1623049210000|2021-06-07 07:00:10|108.22|108|108.28|108.08|108.3|108.08|108.22|108|100
1623049220000|2021-06-07 07:00:20|108.3|108|108.18|107.9|108.3|108.02|108.18|107.88|9208
1623049230000|2021-06-07 07:00:30|||||||||5005
1623049240000|2021-06-07 07:00:40|108.16|107.88|107.72|107.52|108.16|107.88|107.68|107.5|43855
1623049250000|2021-06-07 07:00:50|107.86|107.54|107.8|107.54|107.86|107.54|107.72|107.54|1041
1623049260000|2021-06-07 07:01:00|107.82|107.56|107.82|107.72|107.82|107.72|107.82|107.56|5379
1623049270000|2021-06-07 07:01:10|107.88|107.74|108.2|107.98|108.26|108.02|107.88|107.74|23585
1623049280000|2021-06-07 07:01:20|108.22|108|108.12|107.98|108.26|108.08|108.12|107.98|11419
1623049290000|2021-06-07 07:01:30|108.1|107.9|107.92|107.76|108.1|107.9|107.92|107.76|45619
1623049300000|2021-06-07 07:01:40|||||||||747
1623049310000|2021-06-07 07:01:50|107.9||107.96||107.98||107.88||4
1623049320000|2021-06-07 07:02:00|107.94|107.78|108.04|107.82|108.08|107.82|107.94|107.78|4186
1623049330000|2021-06-07 07:02:10|108.02|107.84|107.96|107.82|108.08|107.86|107.96|107.82|5187
1623049340000|2021-06-07 07:02:20|||||||||4950
1623049350000|2021-06-07 07:02:30|107.98|107.84|107.98|107.82|107.98|107.84|107.98|107.82|103
1623049360000|2021-06-07 07:02:40||107.84||107.86||107.88||107.82|4440
1623049370000|2021-06-07 07:02:50||107.88||107.86||107.88||107.86|373
1623049380000|2021-06-07 07:03:00|107.96|107.84|107.56|107.34|107.96|107.84|107.56|107.32|18020
1623049390000|2021-06-07 07:03:10||107.36||107.38||107.38||107.36|0
1623049400000|2021-06-07 07:03:20|107.54|107.5|107.6|107.42|107.66|107.5|107.54|107.36|13607
1623049410000|2021-06-07 07:03:30||107.4||107.36||107.4||107.36|0
1623049420000|2021-06-07 07:03:40|||||||||5000
1623049430000|2021-06-07 07:03:50||107.38||107.4||107.4||107.38|96
1623049440000|2021-06-07 07:04:00||107.42||107.42||107.42||107.42|12229
1623049450000|2021-06-07 07:04:10|||||||||23069
1623049460000|2021-06-07 07:04:20||107.4||107.4||107.4||107.4|3251
1623049470000|2021-06-07 07:04:30|107.58|107.38|107.52|107.4|107.58|107.4|107.52|107.24|3893
1623049480000|2021-06-07 07:04:40|107.48|107.3|107.46|107.3|107.48|107.3|107.46|107.26|512
1623049490000|2021-06-07 07:04:50|||||||||105
1623049500000|2021-06-07 07:05:00|107.44|107.26|107.42|107.26|107.44|107.26|107.42|107.2|2508
1623049520000|2021-06-07 07:05:20||107.28||107.28||107.28||107.26|3581
1623049530000|2021-06-07 07:05:30|107.4|107.26|107.38|107.24|107.4|107.26|107.38|107.16|2462
1623049540000|2021-06-07 07:05:40||107.26||107.26||107.26||107.26|2000
1623049550000|2021-06-07 07:05:50|||||||||1010
1623049560000|2021-06-07 07:06:00|||||||||915
1623049570000|2021-06-07 07:06:10|||||||||81
1623049580000|2021-06-07 07:06:20|107.4|107.28|107.42|107.26|107.44|107.28|107.4|107.26|3764
1623049590000|2021-06-07 07:06:30|||||||||4931
1623049600000|2021-06-07 07:06:40|||||||||6557
1623049630000|2021-06-07 07:07:10|||||||||452
1623049640000|2021-06-07 07:07:20|107.4|107.24|107.06|106.92|107.4|107.24|107.06|106.8|23001
1623049650000|2021-06-07 07:07:30|107.08|106.94|107.1|106.92|107.12|106.96|107.06|106.9|3172
1623049660000|2021-06-07 07:07:40|107.08|106.9|107.06|106.9|107.08|106.9|107.06|106.9|921
1623049670000|2021-06-07 07:07:50|107.04|106.86|106.98|106.8|107.04|106.86|106.98|106.8|1432
1623049680000|2021-06-07 07:08:00|106.96|106.82|106.92|106.82|106.96|106.82|106.92|106.82|4000
1623049690000|2021-06-07 07:08:10|106.94||106.98||106.98||106.94||4082
1623049700000|2021-06-07 07:08:20|107.02|106.88|107.1|106.96|107.18|107.04|107.02|106.88|4464
1623049710000|2021-06-07 07:08:30|107.08||107.02||107.08||107.02||27507
1623049720000|2021-06-07 07:08:40|107||106.98||107||106.98||3951
1623049730000|2021-06-07 07:08:50|||||||||174
1623049760000|2021-06-07 07:09:20||106.86||106.86||106.88||106.86|305
1623049770000|2021-06-07 07:09:30|106.96|106.84|106.94|106.76|106.98|106.84|106.82|106.7|20868
1623049780000|2021-06-07 07:09:40|||||||||386
1623049790000|2021-06-07 07:09:50|106.92|106.74|106.84|106.7|106.94|106.74|106.84|106.7|1284
1623049800000|2021-06-07 07:10:00|106.82|106.64|106.82|106.68|106.88|106.68|106.74|106.58|13382
1623049810000|2021-06-07 07:10:10|106.86|106.66|106.74|106.56|106.88|106.68|106.62|106.5|50611
1623049820000|2021-06-07 07:10:20|106.76|106.58|106.8|106.64|106.86|106.64|106.74|106.58|710
1623049830000|2021-06-07 07:10:30|106.82||106.82||106.82||106.8||1548
1623049840000|2021-06-07 07:10:40|106.84|106.66|106.86|106.68|106.88|106.68|106.84|106.66|1300
1623049850000|2021-06-07 07:10:50|||||||||15023
1623049860000|2021-06-07 07:11:00|106.84|106.62|106.74|106.58|106.84|106.62|106.64|106.54|22633
1623049870000|2021-06-07 07:11:10|106.76|106.68|106.8|106.68|106.82|106.68|106.76|106.68|1936
1623049880000|2021-06-07 07:11:20|106.78|106.64|106.7|106.56|106.78|106.64|106.68|106.54|277
1623049890000|2021-06-07 07:11:30|||||||||942
1623049900000|2021-06-07 07:11:40|106.68|106.54|106.52|106.42|106.68|106.54|106.52|106.4|5138
1623049910000|2021-06-07 07:11:50||106.44||106.44||106.44||106.42|7000
1623049920000|2021-06-07 07:12:00|106.58|106.46|106.64|106.48|106.66|106.48|106.58|106.46|17030
1623049930000|2021-06-07 07:12:10|106.62|106.42|106.56|106.42|106.62|106.42|106.5|106.42|1444
1623049940000|2021-06-07 07:12:20|106.54||106.54||106.58||106.5||16
1623049950000|2021-06-07 07:12:30|106.52|106.4|106.48|106.32|106.56|106.4|106.44|106.3|7700
1623049960000|2021-06-07 07:12:40|106.46|106.26|106.42|106.28|106.48|106.28|106.4|106.26|200
1623049970000|2021-06-07 07:12:50|106.4||106.44||106.44||106.38||2023
1623049980000|2021-06-07 07:13:00|106.42||106.42||106.44||106.4||8877
1623049990000|2021-06-07 07:13:10|106.4|106.22|106.36|106.22|106.4|106.24|106.3|106.2|8037
1623050000000|2021-06-07 07:13:20|||||||||23929
1623050010000|2021-06-07 07:13:30|||||||||5000
1623050020000|2021-06-07 07:13:40|||||||||924
1623050030000|2021-06-07 07:13:50|106.34|106.2|106.4|106.3|106.44|106.32|106.32|106.2|91280
1623050040000|2021-06-07 07:14:00|106.38|106.32|106.34|106.24|106.38|106.32|106.34|106.22|5515
1623050050000|2021-06-07 07:14:10|106.32|106.22|106.24|106.1|106.32|106.22|106.24|106.04|15208
1623050060000|2021-06-07 07:14:20|106.22|106.08|106.22|106.1|106.24|106.1|106.2|106.04|1647
1623050070000|2021-06-07 07:14:30|||||||||457
1623050080000|2021-06-07 07:14:40|106.24|106.12|106.12|105.98|106.3|106.14|106.04|105.92|96131
1623050090000|2021-06-07 07:14:50|106.18|106|106.14|106|106.2|106.02|106.04|105.92|28016
1623050100000|2021-06-07 07:15:00|106.12|105.92|106.16|106.02|106.16|106.02|106.06|105.92|17069
1623050110000|2021-06-07 07:15:10|106.2|106.04|106.1|105.96|106.24|106.1|106.1|105.96|78827
1623050120000|2021-06-07 07:15:20|106.08|105.98|106.06|105.96|106.1|105.98|106.06|105.96|511
1623050130000|2021-06-07 07:15:30|||||||||9379
1623050140000|2021-06-07 07:15:40|106.04|105.92|106.06|106|106.08|106|105.98|105.9|36165
1623050150000|2021-06-07 07:15:50|106.04|105.96|106|105.9|106.06|106|106|105.9|8621
1623050160000|2021-06-07 07:16:00|106.02|105.92|106.04|105.9|106.06|105.92|106.02|105.9|96650
1623050170000|2021-06-07 07:16:10|106.06|105.92|106.08|106|106.08|106|106.06|105.92|19439
1623050190000|2021-06-07 07:16:30|106.1|106.02|106.1|106|106.12|106.02|106.1|106|3201
1623050200000|2021-06-07 07:16:40|||||||||1000
1623050230000|2021-06-07 07:17:10|106.08|105.98|105.98|105.92|106.08|105.98|105.98|105.92|8522
1623050240000|2021-06-07 07:17:20|106|105.94|106.1|106|106.12|106|106|105.94|15434
1623050260000|2021-06-07 07:17:40|||||||||24937
1623050270000|2021-06-07 07:17:50|||||||||935
1623050280000|2021-06-07 07:18:00|106.08|106.02|106.1|106.02|106.1|106.02|106.08|106|2073
1623050290000|2021-06-07 07:18:10||106.06||106.06||106.06||106.06|95
1623050300000|2021-06-07 07:18:20|||||||||950
1623050310000|2021-06-07 07:18:30|106.12|106.08|106.18|106.12|106.18|106.12|106.12|106.06|62825
1623050320000|2021-06-07 07:18:40|106.2|106.14|106.2|106.12|106.2|106.16|106.16|106.12|3382
1623050330000|2021-06-07 07:18:50|||||||||45000
1623050340000|2021-06-07 07:19:00|106.24|106.14|106.32|106.18|106.32|106.18|106.24|106.14|13632
1623050350000|2021-06-07 07:19:10|106.3||106.26||106.3||106.26||2500
1623050360000|2021-06-07 07:19:20|106.24|106.14|106.18|106.12|106.24|106.14|106.18|106.12|8570
1623050370000|2021-06-07 07:19:30|106.2|106.14|106.28|106.18|106.32|106.18|106.2|106.14|4858
1623050380000|2021-06-07 07:19:40|106.26||106.26||106.3||106.26||61178
1623050390000|2021-06-07 07:19:50|106.3|106.16|106.06|106|106.3|106.16|106.04|106|64601
1623050400000|2021-06-07 07:20:00|106.08|106.02|105.98|105.92|106.16|106.04|105.98|105.92|22700
1623050410000|2021-06-07 07:20:10|106|105.94|106.14|106|106.14|106|106|105.94|6502
1623050420000|2021-06-07 07:20:20|106.12|106.02|106.2|106.16|106.24|106.16|106.12|106.02|18750
1623050430000|2021-06-07 07:20:30|106.18|106.1|106.24|106.16|106.3|106.2|106.14|106.06|60842
1623050440000|2021-06-07 07:20:40|106.22|106.18|106.2|106.12|106.22|106.18|106.2|106.1|0
1623050450000|2021-06-07 07:20:50|106.22|106.14|106.3|106.2|106.32|106.2|106.22|106.14|6354
1623050500000|2021-06-07 07:21:40|106.32|106.22|106.38|106.28|106.4|106.28|106.32|106.22|10138
1623050510000|2021-06-07 07:21:50|106.42|106.3|106.36|106.24|106.46|106.32|106.26|106.18|60925
1623050520000|2021-06-07 07:22:00|106.38|106.26|106.42|106.32|106.44|106.32|106.36|106.26|16740
1623050530000|2021-06-07 07:22:10|106.4|106.3|106.38|106.32|106.4|106.32|106.38|106.3|3129
1623050540000|2021-06-07 07:22:20|106.36||106.34||106.36||106.34||19980
1623050550000|2021-06-07 07:22:30|106.32|106.26|106.32|106.24|106.34|106.28|106.26|106.18|16966
1623050570000|2021-06-07 07:22:50|106.34|106.26|106.32|106.24|106.34|106.3|106.32|106.24|7195
1623050580000|2021-06-07 07:23:00|106.3|106.26|106.28|106.24|106.38|106.3|106.28|106.24|9255
1623050590000|2021-06-07 07:23:10|||||||||9571
1623050600000|2021-06-07 07:23:20|106.26|106.22|106.26|106.2|106.28|106.22|106.24|106.2|6072
1623050610000|2021-06-07 07:23:30|106.28|106.22|106.3|106.22|106.32|106.22|106.28|106.22|4080
1623050620000|2021-06-07 07:23:40|106.28|106.2|106.22|106.14|106.28|106.2|106.18|106.12|16337
1623050630000|2021-06-07 07:23:50|106.24|106.16|106.26|106.18|106.28|106.18|106.24|106.16|12208
1623050640000|2021-06-07 07:24:00|106.28|106.2|106.32|106.28|106.38|106.28|106.28|106.2|17950
1623050660000|2021-06-07 07:24:20|106.34|106.3|106.44|106.38|106.44|106.38|106.34|106.3|8130
1623050670000|2021-06-07 07:24:30|||||||||33378
1623050680000|2021-06-07 07:24:40|106.46|106.4|106.48|106.4|106.48|106.4|106.46|106.4|13
1623050690000|2021-06-07 07:24:50|106.5|106.5|106.58|106.5|106.6|106.52|106.5|106.5|30710
1623050700000|2021-06-07 07:25:00|106.6|106.52|106.76|106.66|106.78|106.66|106.6|106.52|33261
1623050710000|2021-06-07 07:25:10|106.78|106.72|106.86|106.82|106.88|106.82|106.78|106.72|41
1623050720000|2021-06-07 07:25:20|106.9|106.9|106.88|106.78|106.92|106.9|106.88|106.78|32925
1623050730000|2021-06-07 07:25:30|106.86|106.86|106.9|106.86|106.92|106.86|106.86|106.78|5334
1623050740000|2021-06-07 07:25:40|106.94|106.82|106.9|106.86|106.94|106.86|106.9|106.82|1096
1623050750000|2021-06-07 07:25:50||106.82||106.82||106.82||106.82|15
1623050760000|2021-06-07 07:26:00|106.88|106.78|106.82|106.74|106.88|106.78|106.82|106.72|25279
1623050770000|2021-06-07 07:26:10|106.8|106.7|106.74|106.66|106.8|106.7|106.74|106.62|5000
1623050780000|2021-06-07 07:26:20|||||||||2011
1623050790000|2021-06-07 07:26:30|106.76|106.68|106.86|106.78|106.9|106.78|106.76|106.68|11426
1623050800000|2021-06-07 07:26:40|||||||||2307
1623050810000|2021-06-07 07:26:50|106.84|106.74|106.7|106.66|106.84|106.74|106.7|106.66|4365
1623050820000|2021-06-07 07:27:00|106.74|106.68|106.84|106.72|106.84|106.72|106.74|106.68|9331
1623050830000|2021-06-07 07:27:10|106.86||106.84||106.92||106.82||0
1623050840000|2021-06-07 07:27:20|106.86|106.88|106.88|106.8|106.94|106.88|106.86|106.74|30947
1623050850000|2021-06-07 07:27:30|106.86||106.84||106.86||106.84||0
1623050860000|2021-06-07 07:27:40|106.86|106.88|106.86|106.8|106.92|106.88|106.86|106.8|95546
1623050870000|2021-06-07 07:27:50|106.9|106.82|106.94|106.86|106.94|106.86|106.9|106.8|17897
1623050880000|2021-06-07 07:28:00|106.98|106.88|107|106.9|107|106.9|106.98|106.88|22762
1623050890000|2021-06-07 07:28:10|106.98|106.92|107.04|106.94|107.06|107|106.98|106.92|37489
1623050900000|2021-06-07 07:28:20|107.06|106.96|107.08|106.96|107.1|106.96|107.06|106.96|3532
1623050920000|2021-06-07 07:28:40|107.1|106.98|107.1|107.06|107.1|107.06|107.1|106.98|6400
1623050930000|2021-06-07 07:28:50|107.08|107.02|107.08|107.02|107.08|107.02|107.08|107.02|1
1623050940000|2021-06-07 07:29:00|107.1|107.04|107.1|107.04|107.1|107.04|107.08|107.04|4761
1623050950000|2021-06-07 07:29:10||107.02||107.02||107.02||107.02|1869
1623050960000|2021-06-07 07:29:20|107.14|107.04|107.16|107.04|107.18|107.04|107.14|107.04|8825
1623050980000|2021-06-07 07:29:40|107.14||107.14||107.14||107.14||9282
1623051000000|2021-06-07 07:30:00|107.16||107.16||107.2||107.16||6071
1623051010000|2021-06-07 07:30:10|||||||||16607
1623051020000|2021-06-07 07:30:20|107.1||107.1||107.1||107.1||17
1623051030000|2021-06-07 07:30:30||107.02||107.02||107.02||107.02|0
1623051060000|2021-06-07 07:31:00|107.08|106.96|106.88|106.78|107.08|106.96|106.88|106.78|12104
1623051080000|2021-06-07 07:31:20||106.86||106.8||106.86||106.8|25
1623051090000|2021-06-07 07:31:30|106.86|106.78|106.76|106.66|106.86|106.78|106.76|106.66|6201
1623051100000|2021-06-07 07:31:40|106.74|106.68|106.74|106.68|106.74|106.68|106.74|106.68|0
1623051110000|2021-06-07 07:31:50|||||||||4243
1623051120000|2021-06-07 07:32:00|106.76||106.8||106.82||106.76||5513
1623051130000|2021-06-07 07:32:10|106.82||106.8||106.82||106.8||20
1623051150000|2021-06-07 07:32:30|106.82|106.7|106.84|106.76|106.86|106.76|106.8|106.7|24645
1623051170000|2021-06-07 07:32:50|106.88|106.78|106.92|106.8|106.94|106.8|106.88|106.78|2539
1623051180000|2021-06-07 07:33:00|106.94||106.96||106.96||106.94||1832
1623051190000|2021-06-07 07:33:10|106.94||106.94||106.94||106.92||3000
1623051210000|2021-06-07 07:33:30|106.92||106.9||106.92||106.9||0
1623051220000|2021-06-07 07:33:40|106.88|106.78|106.82|106.74|106.88|106.78|106.82|106.74|1
1623051230000|2021-06-07 07:33:50|106.78|106.68|106.78|106.68|106.78|106.68|106.78|106.68|0
1623051250000|2021-06-07 07:34:10|||||||||936
1623051260000|2021-06-07 07:34:20|106.8||106.82||106.82||106.8||0
1623051270000|2021-06-07 07:34:30|106.84|106.7|106.84|106.72|106.84|106.72|106.84|106.7|573
1623051280000|2021-06-07 07:34:40|106.88|106.74|106.84|106.76|106.96|106.8|106.84|106.74|11147
1623051290000|2021-06-07 07:34:50|106.86|106.78|106.9|106.78|106.9|106.78|106.86|106.78|6864
1623051300000|2021-06-07 07:35:00|106.88|106.76|106.86|106.76|106.88|106.76|106.84|106.74|50
1623051310000|2021-06-07 07:35:10|106.88||106.86||106.88||106.86||3476
1623051320000|2021-06-07 07:35:20|||||||||4646
1623051330000|2021-06-07 07:35:30|106.84||106.82||106.84||106.82||93
1623051340000|2021-06-07 07:35:40|||||||||500
1623051360000|2021-06-07 07:36:00|106.8|106.72|106.72|106.66|106.8|106.72|106.7|106.66|11258
1623051370000|2021-06-07 07:36:10|106.78|106.68|106.74|106.64|106.84|106.72|106.74|106.64|12170
1623051380000|2021-06-07 07:36:20|106.72|106.62|106.64|106.54|106.72|106.62|106.64|106.52|16362
1623051390000|2021-06-07 07:36:30|106.66||106.64||106.68||106.64||0
1623051400000|2021-06-07 07:36:40|106.62||106.64||106.64||106.62||177
1623051410000|2021-06-07 07:36:50|106.62||106.62||106.62||106.62||35434
1623051420000|2021-06-07 07:37:00|106.64||106.64||106.64||106.64||780
1623051440000|2021-06-07 07:37:20|||||||||3000
1623051450000|2021-06-07 07:37:30|||||||||2346
1623051470000|2021-06-07 07:37:50|106.68|106.56|106.8|106.7|106.82|106.7|106.68|106.56|2376
1623051480000|2021-06-07 07:38:00|106.82|106.68|106.82|106.68|106.82|106.68|106.8|106.68|0
1623051490000|2021-06-07 07:38:10|106.8||106.8||106.8||106.8||468
1623051500000|2021-06-07 07:38:20|106.82|106.7|106.8|106.68|106.82|106.7|106.8|106.68|5
1623051510000|2021-06-07 07:38:30|106.78|106.66|106.68|106.58|106.78|106.66|106.68|106.58|8062
1623051520000|2021-06-07 07:38:40|106.7|106.6|106.68|106.64|106.7|106.64|106.68|106.58|0
1623051530000|2021-06-07 07:38:50|106.7|106.58|106.7|106.6|106.7|106.6|106.7|106.58|1461
1623051540000|2021-06-07 07:39:00|106.68|106.58|106.68|106.58|106.68|106.58|106.68|106.58|389
1623051550000|2021-06-07 07:39:10|106.66|106.56|106.66|106.56|106.66|106.56|106.66|106.54|3
1623051560000|2021-06-07 07:39:20|106.68|106.58|106.7|106.6|106.7|106.6|106.68|106.58|362
1623051570000|2021-06-07 07:39:30|106.72|106.72|106.76|106.66|106.78|106.72|106.72|106.6|59056
1623051580000|2021-06-07 07:39:40|106.74||106.72||106.76||106.72||0
1623051600000|2021-06-07 07:40:00|106.74||106.74||106.74||106.74||2000
1623051630000|2021-06-07 07:40:30||106.68||106.68||106.68||106.68|42
1623051640000|2021-06-07 07:40:40|106.72|106.66|106.72|106.66|106.72|106.66|106.72|106.66|1662
1623051660000|2021-06-07 07:41:00|106.7|106.64|106.64|106.52|106.7|106.64|106.6|106.5|5379
1623051670000|2021-06-07 07:41:10|106.66|106.56|106.66|106.58|106.68|106.58|106.66|106.56|19662
1623051700000|2021-06-07 07:41:40||106.56||106.58||106.58||106.56|0
1623051720000|2021-06-07 07:42:00|106.64|106.56|106.6|106.48|106.64|106.56|106.6|106.48|187
1623051730000|2021-06-07 07:42:10|106.58|106.5|106.6|106.5|106.6|106.5|106.56|106.5|934
1623051750000|2021-06-07 07:42:30|106.58|106.52|106.72|106.6|106.72|106.6|106.58|106.5|2274
1623051760000|2021-06-07 07:42:40|106.74|106.62|106.72|106.62|106.74|106.62|106.72|106.62|0
1623051770000|2021-06-07 07:42:50|106.76|106.64|106.78|106.66|106.82|106.68|106.72|106.64|8779
1623051780000|2021-06-07 07:43:00|106.76|106.68|106.76|106.68|106.76|106.68|106.76|106.68|419
1623051790000|2021-06-07 07:43:10||106.66||106.66||106.7||106.66|9
1623051800000|2021-06-07 07:43:20|106.74|106.64|106.66|106.6|106.74|106.64|106.66|106.58|4904
1623051810000|2021-06-07 07:43:30|106.68|106.62|106.8|106.68|106.82|106.68|106.66|106.62|8098
1623051820000|2021-06-07 07:43:40|106.78||106.78||106.78||106.78||0
1623051870000|2021-06-07 07:44:30|106.76|106.66|106.66|106.56|106.76|106.66|106.66|106.56|24697
1623051880000|2021-06-07 07:44:40|106.68|106.58|106.66|106.6|106.7|106.6|106.66|106.58|11019
1623051890000|2021-06-07 07:44:50|106.7|106.62|106.72|106.62|106.72|106.62|106.7|106.62|2087
1623051900000|2021-06-07 07:45:00|106.7|106.64|106.72|106.66|106.72|106.66|106.7|106.64|0
1623051910000|2021-06-07 07:45:10|106.7|106.62|106.68|106.6|106.7|106.64|106.68|106.58|1863
1623051920000|2021-06-07 07:45:20|106.66|106.56|106.62|106.54|106.66|106.56|106.62|106.54|1855
1623051930000|2021-06-07 07:45:30|106.64|106.56|106.62|106.58|106.64|106.58|106.62|106.56|0
1623051960000|2021-06-07 07:46:00|106.6|106.54|106.52|106.44|106.6|106.54|106.52|106.42|4430
1623051970000|2021-06-07 07:46:10|106.54|106.46|106.6|106.5|106.6|106.54|106.54|106.46|30357
1623051980000|2021-06-07 07:46:20|106.64|106.52|106.62|106.5|106.64|106.52|106.62|106.5|6000
1623051990000|2021-06-07 07:46:30|106.6|106.6|106.58|106.5|106.62|106.6|106.58|106.5|3112
1623052000000|2021-06-07 07:46:40|106.56|106.48|106.58|106.48|106.58|106.54|106.54|106.46|2747
1623052010000|2021-06-07 07:46:50||106.5||106.48||106.5||106.48|0
1623052020000|2021-06-07 07:47:00|106.56|106.5|106.58|106.48|106.58|106.54|106.56|106.46|2323
1623052040000|2021-06-07 07:47:20||106.5||106.52||106.52||106.5|12
1623052050000|2021-06-07 07:47:30|106.64||106.6||106.66||106.6||4595
1623052060000|2021-06-07 07:47:40|106.58|106.5|106.6|106.56|106.6|106.56|106.58|106.5|560
1623052080000|2021-06-07 07:48:00|106.64|106.58|106.68|106.58|106.68|106.58|106.64|106.58|776
1623052090000|2021-06-07 07:48:10|106.66|106.56|106.66|106.62|106.66|106.62|106.64|106.54|26
1623052100000|2021-06-07 07:48:20||106.56||106.52||106.56||106.52|3888
1623052110000|2021-06-07 07:48:30|106.64|106.5|106.58|106.48|106.64|106.5|106.58|106.48|1680
1623052120000|2021-06-07 07:48:40||106.46||106.46||106.46||106.46|100
1623052130000|2021-06-07 07:48:50|106.56|106.44|106.54|106.42|106.56|106.44|106.54|106.42|5
1623052140000|2021-06-07 07:49:00||106.44||106.44||106.44||106.42|0
1623052150000|2021-06-07 07:49:10||106.42||106.4||106.42||106.4|1189
1623052160000|2021-06-07 07:49:20||106.42||106.42||106.42||106.42|0
1623052170000|2021-06-07 07:49:30||106.4||106.42||106.42||106.4|15000
1623052180000|2021-06-07 07:49:40||106.4||106.42||106.42||106.4|50
1623052190000|2021-06-07 07:49:50||106.4||106.4||106.4||106.4|0
1623052210000|2021-06-07 07:50:10||106.42||106.42||106.42||106.42|4
1623052230000|2021-06-07 07:50:30||106.4||106.42||106.42||106.4|40
1623052240000|2021-06-07 07:50:40|||||||||5632
1623052270000|2021-06-07 07:51:10|||||||||5230
1623052290000|2021-06-07 07:51:30||106.44||106.44||106.44||106.42|520
1623052300000|2021-06-07 07:51:40|106.52|106.42|106.5|106.38|106.52|106.42|106.5|106.38|3849
1623052310000|2021-06-07 07:51:50|106.48|106.36|106.4|106.32|106.48|106.36|106.4|106.3|11
1623052320000|2021-06-07 07:52:00|106.42|106.34|106.42|106.36|106.42|106.36|106.42|106.34|1011
1623052330000|2021-06-07 07:52:10|106.46|106.38|106.46|106.38|106.46|106.38|106.44|106.36|4177
1623052340000|2021-06-07 07:52:20|106.5|106.4|106.48|106.42|106.5|106.44|106.48|106.4|372
1623052350000|2021-06-07 07:52:30||106.4||106.4||106.4||106.38|0
1623052360000|2021-06-07 07:52:40|||||||||27
1623052370000|2021-06-07 07:52:50||106.42||106.42||106.42||106.42|17
1623052390000|2021-06-07 07:53:10|106.52|106.44|106.52|106.44|106.54|106.44|106.52|106.44|0
1623052400000|2021-06-07 07:53:20|106.5|106.46|106.62|106.5|106.62|106.5|106.5|106.46|380
1623052410000|2021-06-07 07:53:30|106.6|106.48|106.58|106.5|106.6|106.5|106.56|106.46|0
1623052420000|2021-06-07 07:53:40|||||||||23657
1623052430000|2021-06-07 07:53:50|106.62|106.52|106.6|106.54|106.66|106.56|106.6|106.52|2825
1623052450000|2021-06-07 07:54:10|||||||||8738
1623052460000|2021-06-07 07:54:20|106.66|106.56|106.68|106.6|106.7|106.6|106.66|106.56|1596
1623052470000|2021-06-07 07:54:30|106.7|106.62|106.72|106.6|106.72|106.62|106.7|106.58|0
1623052480000|2021-06-07 07:54:40|106.74|106.62|106.74|106.64|106.76|106.64|106.74|106.62|0
1623052490000|2021-06-07 07:54:50|106.72|106.7|106.74|106.66|106.74|106.7|106.7|106.64|1812
1623052500000|2021-06-07 07:55:00|106.78|106.7|106.78|106.7|106.8|106.74|106.74|106.7|1921
1623052510000|2021-06-07 07:55:10|106.76|106.66|106.76|106.66|106.76|106.66|106.72|106.64|1944
1623052550000|2021-06-07 07:55:50|106.82|106.7|106.96|106.88|106.98|106.88|106.82|106.7|12480
1623052560000|2021-06-07 07:56:00|106.98||106.98||107||106.98||1000
1623052570000|2021-06-07 07:56:10|107||107||107.02||107||0
1623052580000|2021-06-07 07:56:20|||||||||35
1623052590000|2021-06-07 07:56:30|107.02|106.9|107.04|106.96|107.04|106.96|107.02|106.9|45
1623052600000|2021-06-07 07:56:40|||||||||6000
1623052610000|2021-06-07 07:56:50|107.06||107.08||107.08||107.06||20
1623052620000|2021-06-07 07:57:00|107.1|106.98|107.14|107.06|107.14|107.06|107.1|106.98|0
1623052630000|2021-06-07 07:57:10|107.16|107.08|107.08|107|107.16|107.08|107.06|107|22099
1623052670000|2021-06-07 07:57:50|107.06|106.98|107.08|107.02|107.1|107.02|107.06|106.98|4935
1623052700000|2021-06-07 07:58:20|107.06|107.04|107.02|106.92|107.08|107.04|107.02|106.92|7301
1623052720000|2021-06-07 07:58:40|107|106.88|106.96|106.88|107|106.92|106.94|106.88|2253
1623052770000|2021-06-07 07:59:30|106.98|106.92|107.06|106.98|107.1|106.98|106.98|106.92|34989
1623052780000|2021-06-07 07:59:40||106.96||106.98||106.98||106.96|435
1623052820000|2021-06-07 08:00:20|107.04|106.96|107.04|106.98|107.04|106.98|107.02|106.9|12524
1623052830000|2021-06-07 08:00:30|107.06|107|107.02|106.92|107.06|107.02|107.02|106.92|4195
1623052840000|2021-06-07 08:00:40|107|106.88|106.98|106.88|107|106.88|106.98|106.88|0
1623052860000|2021-06-07 08:01:00||106.9||106.9||106.9||106.88|802
1623052870000|2021-06-07 08:01:10|107|106.92|106.96|106.92|107|106.92|106.96|106.92|0
1623052880000|2021-06-07 08:01:20|106.98||106.98||106.98||106.98||0
1623052900000|2021-06-07 08:01:40|106.96|106.9|106.96|106.9|106.98|106.9|106.96|106.88|921
1623052920000|2021-06-07 08:02:00|106.94|106.88|106.84|106.76|106.94|106.88|106.84|106.74|15932
1623052940000|2021-06-07 08:02:20|106.88|106.78|106.94|106.84|106.94|106.84|106.88|106.78|2971
1623052960000|2021-06-07 08:02:40||106.86||106.88||106.88||106.86|0
1623052970000|2021-06-07 08:02:50|106.96|106.86|106.94|106.84|106.96|106.86|106.94|106.84|458
1623052990000|2021-06-07 08:03:10|106.96|106.86|106.98|106.88|106.98|106.88|106.96|106.86|3741
1623053000000|2021-06-07 08:03:20|||||||||6
1623053010000|2021-06-07 08:03:30|||||||||2314
1623053090000|2021-06-07 08:04:50|107|106.9|107.02|106.92|107.02|106.92|107|106.9|192
1623053100000|2021-06-07 08:05:00|107|106.9|106.94|106.84|107|106.9|106.94|106.84|150
1623053110000|2021-06-07 08:05:10|106.92|106.82|106.86|106.76|106.92|106.82|106.82|106.72|0
1623053120000|2021-06-07 08:05:20|106.84|106.74|106.84|106.72|106.84|106.74|106.84|106.72|10
1623053130000|2021-06-07 08:05:30|106.86|106.74|106.86|106.76|106.86|106.76|106.86|106.74|1832
1623053140000|2021-06-07 08:05:40|106.88|106.78|106.86|106.8|106.88|106.8|106.86|106.78|67
1623053150000|2021-06-07 08:05:50||106.76||106.76||106.76||106.76|0
1623053160000|2021-06-07 08:06:00||106.78||106.76||106.8||106.76|0
1623053170000|2021-06-07 08:06:10|106.84||106.84||106.84||106.84||118
1623053180000|2021-06-07 08:06:20|||||||||1463
1623053200000|2021-06-07 08:06:40|106.82||106.84||106.84||106.82||40
1623053220000|2021-06-07 08:07:00||106.78||106.74||106.78||106.74|1
1623053240000|2021-06-07 08:07:20|106.82|106.72|106.72|106.64|106.82|106.74|106.72|106.62|22998
1623053250000|2021-06-07 08:07:30|106.76|106.66|106.78|106.72|106.78|106.72|106.76|106.66|10405
1623053260000|2021-06-07 08:07:40|106.82|106.74|106.84|106.8|106.84|106.8|106.82|106.74|12285
1623053270000|2021-06-07 08:07:50|106.86|106.82|106.92|106.82|106.98|106.86|106.86|106.82|11699
1623053280000|2021-06-07 08:08:00|106.9|106.8|106.9|106.82|106.9|106.82|106.9|106.8|0
1623053290000|2021-06-07 08:08:10||106.8||106.82||106.82||106.8|0
1623053310000|2021-06-07 08:08:30|||||||||926
1623053350000|2021-06-07 08:09:10|106.94|106.84|106.94|106.88|106.98|106.88|106.94|106.84|809
1623053360000|2021-06-07 08:09:20|106.96||106.98||106.98||106.96||650
1623053370000|2021-06-07 08:09:30|106.96||106.94||106.96||106.94||12
1623053380000|2021-06-07 08:09:40|106.96|106.9|106.98|106.9|106.98|106.9|106.94|106.88|3188
1623053410000|2021-06-07 08:10:10|||||||||453
1623053420000|2021-06-07 08:10:20|||||||||1378
1623053440000|2021-06-07 08:10:40|107|106.92|107.02|106.94|107.02|106.94|107|106.92|1000
1623053450000|2021-06-07 08:10:50|107.04|106.96|107.04|106.96|107.06|106.96|107.04|106.96|0
1623053460000|2021-06-07 08:11:00|107.06|106.98|107.06|106.98|107.06|106.98|107.06|106.98|12
1623053470000|2021-06-07 08:11:10|107.04||107.06||107.08||107.04||60
1623053480000|2021-06-07 08:11:20|107.08|107|107.08|107|107.08|107|107.06|107|10301
1623053490000|2021-06-07 08:11:30|107.1|107.02|107.2|107.14|107.24|107.14|107.08|107.02|539
1623053520000|2021-06-07 08:12:00||107.16||107.16||107.16||107.16|8446
1623053530000|2021-06-07 08:12:10|||||||||5834
1623053560000|2021-06-07 08:12:40|107.26||107.24||107.26||107.24||0
1623053580000|2021-06-07 08:13:00|107.26||107.26||107.26||107.26||2360
1623053590000|2021-06-07 08:13:10|107.28|107.2|107.22|107.2|107.3|107.2|107.22|107.2|513
1623053600000|2021-06-07 08:13:20|107.28|107.22|107.28|107.2|107.34|107.26|107.28|107.2|6891
1623053610000|2021-06-07 08:13:30|||||||||3293
1623053620000|2021-06-07 08:13:40|107.26|107.16|107.24|107.14|107.26|107.16|107.24|107.14|1822
1623053630000|2021-06-07 08:13:50||107.16||107.16||107.16||107.16|2005
1623053670000|2021-06-07 08:14:30|107.22|107.14|107.2|107.14|107.22|107.14|107.2|107.14|1925
1623053680000|2021-06-07 08:14:40|107.18|107.12|107.28|107.18|107.3|107.22|107.16|107.08|7565
1623053690000|2021-06-07 08:14:50|107.26|107.16|107.26|107.18|107.26|107.18|107.26|107.16|200
1623053700000|2021-06-07 08:15:00||107.16||107.16||107.18||107.16|272
1623053710000|2021-06-07 08:15:10|107.24|107.14|107.18|107.1|107.24|107.14|107.18|107.1|22
1623053720000|2021-06-07 08:15:20|107.2||107.16||107.22||107.16||284
1623053730000|2021-06-07 08:15:30|107.14|107.08|107.12|107.02|107.14|107.08|107.12|107.02|33
1623053750000|2021-06-07 08:15:50|107.14|107.04|107.22|107.1|107.22|107.1|107.14|107.04|1623
1623053780000|2021-06-07 08:16:20|107.2||107.18||107.2||107.18||0
1623053790000|2021-06-07 08:16:30|107.16|107.06|107.16|107.06|107.16|107.06|107.16|107.06|85
1623053800000|2021-06-07 08:16:40|107.18|107.08|107.18|107.1|107.18|107.1|107.18|107.08|0
1623053870000|2021-06-07 08:17:50|107.16|107.06|107.16|107.06|107.16|107.06|107.16|107.06|1233
1623053880000|2021-06-07 08:18:00|107.14|107.1|107.12|107.1|107.14|107.1|107.12|107.08|1814
1623053900000|2021-06-07 08:18:20|107.1|107.08|107.12|107.08|107.12|107.08|107.1|107.08|1776
1623053910000|2021-06-07 08:18:30|||||||||14841
1623053920000|2021-06-07 08:18:40|||||||||9275
1623053930000|2021-06-07 08:18:50|107.16|107.12|107.18|107.14|107.18|107.14|107.16|107.12|1477
1623053940000|2021-06-07 08:19:00|107.22|107.2|107.16|107.1|107.24|107.2|107.14|107.08|15422
1623053980000|2021-06-07 08:19:40|107.18||107.18||107.18||107.18||1
1623053990000|2021-06-07 08:19:50||107.12||107.12||107.12||107.12|235
1623054000000|2021-06-07 08:20:00|107.2|107.14|107.14|107.1|107.2|107.14|107.14|107.1|1138
1623054010000|2021-06-07 08:20:10|107.12|107.08|107.08|107|107.12|107.08|107.08|107|3714
1623054020000|2021-06-07 08:20:20|107.1|107.02|107.1|107.02|107.1|107.02|107.1|107.02|0
1623054060000|2021-06-07 08:21:00|107.08||107.08||107.08||107.08||1106
1623054070000|2021-06-07 08:21:10|||||||||5054
1623054090000|2021-06-07 08:21:30|107.04|106.98|107.06|107|107.1|107.02|107.02|106.94|28329
1623054110000|2021-06-07 08:21:50|107.1|107.02|107.12|107.04|107.12|107.04|107.1|107.02|1325
1623054120000|2021-06-07 08:22:00|107.14|107.06|107.16|107.08|107.18|107.08|107.12|107.06|3098
1623054130000|2021-06-07 08:22:10|107.14|107.06|107.08|107|107.14|107.06|107.08|107|0
1623054140000|2021-06-07 08:22:20|107.04|107.02|107.06|107|107.08|107.02|107.04|107|2092
1623054150000|2021-06-07 08:22:30|107.04||107.04||107.04||107.04||0
1623054160000|2021-06-07 08:22:40|107.08|107.02|107.14|107.06|107.16|107.06|107.08|107.02|1666
1623054180000|2021-06-07 08:23:00||107.04||107.04||107.04||107.02|2503
1623054200000|2021-06-07 08:23:20||107.06||107.08||107.08||107.06|19
1623054210000|2021-06-07 08:23:30|107.12||107.12||107.12||107.12||2531
1623054240000|2021-06-07 08:24:00|107.14||107.16||107.16||107.14||4782
1623054260000|2021-06-07 08:24:20|107.18|107.1|107.24|107.14|107.26|107.18|107.18|107.1|14037
1623054270000|2021-06-07 08:24:30|107.22|107.18|107.24|107.18|107.24|107.18|107.22|107.18|0
1623054280000|2021-06-07 08:24:40|||||||||3000
1623054290000|2021-06-07 08:24:50|107.26|107.2|107.32|107.24|107.32|107.24|107.26|107.2|3420
1623054310000|2021-06-07 08:25:10||107.26||107.24||107.26||107.2|11200
1623054320000|2021-06-07 08:25:20|||||||||1319
1623054330000|2021-06-07 08:25:30|107.3|107.26|107.3|107.2|107.3|107.26|107.28|107.18|3782
1623054340000|2021-06-07 08:25:40|107.32|107.22|107.32|107.28|107.32|107.28|107.32|107.22|0
1623054360000|2021-06-07 08:26:00||107.26||107.26||107.28||107.26|592
1623054370000|2021-06-07 08:26:10||107.28||107.26||107.28||107.26|40
1623054380000|2021-06-07 08:26:20|107.36|107.28|107.34|107.26|107.36|107.28|107.34|107.26|4177
1623054390000|2021-06-07 08:26:30|||||||||400
1623054440000|2021-06-07 08:27:20|||||||||1886
1623054460000|2021-06-07 08:27:40|||||||||5556
1623054470000|2021-06-07 08:27:50|||||||||5558
1623054500000|2021-06-07 08:28:20|||||||||5441
1623054510000|2021-06-07 08:28:30|||||||||33215
1623054530000|2021-06-07 08:28:50|107.36|107.28|107.34|107.28|107.38|107.28|107.34|107.28|1829
1623054540000|2021-06-07 08:29:00|107.3|107.26|107.26|107.18|107.3|107.26|107.26|107.18|9789
1623054550000|2021-06-07 08:29:10|107.24|107.14|107.2|107.14|107.24|107.14|107.2|107.1|3098
1623054560000|2021-06-07 08:29:20|107.22|107.16|107.24|107.18|107.24|107.2|107.22|107.14|5044
1623054570000|2021-06-07 08:29:30||107.16||107.16||107.16||107.16|2865
1623054580000|2021-06-07 08:29:40|||||||||13250
1623054590000|2021-06-07 08:29:50|107.26|107.18|107.26|107.2|107.26|107.2|107.26|107.18|3344
1623054600000|2021-06-07 08:30:00|107.24|107.18|107.24|107.14|107.24|107.18|107.24|107.14|0
1623054610000|2021-06-07 08:30:10|||||||||25000
1623054630000|2021-06-07 08:30:30|107.22|107.12|107.06|107|107.22|107.12|107.06|106.98|3279
1623054640000|2021-06-07 08:30:40|107.04|107.02|107.08|107|107.08|107.02|107.04|107|17358
1623054660000|2021-06-07 08:31:00|107.06|106.98|107.06|106.98|107.06|106.98|107.04|106.98|50
1623054670000|2021-06-07 08:31:10|107.04|107|107.06|107|107.06|107|107.04|107|0
1623054680000|2021-06-07 08:31:20||107.02||107.02||107.02||107.02|0
1623054690000|2021-06-07 08:31:30|107.04|107|107.12|107.06|107.12|107.06|107.04|107|15107
1623054710000|2021-06-07 08:31:50|107.1|107.04|107.12|107.06|107.12|107.08|107.1|107.04|1195
1623054770000|2021-06-07 08:32:50|||||||||938
1623054780000|2021-06-07 08:33:00|107.1|107.04|107.12|107.02|107.2|107.1|107.1|107.02|22492
1623054790000|2021-06-07 08:33:10|107.14|107.08|107.12|107.06|107.14|107.1|107.12|107.02|11961
1623054810000|2021-06-07 08:33:30|107.1|107.08|107.12|107.1|107.12|107.1|107.1|107.08|516
1623054840000|2021-06-07 08:34:00|107.1|107.08|107.1|107.06|107.1|107.08|107.1|107.02|3433
1623054870000|2021-06-07 08:34:30|107.12|107.08|107.16|107.1|107.22|107.14|107.12|107.08|1060
1623054960000|2021-06-07 08:36:00|107.18||107.18||107.2||107.18||1694
1623054980000|2021-06-07 08:36:20|||||||||475
1623054990000|2021-06-07 08:36:30|||||||||79
1623055010000|2021-06-07 08:36:50|107.16||107.16||107.16||107.16||0
1623055020000|2021-06-07 08:37:00|||||||||1750
1623055030000|2021-06-07 08:37:10|107.14|107.08|107.14|107.06|107.16|107.08|107.14|107.06|8553
1623055040000|2021-06-07 08:37:20|||||||||3238
1623055080000|2021-06-07 08:38:00|107.12|107.04|107.16|107.08|107.16|107.08|107.06|106.96|11882
1623055120000|2021-06-07 08:38:40|||||||||2759
1623055140000|2021-06-07 08:39:00|107.14|107.06|107.12|107.04|107.16|107.08|107.1|107.02|9772
1623055150000|2021-06-07 08:39:10|107.1|107.02|107.08|107|107.1|107.02|107.08|107|757
1623055160000|2021-06-07 08:39:20||107.02||107||107.02||107|0
1623055180000|2021-06-07 08:39:40|||||||||15000
1623055190000|2021-06-07 08:39:50|107.1|107.02|107.12|107.04|107.14|107.04|107.1|107.02|3538
1623055200000|2021-06-07 08:40:00|||||||||572
1623055210000|2021-06-07 08:40:10|107.14||107.12||107.14||107.12||1328
1623055220000|2021-06-07 08:40:20|107.14|107.06|107.18|107.12|107.2|107.12|107.14|107.06|4320
1623055230000|2021-06-07 08:40:30|107.16|107.1|107.16|107.08|107.16|107.1|107.16|107.08|0
1623055240000|2021-06-07 08:40:40|||||||||18
1623055250000|2021-06-07 08:40:50||107.06||107.06||107.06||107.06|232
1623055270000|2021-06-07 08:41:10||107.08||107.06||107.08||107.06|1
1623055290000|2021-06-07 08:41:30|107.18|107.08|107.24|107.18|107.24|107.18|107.18|107.08|29460
1623055300000|2021-06-07 08:41:40|107.22|107.2|107.24|107.18|107.24|107.2|107.22|107.16|3136
1623055340000|2021-06-07 08:42:20|||||||||6954
1623055360000|2021-06-07 08:42:40|107.22|107.16|107.22|107.12|107.22|107.16|107.16|107.08|304
1623055380000|2021-06-07 08:43:00|||||||||747
1623055400000|2021-06-07 08:43:20|107.24|107.14|107.24|107.16|107.26|107.16|107.22|107.12|580
1623055410000|2021-06-07 08:43:30|107.26|107.18|107.26|107.18|107.26|107.18|107.26|107.18|37
1623055430000|2021-06-07 08:43:50|107.24||107.24||107.26||107.24||40
1623055460000|2021-06-07 08:44:20|107.22||107.24||107.26||107.22||0
1623055470000|2021-06-07 08:44:30|||||||||30
1623055520000|2021-06-07 08:45:20|107.22|107.14|107.18|107.1|107.22|107.14|107.18|107.1|4171
1623055530000|2021-06-07 08:45:30|107.16|107.12|107.16|107.12|107.16|107.12|107.16|107.12|0
1623055560000|2021-06-07 08:46:00||107.1||107.12||107.12||107.1|25
1623055570000|2021-06-07 08:46:10||107.1||107.1||107.1||107.1|550
1623055580000|2021-06-07 08:46:20|107.18|107.12|107.18|107.1|107.18|107.12|107.18|107.1|5
1623055600000|2021-06-07 08:46:40|107.16|107.12|107.16|107.12|107.16|107.12|107.16|107.12|0
1623055620000|2021-06-07 08:47:00||107.1||107.12||107.12||107.1|0
1623055650000|2021-06-07 08:47:30|||||||||6
1623055690000|2021-06-07 08:48:10|107.18|107.14|107.16|107.1|107.24|107.18|107.16|107.1|13390
1623055700000|2021-06-07 08:48:20|107.14||107.14||107.14||107.14||11410
1623055710000|2021-06-07 08:48:30|107.16||107.16||107.16||107.16||0
1623055740000|2021-06-07 08:49:00|107.14|107.06|107.14|107.1|107.14|107.1|107.1|107.06|16658
1623055760000|2021-06-07 08:49:20|107.16|107.12|107.2|107.16|107.2|107.16|107.16|107.12|6578
1623055840000|2021-06-07 08:50:40|||||||||900
1623055850000|2021-06-07 08:50:50|107.22|107.18|107.24|107.2|107.24|107.2|107.22|107.18|3139
1623055870000|2021-06-07 08:51:10|107.22|107.18|107.16|107.1|107.22|107.18|107.16|107.1|16178
1623055890000|2021-06-07 08:51:30|107.18|107.12|107.18|107.12|107.2|107.12|107.18|107.1|0
1623055910000|2021-06-07 08:51:50|107.16|107.1|107.16|107.1|107.16|107.1|107.16|107.1|10
1623055920000|2021-06-07 08:52:00||107.12||107.1||107.12||107.1|0
1623055930000|2021-06-07 08:52:10|||||||||1408
1623055940000|2021-06-07 08:52:20|||||||||926
1623055970000|2021-06-07 08:52:50|107.14|107.12|107.12|107.06|107.14|107.12|107.12|107.06|4147
1623055990000|2021-06-07 08:53:10|107.1|107.04|107.04|106.98|107.1|107.08|107.04|106.98|19
1623056000000|2021-06-07 08:53:20||107||107||107||107|0
1623056120000|2021-06-07 08:55:20|107.06|107.02|107.1|107.02|107.12|107.04|107.06|107.02|4132
1623056130000|2021-06-07 08:55:30|107.12|107.04|107.12|107.06|107.12|107.06|107.1|107.04|0
1623056160000|2021-06-07 08:56:00|107.08|107.08|107.1|107.02|107.12|107.08|107.08|107.02|2414
1623056170000|2021-06-07 08:56:10||107.04||107.04||107.04||107.04|1853
1623056210000|2021-06-07 08:56:50|107.08||107.08||107.08||107.08||7
1623056240000|2021-06-07 08:57:20|107.1|107.06|107.12|107.04|107.14|107.08|107.1|107.04|1292
1623056300000|2021-06-07 08:58:20|107.1|107.1|107.18|107.1|107.18|107.16|107.1|107.06|11850
1623056310000|2021-06-07 08:58:30|107.16|107.12|107.18|107.12|107.2|107.16|107.16|107.12|384
1623056320000|2021-06-07 08:58:40|||||||||9739
1623056330000|2021-06-07 08:58:50|107.2||107.2||107.2||107.2||0
1623056340000|2021-06-07 08:59:00|107.18|107.14|107.18|107.12|107.2|107.14|107.18|107.12|9265
1623056350000|2021-06-07 08:59:10|107.2|107.14|107.22|107.14|107.22|107.16|107.16|107.12|5607
1623056380000|2021-06-07 08:59:40|||||||||915
1623056400000|2021-06-07 09:00:00|107.24|107.16|107.26|107.2|107.3|107.24|107.24|107.16|5052
1623056410000|2021-06-07 09:00:10|107.24||107.26||107.26||107.24||0
1623056420000|2021-06-07 09:00:20|107.24|107.18|107.22|107.14|107.26|107.18|107.18|107.12|11746
1623056430000|2021-06-07 09:00:30|107.18||107.18||107.18||107.18||0
1623056440000|2021-06-07 09:00:40|107.16|107.12|107.16|107.12|107.18|107.12|107.16|107.12|738
1623056450000|2021-06-07 09:00:50|107.14|107.08|107.1|107.04|107.14|107.08|107.1|107.04|1919
1623056460000|2021-06-07 09:01:00||107.06||107.06||107.06||107.06|0
1623056480000|2021-06-07 09:01:20||107.08||107.08||107.08||107.08|7
1623056490000|2021-06-07 09:01:30||107.06||107.06||107.08||107.04|2000
1623056500000|2021-06-07 09:01:40||107.04||107.06||107.06||107.04|0
1623056510000|2021-06-07 09:01:50||107.08||107.08||107.08||107.08|0
1623056520000|2021-06-07 09:02:00|107.08|107.06|107.08|107.02|107.08|107.06|107.08|107.02|1297
1623056530000|2021-06-07 09:02:10|||||||||8315
1623056540000|2021-06-07 09:02:20|107.04|107|107.04|107|107.04|107|107.04|107|0
1623056570000|2021-06-07 09:02:50|107.08|107.02|107.08|107.02|107.08|107.02|107.08|107.02|241
1623056580000|2021-06-07 09:03:00|107.1|107.04|107.08|107.04|107.1|107.04|107.08|107.04|2500
1623056600000|2021-06-07 09:03:20||107.02||107.02||107.02||107.02|0
1623056620000|2021-06-07 09:03:40|||||||||289
1623056650000|2021-06-07 09:04:10|107.06|107|107.02|107|107.06|107|107.02|107|1510
1623056660000|2021-06-07 09:04:20|107.06|106.98|107|106.96|107.06|106.98|107|106.96|1913
1623056670000|2021-06-07 09:04:30|106.98|106.94|106.98|106.94|106.98|106.94|106.98|106.94|3654
1623056680000|2021-06-07 09:04:40|107|106.96|106.98|106.96|107|106.96|106.98|106.96|48978
1623056700000|2021-06-07 09:05:00|107|107|107.08|107.04|107.08|107.04|107|107|4039
1623056730000|2021-06-07 09:05:30|107.06||107.06||107.06||107.06||0
1623056750000|2021-06-07 09:05:50|107.04|107.02|107.02|106.96|107.04|107.02|107.02|106.96|1187
1623056760000|2021-06-07 09:06:00|107.04||107||107.04||107||9068
1623056770000|2021-06-07 09:06:10|107.04||107.02||107.04||107.02||0
1623056780000|2021-06-07 09:06:20|||||||||3028
1623056800000|2021-06-07 09:06:40|107|106.98|107.06|106.98|107.06|106.98|107|106.98|1230
1623056840000|2021-06-07 09:07:20|||||||||2729
1623056850000|2021-06-07 09:07:30|107.08|107|107|106.96|107.08|107.04|107|106.96|21610
1623056870000|2021-06-07 09:07:50|||||||||4650
1623056880000|2021-06-07 09:08:00|106.98|106.94|106.9|106.84|106.98|106.94|106.9|106.84|6291
1623056910000|2021-06-07 09:08:30|106.88||106.88||106.88||106.88||70236
1623056920000|2021-06-07 09:08:40|106.86|106.92|106.94|106.92|106.96|106.92|106.86|106.86|20936
1623056930000|2021-06-07 09:08:50||106.88||106.92||106.92||106.88|8972
1623056940000|2021-06-07 09:09:00|||||||||50151
1623056950000|2021-06-07 09:09:10||106.88||106.88||106.88||106.88|0
1623056960000|2021-06-07 09:09:20|106.96|106.98|106.96|106.92|107|106.98|106.94|106.88|27044
1623056970000|2021-06-07 09:09:30|106.94|106.88|106.94|106.86|106.96|106.92|106.92|106.86|6781
1623056980000|2021-06-07 09:09:40||106.88||106.88||106.88||106.88|0
1623057000000|2021-06-07 09:10:00|106.92|106.86|106.9|106.82|106.92|106.86|106.9|106.8|0
1623057010000|2021-06-07 09:10:10||106.8||106.82||106.82||106.8|186
1623057020000|2021-06-07 09:10:20|106.88|106.8|106.86|106.78|106.88|106.8|106.86|106.78|12793
1623057030000|2021-06-07 09:10:30||106.8||106.8||106.8||106.8|2567
1623057050000|2021-06-07 09:10:50|||||||||200
1623057060000|2021-06-07 09:11:00|106.84||106.82||106.84||106.82||1016
1623057070000|2021-06-07 09:11:10|106.8|106.76|106.76|106.7|106.8|106.76|106.76|106.68|0
1623057080000|2021-06-07 09:11:20|||||||||272
1623057100000|2021-06-07 09:11:40|||||||||458
1623057120000|2021-06-07 09:12:00|106.8|106.72|106.84|106.78|106.86|106.78|106.8|106.72|3188
1623057230000|2021-06-07 09:13:50|106.86|106.8|106.9|106.86|106.94|106.86|106.86|106.8|19377
1623057240000|2021-06-07 09:14:00|106.88|106.82|106.88|106.82|106.88|106.82|106.86|106.82|4785
1623057250000|2021-06-07 09:14:10|106.86||106.88||106.88||106.86||850
1623057300000|2021-06-07 09:15:00||106.84||106.84||106.84||106.84|1
1623057320000|2021-06-07 09:15:20||106.82||106.82||106.82||106.82|0
1623057330000|2021-06-07 09:15:30|106.86|106.8|106.82|106.74|106.86|106.8|106.82|106.74|15338
1623057340000|2021-06-07 09:15:40||106.78||106.78||106.78||106.78|0
1623057350000|2021-06-07 09:15:50|106.84|106.8|106.82|106.8|106.84|106.8|106.82|106.8|1453
1623057360000|2021-06-07 09:16:00||106.78||106.78||106.78||106.78|0
1623057370000|2021-06-07 09:16:10||106.8||106.8||106.8||106.8|0
1623057380000|2021-06-07 09:16:20||106.78||106.78||106.78||106.78|40
1623057390000|2021-06-07 09:16:30|106.84|106.8|106.84|106.8|106.84|106.8|106.84|106.78|1189
1623057420000|2021-06-07 09:17:00|106.82||106.84||106.84||106.82||0
1623057470000|2021-06-07 09:17:50||106.82||106.8||106.82||106.8|50
1623057490000|2021-06-07 09:18:10|106.88|106.82|106.84|106.82|106.88|106.82|106.84|106.82|908
1623057500000|2021-06-07 09:18:20|106.88|106.84|106.84|106.82|106.88|106.84|106.84|106.82|1856
1623057510000|2021-06-07 09:18:30||106.8||106.8||106.8||106.8|100
1623057530000|2021-06-07 09:18:50|106.86|106.84|106.88|106.82|106.88|106.84|106.86|106.82|8379
1623057540000|2021-06-07 09:19:00||106.8||106.8||106.8||106.8|0
1623057550000|2021-06-07 09:19:10||106.82||106.82||106.82||106.82|0
1623057570000|2021-06-07 09:19:30|106.9|106.84|106.96|106.9|107|106.92|106.9|106.84|22637
1623057620000|2021-06-07 09:20:20|||||||||1871
1623057630000|2021-06-07 09:20:30|107|106.92|107.06|107.02|107.06|107.02|107|106.92|4751
1623057670000|2021-06-07 09:21:10|107.1|107.04|107.1|107.04|107.1|107.04|107.1|107.04|12951
1623057750000|2021-06-07 09:22:30|107.12|107.06|107.16|107.1|107.18|107.1|107.12|107.06|1142
1623057780000|2021-06-07 09:23:00|107.14||107.14||107.14||107.14||0
1623057790000|2021-06-07 09:23:10|107.16||107.16||107.16||107.16||3
1623057820000|2021-06-07 09:23:40|||||||||214
1623057840000|2021-06-07 09:24:00||107.12||107.12||107.12||107.12|0
1623057850000|2021-06-07 09:24:10|107.18|107.14|107.18|107.12|107.2|107.14|107.18|107.12|3715
1623057860000|2021-06-07 09:24:20||107.14||107.14||107.14||107.14|5566
1623057870000|2021-06-07 09:24:30|107.2|107.16|107.3|107.24|107.3|107.26|107.18|107.12|84774
1623057880000|2021-06-07 09:24:40|107.32|107.26|107.34|107.32|107.36|107.32|107.32|107.26|16958
1623057890000|2021-06-07 09:24:50|107.36|107.34|107.38|107.32|107.38|107.34|107.36|107.32|4618
1623057900000|2021-06-07 09:25:00|107.4|107.34|107.4|107.34|107.42|107.36|107.4|107.34|369
1623057910000|2021-06-07 09:25:10|107.42|107.38|107.46|107.4|107.46|107.42|107.42|107.34|22777
1623057920000|2021-06-07 09:25:20|107.48|107.42|107.48|107.44|107.5|107.44|107.46|107.42|5920
1623057930000|2021-06-07 09:25:30|107.5|107.46|107.5|107.44|107.5|107.46|107.48|107.42|6272
1623057940000|2021-06-07 09:25:40|107.52|107.5|107.5|107.46|107.52|107.5|107.5|107.44|34652
1623057950000|2021-06-07 09:25:50|107.52|107.48|107.48|107.38|107.56|107.5|107.48|107.38|44732
1623057960000|2021-06-07 09:26:00|||||||||1377
1623058020000|2021-06-07 09:27:00|107.46|107.46|107.34|107.28|107.46|107.46|107.34|107.28|21246
1623058040000|2021-06-07 09:27:20|||||||||773
1623058050000|2021-06-07 09:27:30|107.36|107.3|107.34|107.28|107.38|107.32|107.34|107.26|10619
1623058080000|2021-06-07 09:28:00|107.32||107.32||107.32||107.32||44
1623058130000|2021-06-07 09:28:50|107.3|107.3|107.32|107.28|107.32|107.3|107.3|107.28|106
1623058160000|2021-06-07 09:29:20|||||||||2555
1623058190000|2021-06-07 09:29:50|107.36|107.3|107.36|107.34|107.4|107.34|107.32|107.3|15199
1623058200000|2021-06-07 09:30:00|107.4|107.36|107.52|107.44|107.52|107.44|107.4|107.36|2264
1623058210000|2021-06-07 09:30:10|||||||||2494
1623058220000|2021-06-07 09:30:20|107.5|107.42|107.44|107.42|107.5|107.42|107.4|107.32|143002
1623058230000|2021-06-07 09:30:30|107.42|107.4|107.44|107.38|107.46|107.4|107.42|107.38|12202
1623058240000|2021-06-07 09:30:40|||||||||6300
1623058270000|2021-06-07 09:31:10|||||||||52
1623058320000|2021-06-07 09:32:00|107.46|107.4|107.48|107.4|107.48|107.4|107.46|107.4|1428
1623058350000|2021-06-07 09:32:30|107.46||107.46||107.46||107.46||3
1623058360000|2021-06-07 09:32:40|||||||||921
1623058400000|2021-06-07 09:33:20|107.48|107.42|107.52|107.46|107.62|107.54|107.48|107.42|26515
1623058420000|2021-06-07 09:33:40|||||||||45000
1623058430000|2021-06-07 09:33:50|107.54|107.48|107.58|107.52|107.58|107.52|107.54|107.48|8168
1623058460000|2021-06-07 09:34:20||107.54||107.54||107.54||107.54|30
1623058500000|2021-06-07 09:35:00|107.56|107.52|107.5|107.44|107.56|107.52|107.5|107.42|18365
1623058530000|2021-06-07 09:35:30|||||||||80
1623058590000|2021-06-07 09:36:30|107.52|107.46|107.5|107.44|107.52|107.46|107.5|107.44|7467
1623058600000|2021-06-07 09:36:40|107.48|107.42|107.38|107.32|107.48|107.42|107.36|107.32|38383
1623058610000|2021-06-07 09:36:50|107.42|107.34|107.42|107.38|107.42|107.38|107.38|107.34|2199
1623058620000|2021-06-07 09:37:00|107.44|107.4|107.52|107.42|107.54|107.42|107.44|107.4|10860
1623058630000|2021-06-07 09:37:10|107.54||107.5||107.54||107.5||0
1623058640000|2021-06-07 09:37:20||107.46||107.46||107.46||107.46|0
1623058660000|2021-06-07 09:37:40|107.54|107.48|107.58|107.48|107.6|107.52|107.54|107.48|10108
1623058670000|2021-06-07 09:37:50||107.5||107.5||107.52||107.5|0
1623058680000|2021-06-07 09:38:00|107.54||107.54||107.54||107.54||0
1623058690000|2021-06-07 09:38:10||107.52||107.52||107.52||107.52|0
1623058700000|2021-06-07 09:38:20|107.52|107.5|107.52|107.46|107.52|107.52|107.52|107.46|1856
1623058740000|2021-06-07 09:39:00|||||||||371
1623058770000|2021-06-07 09:39:30|107.54|107.48|107.5|107.46|107.54|107.48|107.5|107.46|3189
1623058780000|2021-06-07 09:39:40|107.52|107.5|107.5|107.44|107.54|107.52|107.5|107.42|114340
1623058840000|2021-06-07 09:40:40||107.46||107.44||107.46||107.44|5583
1623058850000|2021-06-07 09:40:50||107.46||107.44||107.46||107.44|25
1623058900000|2021-06-07 09:41:40|107.48|107.42|107.42|107.34|107.48|107.42|107.42|107.34|20343
1623058910000|2021-06-07 09:41:50|107.4||107.4||107.4||107.4||7042
1623058950000|2021-06-07 09:42:30|||||||||1036
1623058960000|2021-06-07 09:42:40|107.38|107.3|107.34|107.28|107.38|107.3|107.34|107.26|6777
1623058980000|2021-06-07 09:43:00|||||||||15500
1623058990000|2021-06-07 09:43:10|107.36|107.3|107.38|107.32|107.38|107.32|107.36|107.3|13010
1623059010000|2021-06-07 09:43:30|||||||||1843
1623059020000|2021-06-07 09:43:40|||||||||537
1623059060000|2021-06-07 09:44:20|||||||||2218
1623059080000|2021-06-07 09:44:40|||||||||3572
1623059130000|2021-06-07 09:45:30|107.36|107.3|107.36|107.3|107.38|107.3|107.34|107.24|23862
1623059160000|2021-06-07 09:46:00|107.34||107.34||107.36||107.34||0
1623059190000|2021-06-07 09:46:30|||||||||52
1623059200000|2021-06-07 09:46:40|107.32|107.26|107.3|107.26|107.32|107.26|107.3|107.26|1845
1623059210000|2021-06-07 09:46:50|107.34|107.28|107.38|107.32|107.38|107.34|107.34|107.28|14985
1623059240000|2021-06-07 09:47:20|107.4|107.34|107.42|107.34|107.44|107.38|107.38|107.34|22570
1623059280000|2021-06-07 09:48:00|||||||||6500
1623059290000|2021-06-07 09:48:10||107.38||107.38||107.4||107.38|430
1623059310000|2021-06-07 09:48:30|107.44||107.46||107.46||107.44||0
1623059320000|2021-06-07 09:48:40|107.48|107.4|107.54|107.46|107.54|107.46|107.46|107.4|1116
1623059330000|2021-06-07 09:48:50|107.56|107.48|107.58|107.52|107.58|107.52|107.56|107.48|0
1623059340000|2021-06-07 09:49:00||107.54||107.52||107.54||107.52|368
1623059350000|2021-06-07 09:49:10||107.54||107.56||107.56||107.54|0
1623059360000|2021-06-07 09:49:20|107.56|107.54|107.58|107.56|107.58|107.56|107.56|107.52|10328
1623059370000|2021-06-07 09:49:30||107.52||107.52||107.52||107.52|17
1623059380000|2021-06-07 09:49:40|||||||||9110
1623059400000|2021-06-07 09:50:00|||||||||47000
1623059410000|2021-06-07 09:50:10|107.6|107.6|107.72|107.66|107.74|107.66|107.6|107.54|22493
1623059440000|2021-06-07 09:50:40||107.68||107.68||107.68||107.68|2158
1623059450000|2021-06-07 09:50:50|||||||||9397
1623059460000|2021-06-07 09:51:00|107.74|107.7|107.68|107.6|107.74|107.72|107.68|107.6|13714
1623059480000|2021-06-07 09:51:20|||||||||10000
1623059520000|2021-06-07 09:52:00|107.66|107.56|107.52|107.48|107.66|107.6|107.52|107.48|31277
1623059530000|2021-06-07 09:52:10|107.5|107.46|107.52|107.44|107.52|107.46|107.5|107.42|4784
1623059550000|2021-06-07 09:52:30|107.5|107.42|107.5|107.42|107.5|107.42|107.5|107.4|10
1623059570000|2021-06-07 09:52:50|107.48|107.4|107.42|107.34|107.48|107.4|107.42|107.32|0
1623059580000|2021-06-07 09:53:00|107.4||107.4||107.4||107.4||968
1623059610000|2021-06-07 09:53:30|107.44|107.36|107.48|107.42|107.5|107.42|107.44|107.36|4346
1623059660000|2021-06-07 09:54:20|||||||||851
1623059710000|2021-06-07 09:55:10|||||||||4652
1623059740000|2021-06-07 09:55:40|107.46|107.4|107.46|107.4|107.46|107.4|107.46|107.38|211
1623059750000|2021-06-07 09:55:50||107.42||107.42||107.42||107.42|10
1623059780000|2021-06-07 09:56:20|||||||||1755
1623059800000|2021-06-07 09:56:40|||||||||10000
1623059840000|2021-06-07 09:57:20|107.44|107.4|107.46|107.4|107.46|107.4|107.44|107.4|2609
1623059850000|2021-06-07 09:57:30|107.44||107.46||107.46||107.44||10000
1623059860000|2021-06-07 09:57:40|||||||||973
1623059890000|2021-06-07 09:58:10|107.48|107.42|107.52|107.46|107.54|107.5|107.48|107.42|12757
1623059900000|2021-06-07 09:58:20|107.54|107.48|107.54|107.48|107.54|107.48|107.54|107.48|0
1623059920000|2021-06-07 09:58:40||107.5||107.5||107.5||107.48|0
1623059930000|2021-06-07 09:58:50|||||||||2400
1623059950000|2021-06-07 09:59:10|107.52|107.48|107.52|107.46|107.52|107.48|107.5|107.44|15443
1623059960000|2021-06-07 09:59:20||107.48||107.48||107.48||107.48|0
1623059980000|2021-06-07 09:59:40||107.46||107.46||107.46||107.46|0
1623060000000|2021-06-07 10:00:00|107.5||107.5||107.5||107.5||0
1623060020000|2021-06-07 10:00:20|107.48|107.44|107.46|107.4|107.48|107.44|107.46|107.38|4428
1623060030000|2021-06-07 10:00:30|107.48|107.42|107.46|107.42|107.5|107.42|107.46|107.42|875
1623060050000|2021-06-07 10:00:50|||||||||767
1623060070000|2021-06-07 10:01:10|107.48||107.48||107.48||107.48||4
1623060080000|2021-06-07 10:01:20||107.44||107.44||107.44||107.44|1038
1623060090000|2021-06-07 10:01:30|107.5|107.46|107.48|107.42|107.5|107.48|107.48|107.42|248
1623060100000|2021-06-07 10:01:40|107.5||107.48||107.5||107.48||0
1623060110000|2021-06-07 10:01:50||107.44||107.44||107.44||107.44|0
1623060130000|2021-06-07 10:02:10|107.5|107.48|107.54|107.5|107.54|107.52|107.5|107.46|11366
1623060190000|2021-06-07 10:03:10|||||||||3690
1623060200000|2021-06-07 10:03:20|||||||||23127
1623060210000|2021-06-07 10:03:30|||||||||2773
1623060220000|2021-06-07 10:03:40||107.52||107.52||107.52||107.52|0
1623060230000|2021-06-07 10:03:50|107.56|107.54|107.6|107.56|107.62|107.56|107.56|107.54|2868
1623060240000|2021-06-07 10:04:00|107.58|107.54|107.58|107.52|107.58|107.54|107.58|107.52|500
1623060250000|2021-06-07 10:04:10||107.54||107.54||107.56||107.54|2306
1623060280000|2021-06-07 10:04:40|107.62|107.56|107.6|107.54|107.62|107.56|107.6|107.54|1652
1623060300000|2021-06-07 10:05:00|107.62|107.56|107.6|107.56|107.62|107.56|107.6|107.54|11067
1623060310000|2021-06-07 10:05:10||107.58||107.56||107.58||107.56|3954
1623060330000|2021-06-07 10:05:30|||||||||4705
1623060340000|2021-06-07 10:05:40||107.58||107.56||107.58||107.56|935
1623060350000|2021-06-07 10:05:50|107.58|107.54|107.58|107.54|107.58|107.54|107.58|107.54|18235
1623060370000|2021-06-07 10:06:10|107.6|107.58|107.58|107.54|107.6|107.58|107.58|107.54|17179
1623060390000|2021-06-07 10:06:30|107.6|107.56|107.68|107.62|107.7|107.64|107.6|107.56|10409
1623060400000|2021-06-07 10:06:40|107.66|107.64|107.6|107.54|107.66|107.64|107.58|107.5|7839
1623060430000|2021-06-07 10:07:10|107.58|107.52|107.54|107.48|107.58|107.52|107.54|107.48|10
1623060440000|2021-06-07 10:07:20|107.52|107.46|107.52|107.44|107.52|107.46|107.52|107.44|0
1623060450000|2021-06-07 10:07:30||107.46||107.46||107.46||107.46|0
1623060540000|2021-06-07 10:09:00|||||||||2783
1623060550000|2021-06-07 10:09:10|107.5|107.44|107.48|107.44|107.5|107.44|107.48|107.42|300
1623060560000|2021-06-07 10:09:20||107.42||107.42||107.42||107.42|0
1623060570000|2021-06-07 10:09:30||107.44||107.44||107.46||107.44|14
1623060580000|2021-06-07 10:09:40|107.52|107.46|107.52|107.48|107.54|107.48|107.5|107.46|5539
1623060600000|2021-06-07 10:10:00||107.46||107.48||107.48||107.44|0
1623060660000|2021-06-07 10:11:00|107.5|107.44|107.5|107.42|107.5|107.44|107.5|107.42|4870
1623060670000|2021-06-07 10:11:10||107.44||107.44||107.44||107.44|200
1623060680000|2021-06-07 10:11:20|||||||||914
1623060730000|2021-06-07 10:12:10|107.48|107.4|107.44|107.38|107.48|107.4|107.38|107.32|13177
1623060740000|2021-06-07 10:12:20|||||||||4124
1623060780000|2021-06-07 10:13:00|||||||||3000
1623060840000|2021-06-07 10:14:00|107.42|107.36|107.42|107.34|107.42|107.36|107.42|107.34|1091
1623060850000|2021-06-07 10:14:10||107.38||107.38||107.38||107.38|0
1623060900000|2021-06-07 10:15:00|||||||||637
1623060930000|2021-06-07 10:15:30|||||||||548
1623060980000|2021-06-07 10:16:20|||||||||547
1623060990000|2021-06-07 10:16:30|107.4|107.36|107.4|107.36|107.4|107.36|107.4|107.36|2711
1623061040000|2021-06-07 10:17:20|||||||||15
1623061080000|2021-06-07 10:18:00|107.38|107.32|107.36|107.32|107.38|107.32|107.36|107.28|4699
1623061110000|2021-06-07 10:18:30|||||||||916
1623061120000|2021-06-07 10:18:40|||||||||200
1623061240000|2021-06-07 10:20:40|107.4|107.34|107.4|107.34|107.4|107.34|107.38|107.32|3087
1623061270000|2021-06-07 10:21:10|107.38|107.36|107.38|107.32|107.38|107.36|107.38|107.32|5490
1623061280000|2021-06-07 10:21:20|107.36|107.36|107.38|107.32|107.38|107.36|107.36|107.32|1883
1623061400000|2021-06-07 10:23:20|107.36||107.36||107.36||107.36||1064
1623061450000|2021-06-07 10:24:10|||||||||2045
1623061480000|2021-06-07 10:24:40|||||||||5000
1623061520000|2021-06-07 10:25:20|107.38|107.34|107.4|107.34|107.4|107.38|107.36|107.34|9610
1623061530000|2021-06-07 10:25:30|||||||||3589
1623061550000|2021-06-07 10:25:50|||||||||258
1623061560000|2021-06-07 10:26:00|107.38||107.38||107.38||107.38||0
1623061570000|2021-06-07 10:26:10||107.32||107.32||107.32||107.32|8000
1623061590000|2021-06-07 10:26:30|||||||||2000
1623061620000|2021-06-07 10:27:00|||||||||9256
1623061630000|2021-06-07 10:27:10|107.4|107.34|107.38|107.34|107.4|107.36|107.38|107.34|3528
1623061640000|2021-06-07 10:27:20|107.4||107.4||107.4||107.4||0
1623061660000|2021-06-07 10:27:40|107.38|107.32|107.4|107.38|107.44|107.4|107.38|107.32|16660
1623061670000|2021-06-07 10:27:50||107.36||107.36||107.38||107.36|10913
1623061680000|2021-06-07 10:28:00||107.38||107.38||107.38||107.38|149
1623061710000|2021-06-07 10:28:30|107.42|107.4|107.48|107.44|107.48|107.46|107.42|107.4|12171
1623061810000|2021-06-07 10:30:10|||||||||260
1623061830000|2021-06-07 10:30:30|107.5|107.46|107.52|107.48|107.52|107.5|107.5|107.44|4828
1623061840000|2021-06-07 10:30:40||107.5||107.5||107.5||107.5|0
1623061940000|2021-06-07 10:32:20||107.48||107.5||107.5||107.48|1051
1623062010000|2021-06-07 10:33:30|||||||||4000
1623062080000|2021-06-07 10:34:40|107.56|107.52|107.56|107.52|107.58|107.52|107.52|107.48|27012
1623062100000|2021-06-07 10:35:00|107.58|107.54|107.6|107.56|107.6|107.58|107.58|107.54|2848
1623062110000|2021-06-07 10:35:10|107.62|107.58|107.66|107.6|107.68|107.6|107.62|107.58|3184
1623062120000|2021-06-07 10:35:20|||||||||916
1623062130000|2021-06-07 10:35:30|107.64|107.58|107.62|107.56|107.64|107.58|107.62|107.56|2765
1623062150000|2021-06-07 10:35:50|||||||||50
1623062160000|2021-06-07 10:36:00|||||||||1581
1623062170000|2021-06-07 10:36:10|107.64|107.58|107.64|107.58|107.64|107.58|107.64|107.58|0
1623062180000|2021-06-07 10:36:20|107.62||107.62||107.62||107.62||0
1623062190000|2021-06-07 10:36:30|107.6|107.56|107.6|107.58|107.62|107.58|107.58|107.56|8
1623062220000|2021-06-07 10:37:00|107.58|107.56|107.58|107.54|107.58|107.56|107.58|107.54|7484
1623062240000|2021-06-07 10:37:20|107.6|107.56|107.6|107.56|107.6|107.56|107.6|107.56|4295
1623062250000|2021-06-07 10:37:30|||||||||220
1623062290000|2021-06-07 10:38:10|||||||||500
1623062310000|2021-06-07 10:38:30|107.62|107.58|107.66|107.6|107.66|107.6|107.62|107.58|6606
1623062330000|2021-06-07 10:38:50|107.68|107.62|107.76|107.68|107.78|107.72|107.68|107.62|2074
1623062340000|2021-06-07 10:39:00||107.7||107.7||107.7||107.7|0
1623062430000|2021-06-07 10:40:30|||||||||4657
1623062440000|2021-06-07 10:40:40|107.78|107.72|107.78|107.74|107.78|107.74|107.78|107.72|11011
1623062460000|2021-06-07 10:41:00|||||||||4633
1623062490000|2021-06-07 10:41:30|107.82|107.76|107.86|107.76|107.86|107.78|107.82|107.76|48
1623062500000|2021-06-07 10:41:40|107.88|107.8|107.9|107.84|107.9|107.84|107.88|107.8|0
1623062510000|2021-06-07 10:41:50|107.88|107.8|107.86|107.82|107.88|107.84|107.84|107.78|2198
1623062520000|2021-06-07 10:42:00|107.84|107.78|107.82|107.78|107.84|107.78|107.82|107.78|8
1623062550000|2021-06-07 10:42:30|107.84|107.8|107.88|107.8|107.88|107.8|107.84|107.8|3999
1623062600000|2021-06-07 10:43:20|107.86|107.78|107.84|107.8|107.86|107.8|107.84|107.76|18443
1623062610000|2021-06-07 10:43:30|107.86|107.86|107.92|107.88|107.92|107.88|107.86|107.82|39128
1623062620000|2021-06-07 10:43:40|107.94|107.9|107.98|107.9|107.98|107.9|107.94|107.9|0
1623062630000|2021-06-07 10:43:50||107.92||107.92||107.92||107.92|0
1623062640000|2021-06-07 10:44:00|107.96|107.9|107.92|107.88|107.96|107.92|107.92|107.88|4424
1623062650000|2021-06-07 10:44:10|107.9|107.86|107.9|107.86|107.9|107.86|107.88|107.82|6260
1623062710000|2021-06-07 10:45:10|107.88|107.82|107.9|107.86|107.9|107.86|107.88|107.82|18900
1623062720000|2021-06-07 10:45:20|107.92|107.88|107.9|107.88|107.92|107.88|107.9|107.86|7561
1623062750000|2021-06-07 10:45:50|||||||||79
1623062760000|2021-06-07 10:46:00|107.92||107.94||107.94||107.92||2120
1623062790000|2021-06-07 10:46:30|107.92|107.86|107.88|107.86|107.92|107.86|107.88|107.82|11028
1623062800000|2021-06-07 10:46:40|107.9|107.82|107.9|107.86|107.92|107.86|107.9|107.82|5770
1623062810000|2021-06-07 10:46:50|||||||||1390
1623062820000|2021-06-07 10:47:00|107.88|107.84|107.8|107.76|107.88|107.84|107.8|107.76|7101
1623062830000|2021-06-07 10:47:10|||||||||1201
1623062840000|2021-06-07 10:47:20|107.82|107.78|107.82|107.78|107.84|107.78|107.82|107.78|828
1623062850000|2021-06-07 10:47:30|||||||||1327
1623062860000|2021-06-07 10:47:40|107.84||107.82||107.84||107.82||2322
1623062870000|2021-06-07 10:47:50|107.84||107.84||107.84||107.84||2
1623062880000|2021-06-07 10:48:00|107.82||107.82||107.82||107.82||0
1623062890000|2021-06-07 10:48:10|107.84||107.84||107.84||107.84||706
1623062970000|2021-06-07 10:49:30|107.86||107.86||107.86||107.86||1327
1623062990000|2021-06-07 10:49:50|107.88|107.82|107.9|107.84|107.9|107.84|107.88|107.82|3869
1623063000000|2021-06-07 10:50:00|107.92|107.86|107.98|107.92|107.98|107.92|107.92|107.86|9284
1623063010000|2021-06-07 10:50:10|107.96|107.94|107.96|107.9|107.98|107.94|107.96|107.9|1603
1623063080000|2021-06-07 10:51:20|107.94||107.94||107.94||107.94||1100
1623063090000|2021-06-07 10:51:30|107.92|107.88|107.94|107.9|107.96|107.9|107.92|107.88|3872
1623063110000|2021-06-07 10:51:50|||||||||22
1623063130000|2021-06-07 10:52:10|||||||||269
1623063150000|2021-06-07 10:52:30|107.92|107.86|107.9|107.84|107.92|107.86|107.9|107.84|7095
1623063190000|2021-06-07 10:53:10||107.86||107.86||107.86||107.86|0
1623063220000|2021-06-07 10:53:40|107.92|107.88|107.94|107.9|107.96|107.92|107.92|107.88|10799
1623063230000|2021-06-07 10:53:50||107.92||107.9||107.92||107.9|2921
1623063240000|2021-06-07 10:54:00|107.96|107.92|107.98|107.92|107.98|107.92|107.96|107.92|8471
1623063260000|2021-06-07 10:54:20|107.96||107.98||107.98||107.96||0
1623063270000|2021-06-07 10:54:30|||||||||5742
1623063280000|2021-06-07 10:54:40||107.94||107.92||107.94||107.92|14
1623063290000|2021-06-07 10:54:50||107.94||107.92||107.94||107.92|1
1623063310000|2021-06-07 10:55:10|108|107.94|108.02|107.96|108.04|108|108|107.94|18759
1623063320000|2021-06-07 10:55:20||107.98||107.96||107.98||107.96|1
1623063330000|2021-06-07 10:55:30|||||||||1045
1623063340000|2021-06-07 10:55:40|108|107.94|107.96|107.92|108|107.96|107.96|107.92|11768
1623063350000|2021-06-07 10:55:50|107.94|107.9|107.96|107.92|107.96|107.92|107.92|107.9|5531
1623063380000|2021-06-07 10:56:20|||||||||750
1623063430000|2021-06-07 10:57:10|||||||||3389
1623063440000|2021-06-07 10:57:20|||||||||173
1623063480000|2021-06-07 10:58:00|107.98|107.94|108.06|107.98|108.06|108.02|107.98|107.94|16252
1623063490000|2021-06-07 10:58:10|108.08||108.08||108.08||108.06||1360
1623063500000|2021-06-07 10:58:20||108||108.02||108.02||108|19500
1623063510000|2021-06-07 10:58:30||108.04||108.04||108.04||108.04|0
1623063540000|2021-06-07 10:59:00|108.1|108.06|108.18|108.12|108.18|108.12|108.1|108.06|3550
1623063550000|2021-06-07 10:59:10|108.16|108.14|108.14|108.06|108.2|108.14|108.14|108.06|2587
1623063570000|2021-06-07 10:59:30|||||||||12740
1623063580000|2021-06-07 10:59:40||108.08||108.08||108.08||108.08|45
1623063590000|2021-06-07 10:59:50|108.06|108.06|108.14|108.1|108.16|108.1|108.06|108.02|18313
1623063600000|2021-06-07 11:00:00|108.12|108.08|108.18|108.08|108.18|108.08|107.98|107.94|86226
1623063610000|2021-06-07 11:00:10|||||||||1932
1623063640000|2021-06-07 11:00:40|108.16|108.1|108.16|108.1|108.18|108.1|108.14|108.1|0
1623063660000|2021-06-07 11:01:00||108.12||108.12||108.12||108.12|700
1623063680000|2021-06-07 11:01:20|||||||||2853
1623063710000|2021-06-07 11:01:50|||||||||2633
1623063720000|2021-06-07 11:02:00|108.14|108.1|108.16|108.1|108.16|108.1|108.14|108.1|229
1623063730000|2021-06-07 11:02:10|108.18|108.12|108.24|108.16|108.26|108.16|108.18|108.12|32313
1623063740000|2021-06-07 11:02:20|||||||||34
1623063760000|2021-06-07 11:02:40|108.22|108.12|108.16|108.1|108.22|108.12|108.16|108.1|2307
1623063770000|2021-06-07 11:02:50|108.18|108.12|108.2|108.12|108.2|108.14|108.18|108.12|2500
1623063810000|2021-06-07 11:03:30|||||||||1048
1623063830000|2021-06-07 11:03:50|108.22|108.14|108.22|108.18|108.22|108.2|108.22|108.14|6986
1623063840000|2021-06-07 11:04:00||108.2||108.18||108.2||108.18|14
1623063870000|2021-06-07 11:04:30|108.2|108.16|108.22|108.12|108.22|108.18|108.2|108.12|7908
1623063880000|2021-06-07 11:04:40|108.24|108.14|108.28|108.2|108.3|108.2|108.24|108.14|5587
1623063910000|2021-06-07 11:05:10|||||||||1737
1623063940000|2021-06-07 11:05:40|108.26|108.16|108.2|108.12|108.26|108.16|108.2|108.12|56425
1623064020000|2021-06-07 11:07:00|108.18|108.1|108.16|108.1|108.18|108.1|108.14|108.1|3363
1623064030000|2021-06-07 11:07:10|108.14|108.08|108.12|108.04|108.14|108.08|108.12|108.04|1750
1623064040000|2021-06-07 11:07:20||108.06||108.06||108.06||108.04|1516
1623064090000|2021-06-07 11:08:10|108.14|108.08|108.18|108.12|108.18|108.12|108.14|108.08|7031
1623064100000|2021-06-07 11:08:20|108.16|108.08|108.14|108.08|108.16|108.08|108.14|108.08|85
1623064110000|2021-06-07 11:08:30|108.16||108.16||108.16||108.16||0
1623064120000|2021-06-07 11:08:40|||||||||500
1623064160000|2021-06-07 11:09:20|108.14||108.12||108.14||108.12||0
1623064180000|2021-06-07 11:09:40|||||||||18399
1623064190000|2021-06-07 11:09:50|||||||||1157
1623064210000|2021-06-07 11:10:10|108.1|108.06|108.1|108.06|108.1|108.06|108.08|108|3809
1623064220000|2021-06-07 11:10:20|||||||||2701
1623064260000|2021-06-07 11:11:00|108.08|108.04|108|107.94|108.08|108.04|108|107.92|3440
1623064270000|2021-06-07 11:11:10|107.98|107.92|107.94|107.88|107.98|107.92|107.94|107.86|8460
1623064280000|2021-06-07 11:11:20|107.92||107.92||107.92||107.92||0
1623064290000|2021-06-07 11:11:30|107.94|107.9|107.96|107.94|108|107.94|107.94|107.9|11253
1623064320000|2021-06-07 11:12:00|108|107.96|108|107.98|108|107.98|108|107.96|0
1623064340000|2021-06-07 11:12:20||107.96||107.96||107.96||107.96|3352
1623064350000|2021-06-07 11:12:30||107.98||107.96||107.98||107.96|1262
1623064360000|2021-06-07 11:12:40|107.98|107.98|108|107.98|108|107.98|107.98|107.98|2500
1623064380000|2021-06-07 11:13:00|108.04|108|108.02|107.98|108.06|108|108.02|107.96|6745
1623064410000|2021-06-07 11:13:30|108.06||108.06||108.06||108.06||1
1623064420000|2021-06-07 11:13:40|108.08|108.02|108.14|108.08|108.14|108.08|108.08|108.02|5817
1623064440000|2021-06-07 11:14:00|||||||||1997
1623064470000|2021-06-07 11:14:30|108.16|108.1|108.14|108.08|108.16|108.1|108.14|108.08|3748
1623064480000|2021-06-07 11:14:40|108.16|108.1|108.16|108.12|108.16|108.12|108.16|108.1|3209
1623064490000|2021-06-07 11:14:50|108.18|108.14|108.26|108.22|108.26|108.22|108.18|108.14|388
1623064500000|2021-06-07 11:15:00|108.28||108.28||108.28||108.28||0
1623064510000|2021-06-07 11:15:10|108.3|108.24|108.3|108.28|108.32|108.28|108.3|108.24|0
1623064520000|2021-06-07 11:15:20|||||||||1839
1623064530000|2021-06-07 11:15:30|108.28|108.24|108.28|108.24|108.28|108.24|108.28|108.2|1000
1623064540000|2021-06-07 11:15:40||108.22||108.22||108.22||108.22|60
1623064550000|2021-06-07 11:15:50||108.24||108.24||108.24||108.24|0
1623064610000|2021-06-07 11:16:50|108.3|108.26|108.3|108.26|108.3|108.26|108.3|108.26|727
1623064630000|2021-06-07 11:17:10|108.34|108.28|108.4|108.32|108.42|108.34|108.34|108.28|9915
1623064640000|2021-06-07 11:17:20|108.38|108.34|108.38|108.34|108.38|108.34|108.38|108.34|0
1623064650000|2021-06-07 11:17:30|||||||||2500
1623064680000|2021-06-07 11:18:00|||||||||666
1623064690000|2021-06-07 11:18:10|108.36|108.32|108.34|108.3|108.36|108.32|108.32|108.26|8933
1623064700000|2021-06-07 11:18:20|108.36|108.32|108.32|108.28|108.38|108.34|108.32|108.28|3426
1623064720000|2021-06-07 11:18:40|||||||||383
1623064730000|2021-06-07 11:18:50|||||||||189
1623064780000|2021-06-07 11:19:40|108.3|108.26|108.28|108.22|108.3|108.26|108.28|108.22|6691
1623064790000|2021-06-07 11:19:50|||||||||200
1623064800000|2021-06-07 11:20:00|||||||||219
1623064820000|2021-06-07 11:20:20|||||||||174
1623064830000|2021-06-07 11:20:30|108.3|108.24|108.36|108.32|108.36|108.32|108.3|108.24|3228
1623064840000|2021-06-07 11:20:40|108.38|108.3|108.3|108.28|108.38|108.32|108.3|108.28|3253
1623064850000|2021-06-07 11:20:50|108.28|108.24|108.28|108.22|108.28|108.24|108.28|108.2|8
1623064880000|2021-06-07 11:21:20|108.26|108.2|108.24|108.18|108.26|108.2|108.24|108.18|300
1623064890000|2021-06-07 11:21:30|||||||||231
1623064990000|2021-06-07 11:23:10|||||||||8243
1623065000000|2021-06-07 11:23:20||108.16||108.16||108.16||108.16|4892
1623065010000|2021-06-07 11:23:30|108.22|108.14|108.22|108.14|108.22|108.14|108.22|108.14|0
1623065020000|2021-06-07 11:23:40|108.2|108.12|108.16|108.1|108.2|108.12|108.16|108.1|0
1623065040000|2021-06-07 11:24:00|108.14|108.08|108.14|108.08|108.14|108.08|108.14|108.06|0
1623065080000|2021-06-07 11:24:40|108.16|108.14|108.18|108.12|108.18|108.14|108.16|108.08|14533
1623065100000|2021-06-07 11:25:00|108.14|108.1|108.14|108.1|108.14|108.1|108.14|108.1|0
1623065110000|2021-06-07 11:25:10|||||||||1496
1623065140000|2021-06-07 11:25:40|||||||||2750
1623065180000|2021-06-07 11:26:20|108.12||108.12||108.12||108.12||4694
1623065200000|2021-06-07 11:26:40|108.14|108.12|108.2|108.16|108.2|108.16|108.14|108.12|13513
1623065210000|2021-06-07 11:26:50|108.22|108.18|108.26|108.2|108.26|108.2|108.22|108.18|8736
1623065220000|2021-06-07 11:27:00|108.28|108.22|108.3|108.26|108.3|108.26|108.28|108.22|0
1623065250000|2021-06-07 11:27:30|||||||||34
1623065310000|2021-06-07 11:28:30||108.28||108.28||108.28||108.28|100
1623065320000|2021-06-07 11:28:40||108.26||108.26||108.26||108.26|4
1623065340000|2021-06-07 11:29:00|||||||||724
1623065360000|2021-06-07 11:29:20|108.34|108.28|108.34|108.3|108.34|108.32|108.34|108.28|2875
1623065370000|2021-06-07 11:29:30||108.28||108.28||108.28||108.28|0
1623065420000|2021-06-07 11:30:20|108.32|108.26|108.32|108.26|108.34|108.28|108.32|108.26|6038
1623065460000|2021-06-07 11:31:00|108.3|108.24|108.24|108.16|108.3|108.24|108.24|108.14|13280
1623065490000|2021-06-07 11:31:30|||||||||739
1623065500000|2021-06-07 11:31:40|||||||||80
1623065510000|2021-06-07 11:31:50|108.22||108.22||108.22||108.22||0
1623065540000|2021-06-07 11:32:20|||||||||4000
1623065580000|2021-06-07 11:33:00|||||||||1000
1623065600000|2021-06-07 11:33:20|108.2|108.14|108.22|108.14|108.24|108.14|108.18|108.1|43738
1623065640000|2021-06-07 11:34:00|108.2|108.16|108.24|108.18|108.24|108.18|108.2|108.16|6890
1623065660000|2021-06-07 11:34:20|||||||||2566
1623065750000|2021-06-07 11:35:50|108.22|108.2|108.26|108.22|108.26|108.22|108.22|108.2|10714
1623065760000|2021-06-07 11:36:00|108.24|108.18|108.24|108.16|108.24|108.18|108.2|108.14|8893
1623065770000|2021-06-07 11:36:10|108.26|108.2|108.26|108.2|108.26|108.22|108.26|108.2|0
1623065780000|2021-06-07 11:36:20|||||||||2000
1623065790000|2021-06-07 11:36:30|108.24||108.24||108.24||108.24||0
1623065800000|2021-06-07 11:36:40|108.26||108.24||108.26||108.24||0
1623065810000|2021-06-07 11:36:50|||||||||967
1623065820000|2021-06-07 11:37:00|108.26|108.22|108.26|108.24|108.3|108.26|108.26|108.2|20979
1623065830000|2021-06-07 11:37:10|108.28|108.26|108.34|108.32|108.34|108.32|108.28|108.26|4651
1623065840000|2021-06-07 11:37:20|108.32|108.28|108.36|108.32|108.36|108.32|108.28|108.24|35650
1623065850000|2021-06-07 11:37:30|108.34|108.3|108.34|108.3|108.34|108.3|108.34|108.3|6217
1623065860000|2021-06-07 11:37:40|108.32|108.28|108.3|108.24|108.32|108.3|108.3|108.24|10945
1623065880000|2021-06-07 11:38:00|108.28||108.28||108.28||108.28||450
1623065900000|2021-06-07 11:38:20||108.26||108.26||108.26||108.26|940
1623065910000|2021-06-07 11:38:30||108.24||108.24||108.24||108.24|988
1623065940000|2021-06-07 11:39:00|||||||||33843
1623065950000|2021-06-07 11:39:10|||||||||922
1623065970000|2021-06-07 11:39:30|108.26|108.22|108.28|108.24|108.28|108.24|108.26|108.22|9464
1623065980000|2021-06-07 11:39:40|||||||||1750
1623066000000|2021-06-07 11:40:00|108.3|108.26|108.4|108.32|108.4|108.34|108.3|108.26|5982
1623066010000|2021-06-07 11:40:10|108.38||108.38||108.38||108.38||0
1623066020000|2021-06-07 11:40:20|108.4|108.34|108.4|108.34|108.42|108.34|108.4|108.34|0
1623066070000|2021-06-07 11:41:10|108.42|108.36|108.46|108.42|108.48|108.42|108.42|108.36|462
1623066080000|2021-06-07 11:41:20|||||||||12820
1623066090000|2021-06-07 11:41:30|108.48|108.44|108.5|108.44|108.5|108.46|108.48|108.44|19606
1623066100000|2021-06-07 11:41:40||108.46||108.46||108.46||108.46|0
1623066140000|2021-06-07 11:42:20|108.48|108.44|108.44|108.38|108.5|108.46|108.44|108.38|7031
1623066150000|2021-06-07 11:42:30|||||||||10000
1623066160000|2021-06-07 11:42:40|108.46|108.42|108.46|108.4|108.46|108.42|108.44|108.4|7403
1623066180000|2021-06-07 11:43:00|||||||||4654
1623066210000|2021-06-07 11:43:30|||||||||22147
1623066230000|2021-06-07 11:43:50|||||||||1000
1623066240000|2021-06-07 11:44:00||108.42||108.42||108.42||108.42|250
1623066250000|2021-06-07 11:44:10|||||||||13944
1623066260000|2021-06-07 11:44:20|||||||||23711
1623066270000|2021-06-07 11:44:30|||||||||6419
1623066290000|2021-06-07 11:44:50|||||||||2644
1623066300000|2021-06-07 11:45:00|||||||||9337
1623066320000|2021-06-07 11:45:20|||||||||2385
1623066360000|2021-06-07 11:46:00|108.5|108.44|108.5|108.46|108.5|108.46|108.5|108.44|3493
1623066400000|2021-06-07 11:46:40|||||||||554
1623066410000|2021-06-07 11:46:50|||||||||651
1623066420000|2021-06-07 11:47:00|||||||||9217
1623066430000|2021-06-07 11:47:10|108.52|108.48|108.6|108.54|108.6|108.54|108.52|108.48|17018
1623066460000|2021-06-07 11:47:40||108.56||108.56||108.56||108.56|3151
1623066540000|2021-06-07 11:49:00|108.62|108.54|108.64|108.58|108.66|108.58|108.62|108.54|2503
1623066550000|2021-06-07 11:49:10|108.66|108.6|108.66|108.62|108.68|108.62|108.66|108.6|0
1623066570000|2021-06-07 11:49:30|108.68||108.68||108.7||108.68||0
1623066610000|2021-06-07 11:50:10|||||||||198
1623066620000|2021-06-07 11:50:20|108.66|108.64|108.66|108.64|108.66|108.64|108.66|108.64|200
1623066640000|2021-06-07 11:50:40|108.7|108.66|108.7|108.64|108.7|108.66|108.7|108.64|517
1623066660000|2021-06-07 11:51:00|108.68||108.68||108.68||108.68||11734
1623066670000|2021-06-07 11:51:10|108.7||108.7||108.7||108.7||1
1623066700000|2021-06-07 11:51:40|||||||||15100
1623066730000|2021-06-07 11:52:10|||||||||401
1623066750000|2021-06-07 11:52:30|||||||||7816
1623066760000|2021-06-07 11:52:40|||||||||12
1623066770000|2021-06-07 11:52:50|||||||||18302
1623066780000|2021-06-07 11:53:00|108.68||108.68||108.68||108.68||1313
1623066800000|2021-06-07 11:53:20|||||||||334
1623066810000|2021-06-07 11:53:30|108.7|108.62|108.64|108.62|108.7|108.62|108.64|108.6|25903
1623066820000|2021-06-07 11:53:40|108.68|108.64|108.68|108.62|108.68|108.64|108.64|108.6|25295
1623066830000|2021-06-07 11:53:50|108.7|108.64|108.76|108.7|108.78|108.7|108.7|108.64|20151
1623066840000|2021-06-07 11:54:00|108.78|108.72|108.64|108.6|108.78|108.72|108.64|108.6|13972
1623066850000|2021-06-07 11:54:10|108.66|108.62|108.66|108.62|108.66|108.62|108.64|108.62|0
1623066860000|2021-06-07 11:54:20|108.68||108.68||108.68||108.68||0
1623066890000|2021-06-07 11:54:50|||||||||150
1623066920000|2021-06-07 11:55:20|108.66|108.6|108.68|108.64|108.68|108.66|108.66|108.6|96118
1623066930000|2021-06-07 11:55:30|108.7|108.66|108.74|108.68|108.74|108.68|108.7|108.66|3804
1623066970000|2021-06-07 11:56:10|108.7|108.66|108.7|108.68|108.7|108.68|108.7|108.66|0
1623066980000|2021-06-07 11:56:20||108.66||108.66||108.66||108.66|0
1623067000000|2021-06-07 11:56:40|||||||||1181
1623067010000|2021-06-07 11:56:50|108.68|108.68|108.7|108.64|108.7|108.68|108.68|108.62|12671
1623067020000|2021-06-07 11:57:00||108.66||108.66||108.66||108.66|443
1623067030000|2021-06-07 11:57:10|||||||||446
1623067060000|2021-06-07 11:57:40|||||||||20000
1623067070000|2021-06-07 11:57:50|||||||||9212
1623067090000|2021-06-07 11:58:10||108.68||108.68||108.68||108.68|3062
1623067100000|2021-06-07 11:58:20|||||||||5005
1623067130000|2021-06-07 11:58:50||108.66||108.64||108.66||108.62|3239
1623067160000|2021-06-07 11:59:20|108.68||108.68||108.68||108.68||195
1623067170000|2021-06-07 11:59:30|108.66|108.62|108.62|108.58|108.66|108.62|108.62|108.58|13831
1623067200000|2021-06-07 12:00:00|||||||||1000
1623067220000|2021-06-07 12:00:20|108.64|108.6|108.56|108.52|108.64|108.6|108.56|108.5|33321
1623067240000|2021-06-07 12:00:40|108.54|108.5|108.52|108.46|108.54|108.5|108.52|108.46|10443
1623067250000|2021-06-07 12:00:50|||||||||10744
1623067280000|2021-06-07 12:01:20|108.54||108.52||108.54||108.52||5528
1623067290000|2021-06-07 12:01:30|108.54|108.5|108.52|108.46|108.54|108.5|108.52|108.46|108
1623067310000|2021-06-07 12:01:50||108.48||108.5||108.5||108.48|0
1623067330000|2021-06-07 12:02:10|108.54||108.54||108.54||108.54||3636
1623067340000|2021-06-07 12:02:20|108.56|108.52|108.62|108.58|108.66|108.6|108.56|108.52|20040
1623067350000|2021-06-07 12:02:30|108.6|108.6|108.6|108.54|108.62|108.6|108.6|108.54|4751
1623067370000|2021-06-07 12:02:50|||||||||644
1623067410000|2021-06-07 12:03:30|108.58|108.52|108.52|108.44|108.58|108.52|108.52|108.44|6489
1623067450000|2021-06-07 12:04:10||108.42||108.44||108.44||108.42|4733
1623067490000|2021-06-07 12:04:50|108.5|108.42|108.48|108.4|108.5|108.44|108.48|108.38|4122
1623067550000|2021-06-07 12:05:50|108.46||108.46||108.46||108.46||65
1623067560000|2021-06-07 12:06:00|||||||||2741
1623067600000|2021-06-07 12:06:40|||||||||80
1623067610000|2021-06-07 12:06:50|108.44||108.44||108.44||108.44||9
1623067620000|2021-06-07 12:07:00|108.46|108.42|108.44|108.42|108.46|108.42|108.42|108.42|1
1623067690000|2021-06-07 12:08:10|108.46|108.44|108.5|108.48|108.5|108.48|108.46|108.44|26014
1623067700000|2021-06-07 12:08:20||108.46||108.44||108.46||108.44|9
1623067710000|2021-06-07 12:08:30|||||||||497
1623067720000|2021-06-07 12:08:40|108.48||108.48||108.48||108.48||0
1623067750000|2021-06-07 12:09:10|||||||||6543
1623067760000|2021-06-07 12:09:20|||||||||2119
1623067770000|2021-06-07 12:09:30|108.5|108.46|108.62|108.56|108.62|108.56|108.5|108.46|24154
1623067780000|2021-06-07 12:09:40|108.64|108.58|108.62|108.58|108.64|108.58|108.62|108.58|4180
1623067790000|2021-06-07 12:09:50|||||||||683
1623067800000|2021-06-07 12:10:00|108.58|108.56|108.56|108.52|108.58|108.56|108.56|108.48|12206
1623067820000|2021-06-07 12:10:20|108.58|108.54|108.62|108.56|108.62|108.56|108.58|108.54|13915
1623067830000|2021-06-07 12:10:30|108.58||108.58||108.58||108.58||0
1623067870000|2021-06-07 12:11:10|||||||||85
1623067880000|2021-06-07 12:11:20|||||||||9210
1623067940000|2021-06-07 12:12:20|||||||||1000
1623067960000|2021-06-07 12:12:40|||||||||7
1623067990000|2021-06-07 12:13:10|||||||||2935
1623068010000|2021-06-07 12:13:30|108.62|108.58|108.58|108.54|108.7|108.62|108.58|108.54|18751
1623068030000|2021-06-07 12:13:50|108.56|108.5|108.54|108.52|108.56|108.52|108.54|108.5|1651
1623068070000|2021-06-07 12:14:30|108.58|108.54|108.6|108.54|108.6|108.54|108.58|108.54|2156
1623068090000|2021-06-07 12:14:50|108.62|108.56|108.62|108.58|108.64|108.58|108.62|108.56|2201
1623068120000|2021-06-07 12:15:20|108.6|108.56|108.6|108.56|108.6|108.56|108.58|108.54|9361
1623068150000|2021-06-07 12:15:50|108.62|108.58|108.62|108.58|108.62|108.6|108.62|108.58|452
1623068170000|2021-06-07 12:16:10|||||||||57
1623068190000|2021-06-07 12:16:30|108.64|108.6|108.74|108.68|108.76|108.68|108.62|108.6|18558
1623068200000|2021-06-07 12:16:40|||||||||16317
1623068210000|2021-06-07 12:16:50|||||||||10330
1623068290000|2021-06-07 12:18:10|108.78|108.7|108.74|108.7|108.78|108.7|108.74|108.7|2715
1623068330000|2021-06-07 12:18:50|108.78|108.72|108.84|108.78|108.86|108.78|108.78|108.72|9
1623068340000|2021-06-07 12:19:00|108.82|108.76|108.8|108.76|108.82|108.76|108.8|108.76|154
1623068350000|2021-06-07 12:19:10|108.78|108.74|108.76|108.7|108.78|108.74|108.74|108.7|4720
1623068360000|2021-06-07 12:19:20|108.74||108.76||108.76||108.74||0
1623068370000|2021-06-07 12:19:30|108.74||108.74||108.74||108.74||4290
1623068390000|2021-06-07 12:19:50|108.72|108.68|108.76|108.7|108.76|108.7|108.72|108.64|22201
1623068410000|2021-06-07 12:20:10|108.78|108.72|108.78|108.72|108.78|108.72|108.76|108.72|0
1623068420000|2021-06-07 12:20:20|||||||||1000
1623068440000|2021-06-07 12:20:40||108.74||108.76||108.76||108.74|950
1623068450000|2021-06-07 12:20:50|108.8||108.8||108.8||108.8||0
1623068500000|2021-06-07 12:21:40|||||||||3244
1623068560000|2021-06-07 12:22:40|||||||||10
1623068600000|2021-06-07 12:23:20|108.82|108.78|108.84|108.78|108.84|108.78|108.78|108.74|16286
1623068610000|2021-06-07 12:23:30||108.8||108.8||108.8||108.8|2390
1623068630000|2021-06-07 12:23:50|108.86|108.82|108.86|108.84|108.88|108.84|108.86|108.8|6822
1623068640000|2021-06-07 12:24:00||108.82||108.84||108.84||108.82|1928
1623068670000|2021-06-07 12:24:30|||||||||1000
1623068680000|2021-06-07 12:24:40||108.82||108.8||108.82||108.8|1676
1623068690000|2021-06-07 12:24:50|108.84|108.78|108.8|108.74|108.84|108.78|108.8|108.74|19046
1623068710000|2021-06-07 12:25:10|||||||||2550
1623068750000|2021-06-07 12:25:50||108.76||108.76||108.76||108.76|641
1623068760000|2021-06-07 12:26:00|108.82|108.78|108.9|108.86|108.94|108.86|108.82|108.78|26888
1623068780000|2021-06-07 12:26:20|||||||||128
1623068810000|2021-06-07 12:26:50|||||||||18313
1623068830000|2021-06-07 12:27:10|108.88|108.82|108.82|108.78|108.88|108.82|108.8|108.76|10276
1623068850000|2021-06-07 12:27:30|||||||||3500
1623068860000|2021-06-07 12:27:40||108.76||108.76||108.76||108.76|11710
1623068870000|2021-06-07 12:27:50|||||||||3000
1623068890000|2021-06-07 12:28:10|108.8|108.74|108.78|108.72|108.8|108.74|108.78|108.72|1020
1623068930000|2021-06-07 12:28:50||108.76||108.74||108.76||108.74|5884
1623068940000|2021-06-07 12:29:00|108.76|108.7|108.74|108.7|108.76|108.7|108.74|108.7|4132
1623068950000|2021-06-07 12:29:10|108.76||108.74||108.76||108.74||0
1623068970000|2021-06-07 12:29:30|||||||||57
1623068990000|2021-06-07 12:29:50|108.72|108.66|108.72|108.66|108.74|108.7|108.72|108.66|1656
1623069000000|2021-06-07 12:30:00|108.74|108.68|108.72|108.68|108.74|108.68|108.72|108.68|0
1623069020000|2021-06-07 12:30:20|108.7|108.64|108.64|108.58|108.7|108.64|108.64|108.58|2144
1623069050000|2021-06-07 12:30:50|||||||||5000
1623069060000|2021-06-07 12:31:00|||||||||933
1623069090000|2021-06-07 12:31:30|||||||||1774
1623069110000|2021-06-07 12:31:50|||||||||2500
1623069140000|2021-06-07 12:32:20|108.62||108.62||108.62||108.62||469
1623069150000|2021-06-07 12:32:30|108.64|108.6|108.58|108.52|108.68|108.66|108.58|108.5|23102
1623069180000|2021-06-07 12:33:00|108.6|108.54|108.62|108.6|108.62|108.6|108.6|108.54|0
1623069190000|2021-06-07 12:33:10|108.64|108.62|108.6|108.54|108.66|108.64|108.6|108.54|3831
1623069200000|2021-06-07 12:33:20|108.62|108.56|108.64|108.56|108.64|108.56|108.62|108.56|447
1623069220000|2021-06-07 12:33:40|108.62|108.58|108.6|108.54|108.62|108.58|108.6|108.54|1653
1623069230000|2021-06-07 12:33:50|108.62|108.56|108.64|108.56|108.64|108.56|108.62|108.56|6200
1623069240000|2021-06-07 12:34:00|108.62|108.54|108.6|108.54|108.62|108.54|108.6|108.54|0
1623069260000|2021-06-07 12:34:20|||||||||920
1623069320000|2021-06-07 12:35:20|||||||||2120
1623069340000|2021-06-07 12:35:40||108.56||108.56||108.56||108.56|118
1623069380000|2021-06-07 12:36:20||108.54||108.54||108.54||108.54|0
1623069390000|2021-06-07 12:36:30|108.58|108.52|108.56|108.48|108.58|108.52|108.52|108.46|8954
1623069400000|2021-06-07 12:36:40|108.58|108.5|108.58|108.52|108.58|108.52|108.56|108.5|10060
1623069490000|2021-06-07 12:38:10|||||||||934
1623069500000|2021-06-07 12:38:20|108.56|108.5|108.56|108.5|108.56|108.5|108.56|108.5|411
1623069520000|2021-06-07 12:38:40|108.58|108.52|108.58|108.54|108.58|108.54|108.58|108.52|11
1623069560000|2021-06-07 12:39:20|||||||||932
1623069570000|2021-06-07 12:39:30|108.6|108.56|108.6|108.56|108.64|108.58|108.6|108.56|12592
1623069610000|2021-06-07 12:40:10|108.64|108.58|108.64|108.62|108.64|108.62|108.64|108.58|4
1623069620000|2021-06-07 12:40:20||108.6||108.6||108.6||108.6|0
1623069680000|2021-06-07 12:41:20|108.62|108.58|108.62|108.58|108.64|108.6|108.6|108.56|6873
1623069700000|2021-06-07 12:41:40|108.6|108.56|108.6|108.58|108.6|108.58|108.6|108.56|2600
1623069710000|2021-06-07 12:41:50|108.62||108.62||108.62||108.62||19
1623069740000|2021-06-07 12:42:20|108.6||108.6||108.6||108.6||538
1623069750000|2021-06-07 12:42:30|108.62|108.6|108.66|108.62|108.66|108.62|108.62|108.6|4894
1623069760000|2021-06-07 12:42:40|108.64||108.64||108.64||108.64||0
1623069770000|2021-06-07 12:42:50|||||||||300
1623069780000|2021-06-07 12:43:00|||||||||4659
1623069790000|2021-06-07 12:43:10|108.62|108.6|108.66|108.62|108.68|108.62|108.6|108.56|39363
1623069800000|2021-06-07 12:43:20|108.7|108.64|108.68|108.64|108.7|108.66|108.68|108.64|18961
1623069820000|2021-06-07 12:43:40|||||||||31500
1623069830000|2021-06-07 12:43:50|108.66|108.62|108.66|108.62|108.66|108.64|108.64|108.62|4867
1623069860000|2021-06-07 12:44:20|108.68|108.64|108.72|108.68|108.72|108.68|108.68|108.64|2789
1623069890000|2021-06-07 12:44:50|||||||||9497
1623069900000|2021-06-07 12:45:00|108.7|108.7|108.7|108.68|108.7|108.7|108.7|108.68|2961
1623069910000|2021-06-07 12:45:10||108.66||108.66||108.68||108.66|4163
1623069920000|2021-06-07 12:45:20|108.68|108.64|108.68|108.62|108.68|108.64|108.66|108.62|8624
1623069930000|2021-06-07 12:45:30|||||||||2461
1623069960000|2021-06-07 12:46:00|108.66|108.6|108.64|108.58|108.66|108.6|108.64|108.58|2741
1623069970000|2021-06-07 12:46:10|||||||||4400
1623069980000|2021-06-07 12:46:20|108.66|108.6|108.66|108.6|108.66|108.6|108.66|108.6|0
1623070010000|2021-06-07 12:46:50|108.68|108.62|108.66|108.6|108.68|108.64|108.66|108.6|24
1623070040000|2021-06-07 12:47:20|108.64|108.58|108.58|108.54|108.64|108.58|108.58|108.54|10069
1623070060000|2021-06-07 12:47:40|108.62|108.56|108.6|108.58|108.62|108.58|108.6|108.56|373
1623070080000|2021-06-07 12:48:00||108.56||108.58||108.58||108.54|0
1623070110000|2021-06-07 12:48:30|||||||||10000
1623070120000|2021-06-07 12:48:40|108.62|108.6|108.64|108.6|108.64|108.62|108.62|108.6|5218
1623070130000|2021-06-07 12:48:50|||||||||742
1623070150000|2021-06-07 12:49:10|||||||||860
1623070160000|2021-06-07 12:49:20|108.66|108.62|108.68|108.64|108.68|108.64|108.66|108.62|6934
1623070170000|2021-06-07 12:49:30|108.7|108.62|108.7|108.62|108.7|108.62|108.7|108.62|0
1623070190000|2021-06-07 12:49:50|108.68|108.66|108.68|108.66|108.68|108.66|108.68|108.66|0
1623070200000|2021-06-07 12:50:00|108.7||108.7||108.7||108.7||0
1623070250000|2021-06-07 12:50:50|||||||||5329
1623070260000|2021-06-07 12:51:00|||||||||1894
1623070350000|2021-06-07 12:52:30|108.68|108.62|108.7|108.62|108.7|108.62|108.66|108.62|7422
1623070360000|2021-06-07 12:52:40|||||||||920
1623070370000|2021-06-07 12:52:50|||||||||13721
1623070410000|2021-06-07 12:53:30|108.68||108.66||108.68||108.66||77
1623070430000|2021-06-07 12:53:50|||||||||19510
1623070440000|2021-06-07 12:54:00|108.68|108.64|108.7|108.66|108.7|108.68|108.68|108.64|9952
1623070470000|2021-06-07 12:54:30|108.68|108.64|108.68|108.62|108.68|108.64|108.64|108.58|4402
1623070480000|2021-06-07 12:54:40|108.7|108.64|108.7|108.64|108.7|108.64|108.7|108.64|0
1623070490000|2021-06-07 12:54:50|||||||||263
1623070580000|2021-06-07 12:56:20|||||||||1000
1623070590000|2021-06-07 12:56:30|||||||||10000
1623070640000|2021-06-07 12:57:20|||||||||684
1623070680000|2021-06-07 12:58:00|108.68||108.66||108.68||108.66||97
1623070690000|2021-06-07 12:58:10|108.64|108.62|108.66|108.62|108.66|108.62|108.64|108.62|13504
1623070700000|2021-06-07 12:58:20|108.68|108.64|108.7|108.68|108.74|108.68|108.68|108.62|24613
1623070710000|2021-06-07 12:58:30|108.74|108.66|108.78|108.72|108.78|108.72|108.74|108.66|5416
1623070730000|2021-06-07 12:58:50|108.8|108.74|108.8|108.72|108.8|108.74|108.8|108.72|799
1623070750000|2021-06-07 12:59:10|||||||||39202
1623070760000|2021-06-07 12:59:20|108.78|108.74|108.78|108.74|108.78|108.74|108.78|108.74|0
1623070780000|2021-06-07 12:59:40||108.76||108.76||108.76||108.76|0
1623070790000|2021-06-07 12:59:50|108.8|108.78|108.8|108.76|108.8|108.78|108.78|108.76|304
1623070810000|2021-06-07 13:00:10|108.78|108.74|108.76|108.72|108.78|108.74|108.74|108.72|16612
1623070820000|2021-06-07 13:00:20|108.78|108.74|108.76|108.72|108.78|108.76|108.76|108.72|7962
1623070840000|2021-06-07 13:00:40|108.74|108.7|108.72|108.64|108.76|108.7|108.7|108.64|38626
1623070870000|2021-06-07 13:01:10|||||||||22328
1623070880000|2021-06-07 13:01:20|108.74|108.68|108.76|108.7|108.76|108.7|108.74|108.68|4884
1623070900000|2021-06-07 13:01:40||108.72||108.72||108.72||108.72|0
1623070920000|2021-06-07 13:02:00|108.78|108.74|108.82|108.78|108.82|108.78|108.78|108.74|9927
1623070930000|2021-06-07 13:02:10||108.8||108.8||108.8||108.8|4652
1623070940000|2021-06-07 13:02:20|108.84|108.82|108.84|108.8|108.88|108.82|108.84|108.8|7144
1623070950000|2021-06-07 13:02:30|108.88|108.82|108.88|108.82|108.88|108.82|108.84|108.8|0
1623070960000|2021-06-07 13:02:40|||||||||1166
1623070970000|2021-06-07 13:02:50|108.84||108.84||108.84||108.84||0
1623070980000|2021-06-07 13:03:00|||||||||4560
1623070990000|2021-06-07 13:03:10|||||||||500
1623071000000|2021-06-07 13:03:20|||||||||9400
1623071010000|2021-06-07 13:03:30|||||||||500
1623071030000|2021-06-07 13:03:50|||||||||800
1623071040000|2021-06-07 13:04:00|108.82|108.8|108.84|108.8|108.84|108.82|108.82|108.78|7345
1623071050000|2021-06-07 13:04:10||108.78||108.78||108.78||108.78|0
1623071080000|2021-06-07 13:04:40|||||||||4006
1623071100000|2021-06-07 13:05:00|108.82||108.82||108.82||108.82||118
1623071120000|2021-06-07 13:05:20|108.84|108.8|108.82|108.78|108.84|108.8|108.82|108.78|2093
1623071130000|2021-06-07 13:05:30|108.84||108.82||108.84||108.82||703
1623071140000|2021-06-07 13:05:40|108.8|108.76|108.78|108.74|108.8|108.76|108.78|108.74|7097
1623071180000|2021-06-07 13:06:20|||||||||10000
1623071200000|2021-06-07 13:06:40|108.76|108.72|108.72|108.68|108.76|108.72|108.72|108.66|6498
1623071250000|2021-06-07 13:07:30|||||||||263
1623071260000|2021-06-07 13:07:40|108.74|108.7|108.72|108.7|108.76|108.72|108.72|108.7|4507
1623071290000|2021-06-07 13:08:10|108.74||108.74||108.74||108.74||1
1623071300000|2021-06-07 13:08:20||108.72||108.72||108.72||108.72|0
1623071320000|2021-06-07 13:08:40|108.72|108.7|108.64|108.6|108.72|108.7|108.62|108.56|19239
1623071330000|2021-06-07 13:08:50|108.66|108.62|108.72|108.68|108.72|108.68|108.66|108.62|23456
1623071340000|2021-06-07 13:09:00|108.7|108.66|108.7|108.66|108.7|108.7|108.7|108.66|742
1623071350000|2021-06-07 13:09:10|108.68|108.64|108.66|108.62|108.68|108.64|108.66|108.6|3116
1623071360000|2021-06-07 13:09:20|||||||||1673
1623071370000|2021-06-07 13:09:30|108.64|108.64|108.72|108.66|108.72|108.66|108.64|108.64|3786
1623071400000|2021-06-07 13:10:00|108.7|108.64|108.7|108.64|108.7|108.64|108.7|108.64|2520
1623071420000|2021-06-07 13:10:20||108.66||108.66||108.66||108.66|0
1623071450000|2021-06-07 13:10:50|||||||||460
1623071460000|2021-06-07 13:11:00|108.68|108.64|108.66|108.6|108.68|108.64|108.64|108.58|6193
1623071530000|2021-06-07 13:12:10|108.64|108.56|108.6|108.54|108.64|108.56|108.6|108.54|185
1623071580000|2021-06-07 13:13:00|108.58|108.56|108.58|108.54|108.58|108.56|108.58|108.54|35
1623071600000|2021-06-07 13:13:20|108.56|108.52|108.54|108.5|108.56|108.52|108.54|108.5|4082
1623071610000|2021-06-07 13:13:30|108.56|108.52|108.58|108.54|108.58|108.54|108.54|108.5|5864
1623071650000|2021-06-07 13:14:10|108.6|108.56|108.64|108.56|108.66|108.56|108.58|108.52|27184
1623071660000|2021-06-07 13:14:20|108.66|108.58|108.68|108.62|108.68|108.62|108.64|108.58|0
1623071670000|2021-06-07 13:14:30|108.66|108.6|108.66|108.6|108.66|108.6|108.66|108.6|3913
1623071710000|2021-06-07 13:15:10|108.7|108.62|108.74|108.7|108.74|108.7|108.7|108.62|2585
1623071740000|2021-06-07 13:15:40|108.76|108.72|108.78|108.74|108.78|108.74|108.76|108.72|11154
1623071750000|2021-06-07 13:15:50|||||||||24499
1623071760000|2021-06-07 13:16:00|108.76||108.76||108.76||108.76||230
1623071800000|2021-06-07 13:16:40|||||||||2378
1623071810000|2021-06-07 13:16:50|108.78|108.76|108.78|108.76|108.78|108.76|108.78|108.74|3302
1623071820000|2021-06-07 13:17:00|108.82|108.78|108.8|108.78|108.82|108.78|108.8|108.76|13692
1623071830000|2021-06-07 13:17:10|108.84|108.76|108.86|108.82|108.86|108.82|108.84|108.76|2645
1623071870000|2021-06-07 13:17:50|||||||||79
1623071890000|2021-06-07 13:18:10|108.84|108.8|108.84|108.8|108.84|108.8|108.82|108.78|9585
1623071930000|2021-06-07 13:18:50|108.86||108.86||108.86||108.86||2000
1623071970000|2021-06-07 13:19:30|||||||||38416
1623071980000|2021-06-07 13:19:40|108.88|108.82|108.88|108.84|108.92|108.84|108.88|108.82|14858
1623072010000|2021-06-07 13:20:10|108.86|108.82|108.86|108.8|108.86|108.82|108.82|108.78|21928
1623072050000|2021-06-07 13:20:50|||||||||12100
1623072110000|2021-06-07 13:21:50|108.88|108.82|108.92|108.86|108.94|108.9|108.88|108.82|4915
1623072120000|2021-06-07 13:22:00|108.94|108.88|108.94|108.88|108.94|108.88|108.92|108.88|0
1623072130000|2021-06-07 13:22:10|||||||||204
1623072150000|2021-06-07 13:22:30|108.96|108.9|108.98|108.92|109|108.92|108.96|108.9|14004
1623072160000|2021-06-07 13:22:40|108.96||108.96||108.96||108.96||0
1623072170000|2021-06-07 13:22:50|108.94|108.9|108.98|108.94|108.98|108.94|108.92|108.9|28409
1623072180000|2021-06-07 13:23:00|108.96|108.92|108.96|108.94|108.96|108.94|108.96|108.92|7248
1623072190000|2021-06-07 13:23:10|108.94|108.92|109.02|108.96|109.04|109|108.94|108.92|141942
1623072200000|2021-06-07 13:23:20||108.98||108.98||108.98||108.98|14452
1623072210000|2021-06-07 13:23:30|||||||||1486
1623072230000|2021-06-07 13:23:50|108.98|108.96|109.04|109|109.04|109|108.98|108.96|62915
1623072240000|2021-06-07 13:24:00|109.06|109.02|109.2|109.16|109.2|109.18|109.04|109|137452
1623072260000|2021-06-07 13:24:20|109.22|109.18|109.28|109.24|109.3|109.28|109.22|109.18|106100
1623072270000|2021-06-07 13:24:30|109.26|109.22|109.22|109.18|109.26|109.24|109.22|109.18|18948
1623072280000|2021-06-07 13:24:40|||||||||14891
1623072290000|2021-06-07 13:24:50|109.24|109.2|109.28|109.24|109.28|109.24|109.24|109.2|28073
1623072300000|2021-06-07 13:25:00|109.3|109.26|109.34|109.3|109.36|109.3|109.3|109.26|7175
1623072320000|2021-06-07 13:25:20|109.36|109.32|109.4|109.36|109.42|109.36|109.36|109.32|5270
1623072330000|2021-06-07 13:25:30||109.34||109.34||109.34||109.34|0
1623072340000|2021-06-07 13:25:40|109.38|109.38|109.34|109.3|109.4|109.38|109.34|109.3|29309
1623072350000|2021-06-07 13:25:50|109.36||109.34||109.36||109.34||0
1623072370000|2021-06-07 13:26:10|||||||||131
1623072390000|2021-06-07 13:26:30|109.32|109.28|109.26|109.22|109.32|109.28|109.24|109.2|15631
1623072480000|2021-06-07 13:28:00|109.24|109.2|109.16|109.1|109.24|109.22|109.16|109.1|26186
1623072490000|2021-06-07 13:28:10|||||||||43
1623072500000|2021-06-07 13:28:20|109.18|109.12|109.2|109.14|109.22|109.2|109.18|109.12|27391
1623072510000|2021-06-07 13:28:30||109.12||109.12||109.12||109.12|0
1623072560000|2021-06-07 13:29:20|109.18|109.1|109.12|109.08|109.18|109.1|109.12|109.06|17197
1623072570000|2021-06-07 13:29:30|109.14|109.1|109.1|109.06|109.18|109.12|109.1|109.06|25810
1623072580000|2021-06-07 13:29:40|||||||||5
1623072590000|2021-06-07 13:29:50|109.12|109.08|109.12|109.08|109.14|109.08|109.12|109.08|11378
1623072600000|2021-06-07 13:30:00|109.1|109.06|109.12|109.08|109.12|109.08|109.08|109.04|23262
1623072610000|2021-06-07 13:30:10|109.08|109.06|109.08|109.06|109.08|109.06|109.08|109.06|0
1623072620000|2021-06-07 13:30:20|109.06|109.02|109.1|109.08|109.1|109.08|109.06|109.02|15518
1623072630000|2021-06-07 13:30:30|109.08|109.04|109.08|109.04|109.1|109.04|109.08|109.04|2945
1623072650000|2021-06-07 13:30:50|109.06|109.02|109|108.94|109.06|109.04|109|108.94|14072
1623072660000|2021-06-07 13:31:00||108.96||108.96||108.96||108.96|0
1623072670000|2021-06-07 13:31:10|109.02|109.04|109.18|109.16|109.22|109.16|109.02|108.98|40698
1623072680000|2021-06-07 13:31:20|||||||||9800
1623072710000|2021-06-07 13:31:50|||||||||8346
1623072720000|2021-06-07 13:32:00|109.2|109.18|109.32|109.26|109.32|109.28|109.18|109.18|16528
1623072730000|2021-06-07 13:32:10|109.3|109.28|109.24|109.2|109.3|109.28|109.24|109.2|22983
1623072740000|2021-06-07 13:32:20|109.28|109.22|109.36|109.3|109.38|109.34|109.28|109.22|57825
1623072750000|2021-06-07 13:32:30|109.34|109.28|109.26|109.2|109.34|109.28|109.26|109.2|13255
1623072760000|2021-06-07 13:32:40|109.24|109.18|109.22|109.18|109.24|109.18|109.2|109.18|10287
1623072770000|2021-06-07 13:32:50|109.24|109.2|109.24|109.2|109.24|109.2|109.24|109.2|0
1623072780000|2021-06-07 13:33:00|109.22|109.18|109.24|109.2|109.24|109.2|109.18|109.14|11395
1623072790000|2021-06-07 13:33:10|109.26|109.22|109.34|109.28|109.34|109.28|109.26|109.22|21575
1623072800000|2021-06-07 13:33:20||109.26||109.26||109.28||109.26|1
1623072810000|2021-06-07 13:33:30|||||||||18641
1623072820000|2021-06-07 13:33:40||109.28||109.28||109.28||109.28|5
1623072840000|2021-06-07 13:34:00|109.32|109.26|109.22|109.18|109.32|109.26|109.14|109.08|53574
1623072860000|2021-06-07 13:34:20|109.24|109.2|109.26|109.2|109.3|109.24|109.24|109.18|12694
1623072870000|2021-06-07 13:34:30|109.28|109.22|109.3|109.26|109.3|109.26|109.28|109.22|198
1623072900000|2021-06-07 13:35:00|109.28|109.24|109.2|109.18|109.28|109.26|109.16|109.12|55499
1623072910000|2021-06-07 13:35:10|109.22|109.2|109.34|109.3|109.36|109.32|109.22|109.14|61859
1623072920000|2021-06-07 13:35:20|109.32|109.26|109.28|109.24|109.32|109.28|109.24|109.2|71443
1623072930000|2021-06-07 13:35:30|109.26|109.26|109.3|109.28|109.3|109.28|109.26|109.24|18490
1623072940000|2021-06-07 13:35:40|109.32|109.3|109.34|109.3|109.34|109.3|109.3|109.28|25451
1623072950000|2021-06-07 13:35:50|109.36|109.32|109.4|109.38|109.4|109.38|109.36|109.32|28588
1623072960000|2021-06-07 13:36:00||109.36||109.38||109.38||109.36|9149
1623072970000|2021-06-07 13:36:10|109.42|109.4|109.44|109.38|109.44|109.42|109.42|109.38|166101
1623072980000|2021-06-07 13:36:20|||||||||2812
1623072990000|2021-06-07 13:36:30|109.46|109.48|109.48|109.46|109.6|109.52|109.46|109.42|121222
1623073000000|2021-06-07 13:36:40|109.5|109.5|109.54|109.52|109.54|109.52|109.5|109.5|7815
1623073010000|2021-06-07 13:36:50|109.52|109.46|109.44|109.38|109.54|109.48|109.44|109.38|9354
1623073020000|2021-06-07 13:37:00|109.46|109.4|109.46|109.42|109.46|109.42|109.46|109.4|7173
1623073030000|2021-06-07 13:37:10|109.48|109.44|109.48|109.44|109.48|109.44|109.48|109.44|555
1623073040000|2021-06-07 13:37:20|109.5||109.48||109.5||109.48||3242
1623073050000|2021-06-07 13:37:30|||||||||122
1623073060000|2021-06-07 13:37:40|109.5|109.46|109.52|109.5|109.52|109.5|109.5|109.46|7473
1623073070000|2021-06-07 13:37:50|109.5|109.48|109.5|109.44|109.5|109.48|109.5|109.44|3582
1623073080000|2021-06-07 13:38:00|109.52||109.52||109.52||109.52||1618
1623073090000|2021-06-07 13:38:10|109.5|109.5|109.52|109.5|109.52|109.5|109.5|109.5|677
1623073100000|2021-06-07 13:38:20|109.54|109.52|109.62|109.56|109.62|109.56|109.54|109.52|70855
1623073110000|2021-06-07 13:38:30|109.64|109.58|109.64|109.6|109.66|109.6|109.62|109.58|21205
1623073120000|2021-06-07 13:38:40|109.6|109.58|109.62|109.56|109.64|109.6|109.6|109.56|27747
1623073140000|2021-06-07 13:39:00|109.64|109.58|109.68|109.64|109.68|109.64|109.64|109.58|18147
1623073150000|2021-06-07 13:39:10|109.66||109.66||109.66||109.66||0
1623073160000|2021-06-07 13:39:20|||||||||20251
1623073170000|2021-06-07 13:39:30|109.68|109.66|109.76|109.74|109.8|109.76|109.68|109.64|179038
1623073180000|2021-06-07 13:39:40|109.78|109.76|109.86|109.82|109.88|109.82|109.78|109.76|66824
1623073190000|2021-06-07 13:39:50|109.88|109.84|109.96|109.92|109.96|109.92|109.88|109.84|85188
1623073200000|2021-06-07 13:40:00|109.98|109.94|110|109.98|110|109.98|109.98|109.94|9989
1623073210000|2021-06-07 13:40:10|109.98|109.96|109.98|109.92|110|109.98|109.96|109.88|21315
1623073220000|2021-06-07 13:40:20|||||||||6051
1623073230000|2021-06-07 13:40:30||109.94||109.94||109.94||109.92|16870
1623073250000|2021-06-07 13:40:50|110|109.96|110.08|110.02|110.12|110.08|110|109.96|141907
1623073260000|2021-06-07 13:41:00||110.06||110.02||110.06||110.02|7803
1623073270000|2021-06-07 13:41:10|110.06|110|110.08|110.04|110.08|110.04|110.06|109.98|8092
1623073280000|2021-06-07 13:41:20|||||||||1300
1623073290000|2021-06-07 13:41:30|110.1|110.06|110.08|110.04|110.1|110.08|110.08|110.04|78021
1623073300000|2021-06-07 13:41:40|110.06|110.02|110.04|110|110.06|110.02|110.04|109.98|23772
1623073310000|2021-06-07 13:41:50|110.06|109.98|110.04|110|110.06|110.04|110.04|109.98|51359
1623073320000|2021-06-07 13:42:00|110.02|109.98|110.02|109.94|110.02|109.98|109.96|109.88|36865
1623073330000|2021-06-07 13:42:10|110|109.98|110|109.92|110|109.98|110|109.92|21362
1623073340000|2021-06-07 13:42:20|109.98|109.96|109.94|109.88|109.98|109.96|109.94|109.88|9809
1623073350000|2021-06-07 13:42:30|109.92||109.92||109.92||109.92||1607
1623073360000|2021-06-07 13:42:40|109.94|109.9|110.08|110|110.1|110.02|109.94|109.9|13166
1623073370000|2021-06-07 13:42:50||110.02||110||110.02||109.98|1
1623073380000|2021-06-07 13:43:00|||||||||1400
1623073400000|2021-06-07 13:43:20|110.06|110.02|110.04|109.96|110.06|110.02|110.04|109.96|6162
1623073420000|2021-06-07 13:43:40|110|109.94|109.98|109.9|110|109.94|109.98|109.9|11850
1623073430000|2021-06-07 13:43:50|109.96|109.88|109.94|109.9|109.96|109.9|109.94|109.88|14928
1623073440000|2021-06-07 13:44:00|||||||||3989
1623073460000|2021-06-07 13:44:20|109.98|109.92|109.96|109.9|110|109.94|109.96|109.9|10038
1623073470000|2021-06-07 13:44:30|109.94||109.94||109.94||109.94||0
1623073480000|2021-06-07 13:44:40|109.96||109.94||109.96||109.94||10269
1623073490000|2021-06-07 13:44:50||109.88||109.88||109.88||109.88|13673
1623073500000|2021-06-07 13:45:00|109.92|109.9|109.94|109.88|109.94|109.9|109.9|109.88|12431
1623073520000|2021-06-07 13:45:20|109.92|109.9|109.98|109.9|109.98|109.92|109.9|109.9|33652
1623073530000|2021-06-07 13:45:30|109.9|109.88|110|109.94|110|109.94|109.9|109.88|37005
1623073540000|2021-06-07 13:45:40|109.98|109.92|109.96|109.88|109.98|109.92|109.9|109.86|12425
1623073550000|2021-06-07 13:45:50|109.94|109.9|109.98|109.9|109.98|109.9|109.94|109.9|36964
1623073560000|2021-06-07 13:46:00|109.86|109.88|109.86|109.84|109.96|109.88|109.86|109.84|45564
1623073570000|2021-06-07 13:46:10|109.9||109.86||109.9||109.86||2379
1623073580000|2021-06-07 13:46:20|109.9||109.86||109.9||109.86||1300
1623073590000|2021-06-07 13:46:30|||||||||200
1623073600000|2021-06-07 13:46:40|109.88||109.86||109.88||109.86||8416
1623073610000|2021-06-07 13:46:50|109.88||109.86||109.88||109.86||8008
1623073640000|2021-06-07 13:47:20|||||||||15723
1623073650000|2021-06-07 13:47:30|||||||||34999
1623073660000|2021-06-07 13:47:40||109.82||109.82||109.82||109.82|16631
1623073670000|2021-06-07 13:47:50|109.84|109.8|109.82|109.78|109.84|109.8|109.76|109.72|51649
1623073680000|2021-06-07 13:48:00|109.8|109.76|109.78|109.72|109.8|109.76|109.78|109.72|13221
1623073690000|2021-06-07 13:48:10|109.76|109.7|109.74|109.68|109.76|109.7|109.74|109.68|9200
1623073700000|2021-06-07 13:48:20||109.7||109.7||109.72||109.7|64853
1623073710000|2021-06-07 13:48:30|||||||||17750
1623073720000|2021-06-07 13:48:40|||||||||14584
1623073730000|2021-06-07 13:48:50|109.76|109.72|109.78|109.7|109.82|109.78|109.76|109.7|40318
1623073740000|2021-06-07 13:49:00||109.72||109.72||109.72||109.72|1274
1623073750000|2021-06-07 13:49:10||109.76||109.72||109.76||109.72|187
1623073760000|2021-06-07 13:49:20||109.76||109.72||109.76||109.72|3960
1623073770000|2021-06-07 13:49:30||109.76||109.72||109.76||109.72|36
1623073780000|2021-06-07 13:49:40|109.76|109.7|109.86|109.82|109.86|109.82|109.74|109.7|50270
1623073790000|2021-06-07 13:49:50|||||||||2711
1623073800000|2021-06-07 13:50:00|||||||||2000
1623073810000|2021-06-07 13:50:10||109.8||109.82||109.82||109.8|5313
1623073820000|2021-06-07 13:50:20|||||||||11289
1623073830000|2021-06-07 13:50:30|109.88|109.84|109.9|109.84|109.9|109.86|109.86|109.84|14892
1623073840000|2021-06-07 13:50:40|109.88|109.86|109.98|109.92|109.98|109.92|109.88|109.86|18617
1623073850000|2021-06-07 13:50:50|109.96|109.9|109.96|109.92|109.96|109.92|109.94|109.86|2660
1623073860000|2021-06-07 13:51:00|109.94|109.94|110|109.98|110.04|110|109.94|109.94|13982
1623073870000|2021-06-07 13:51:10|110.02|109.96|110.02|109.98|110.04|109.98|110.02|109.96|1100
1623073890000|2021-06-07 13:51:30|110|110|110.02|109.98|110.02|110|110|109.98|9347
1623073900000|2021-06-07 13:51:40|||||||||2217
1623073910000|2021-06-07 13:51:50|110.04|110|110.12|110.08|110.16|110.1|110.04|109.98|13755
1623073920000|2021-06-07 13:52:00|110.1|110.1|110.1|110.08|110.1|110.1|110.1|110.08|41294
1623073930000|2021-06-07 13:52:10|110.06|110.06|110.06|110.02|110.1|110.08|110.06|110|12214
1623073940000|2021-06-07 13:52:20|110.04|110|110.04|109.98|110.04|110|110.02|109.98|8225
1623073950000|2021-06-07 13:52:30|110.02|110|110|109.98|110.04|110|110|109.96|22069
1623073960000|2021-06-07 13:52:40|||||||||10521
1623073970000|2021-06-07 13:52:50|109.98|109.96|110|109.92|110.02|109.98|109.96|109.92|16040
1623073980000|2021-06-07 13:53:00|109.96|109.94|109.96|109.92|109.98|109.94|109.94|109.92|10690
1623073990000|2021-06-07 13:53:10|||||||||1297
1623074000000|2021-06-07 13:53:20|109.98|109.94|110.06|109.98|110.1|110.02|109.98|109.94|38495
1623074010000|2021-06-07 13:53:30|||||||||9547
1623074020000|2021-06-07 13:53:40|110|110|110.04|109.98|110.06|110|110|109.94|63365
1623074030000|2021-06-07 13:53:50|110||110.04||110.04||110||3
1623074040000|2021-06-07 13:54:00|110.02||110.02||110.04||110.02||881
1623074050000|2021-06-07 13:54:10|||||||||2123
1623074060000|2021-06-07 13:54:20|||||||||5471
1623074070000|2021-06-07 13:54:30|110|109.96|110.04|109.96|110.06|109.96|109.94|109.9|54991
1623074090000|2021-06-07 13:54:50|110.02|110|110.02|109.96|110.04|110|110.02|109.96|656
1623074100000|2021-06-07 13:55:00|110.04|109.98|110.1|110.04|110.1|110.04|110.04|109.98|19407
1623074110000|2021-06-07 13:55:10|||||||||18
1623074130000|2021-06-07 13:55:30|110.12|110.06|110.14|110.08|110.16|110.08|110.12|110.06|11237
1623074140000|2021-06-07 13:55:40|110.16|110.1|110.2|110.12|110.2|110.12|110.16|110.1|10678
1623074150000|2021-06-07 13:55:50|110.1|110.1|110.2|110.16|110.2|110.16|110.1|110.08|79995
1623074160000|2021-06-07 13:56:00|110.22|110.2|110.28|110.22|110.28|110.22|110.22|110.2|30087
1623074170000|2021-06-07 13:56:10||110.24||110.24||110.24||110.22|6600
1623074180000|2021-06-07 13:56:20|110.3|110.26|110.36|110.3|110.36|110.3|110.3|110.26|4547
1623074190000|2021-06-07 13:56:30|110.34|110.28|110.32|110.28|110.34|110.28|110.32|110.28|4514
1623074200000|2021-06-07 13:56:40|110.34|110.3|110.34|110.3|110.34|110.3|110.34|110.3|107
1623074210000|2021-06-07 13:56:50|110.36|110.32|110.4|110.32|110.4|110.34|110.36|110.32|10045
1623074220000|2021-06-07 13:57:00|110.42|110.36|110.44|110.38|110.46|110.38|110.42|110.36|4
1623074230000|2021-06-07 13:57:10||110.36||110.36||110.36||110.36|2502
1623074250000|2021-06-07 13:57:30|110.48|110.38|110.44|110.38|110.48|110.4|110.44|110.38|51
1623074260000|2021-06-07 13:57:40|110.42||110.42||110.42||110.42||2322
1623074270000|2021-06-07 13:57:50|110.4|110.36|110.32|110.26|110.4|110.36|110.3|110.24|25528
1623074280000|2021-06-07 13:58:00|110.3|110.28|110.3|110.26|110.3|110.28|110.3|110.26|1322
1623074290000|2021-06-07 13:58:10|110.28|110.28|110.24|110.18|110.28|110.28|110.22|110.16|15576
1623074310000|2021-06-07 13:58:30||110.2||110.18||110.2||110.18|1599
1623074320000|2021-06-07 13:58:40|110.26|110.2|110.24|110.18|110.26|110.2|110.24|110.18|1392
1623074330000|2021-06-07 13:58:50|110.22||110.22||110.22||110.22||3
1623074340000|2021-06-07 13:59:00|110.2|110.16|110.18|110.12|110.2|110.16|110.16|110.08|13235
1623074350000|2021-06-07 13:59:10|110.16||110.16||110.16||110.16||0
1623074360000|2021-06-07 13:59:20|110.18|110.14|110.18|110.12|110.18|110.14|110.18|110.12|11348
1623074370000|2021-06-07 13:59:30|110.16||110.18||110.18||110.16||200
1623074380000|2021-06-07 13:59:40|||||||||75
1623074390000|2021-06-07 13:59:50|110.16|110.14|110.22|110.16|110.24|110.2|110.16|110.14|14209
1623074400000|2021-06-07 14:00:00||110.18||110.16||110.18||110.16|3788
1623074410000|2021-06-07 14:00:10|110.2||110.2||110.22||110.2||102
1623074420000|2021-06-07 14:00:20|110.18|110.14|110.2|110.16|110.2|110.16|110.18|110.14|7162
1623074430000|2021-06-07 14:00:30|||||||||3706
1623074440000|2021-06-07 14:00:40|110.18|110.14|110.14|110.06|110.18|110.16|110.14|110.06|11115
1623074450000|2021-06-07 14:00:50|110.12|110.04|110.06|110|110.12|110.06|110.06|110|1858
1623074460000|2021-06-07 14:01:00|110.04||110.04||110.04||110.04||10
1623074470000|2021-06-07 14:01:10|110.06|110.02|110.06|110|110.08|110.04|110|109.98|86801
1623074480000|2021-06-07 14:01:20|110.04|109.98|110|109.96|110.04|109.98|110|109.96|14475
1623074500000|2021-06-07 14:01:40|110.02|109.98|110.04|110|110.06|110|110.02|109.98|21419
1623074510000|2021-06-07 14:01:50|110.06|110.02|110.04|110|110.06|110.02|110.04|110|1
1623074520000|2021-06-07 14:02:00|110.02|109.98|109.98|109.94|110.02|109.98|109.98|109.94|7196
1623074530000|2021-06-07 14:02:10|110|109.96|110|109.94|110|109.96|110|109.94|1506
1623074540000|2021-06-07 14:02:20||109.96||109.96||109.96||109.96|15116
1623074550000|2021-06-07 14:02:30|109.98|109.94|110|109.94|110|109.94|109.98|109.92|9088
1623074570000|2021-06-07 14:02:50||109.96||109.96||109.96||109.96|169
1623074580000|2021-06-07 14:03:00|110.02|109.94|110.04|110|110.04|110|110.02|109.94|13959
1623074590000|2021-06-07 14:03:10||109.98||109.98||109.98||109.98|140
1623074600000|2021-06-07 14:03:20|110.06|110|110.08|110.04|110.08|110.06|110.06|110|25338
1623074610000|2021-06-07 14:03:30|110.06|110.06|110.14|110.06|110.14|110.08|110.06|110.04|89
1623074620000|2021-06-07 14:03:40|110.12|110.02|110.14|110.04|110.14|110.08|110.1|110.02|367
1623074630000|2021-06-07 14:03:50|110.16|110.1|110.16|110.12|110.16|110.12|110.16|110.1|0
1623074660000|2021-06-07 14:04:20|110.14|110.1|110.14|110.08|110.14|110.12|110.14|110.06|8130
1623074670000|2021-06-07 14:04:30|110.12|110.06|110.12|110.06|110.12|110.06|110.12|110.06|640
1623074710000|2021-06-07 14:05:10|||||||||400
1623074720000|2021-06-07 14:05:20|||||||||3586
1623074730000|2021-06-07 14:05:30|||||||||441
1623074750000|2021-06-07 14:05:50|||||||||35192
1623074760000|2021-06-07 14:06:00|110.1|110.04|110.08|110|110.1|110.06|110.08|110|15486
1623074770000|2021-06-07 14:06:10|110|109.98|110|109.94|110.08|110.04|109.98|109.94|99675
1623074780000|2021-06-07 14:06:20|109.96|109.96|109.94|109.9|110.02|109.98|109.94|109.9|68406
1623074790000|2021-06-07 14:06:30|109.92|109.88|109.92|109.88|109.94|109.88|109.9|109.88|14191
1623074800000|2021-06-07 14:06:40|109.94|109.9|110|109.94|110|109.94|109.94|109.9|20168
1623074810000|2021-06-07 14:06:50|109.98|109.92|109.98|109.96|109.98|109.96|109.98|109.92|0
1623074820000|2021-06-07 14:07:00|||||||||27760
1623074830000|2021-06-07 14:07:10|110|109.98|110|109.96|110.04|109.98|110|109.96|43323
1623074840000|2021-06-07 14:07:20|109.98|109.94|110|109.92|110|109.94|109.96|109.88|52409
1623074850000|2021-06-07 14:07:30|110.02|109.98|110.04|109.98|110.06|110|110.02|109.98|18055
1623074860000|2021-06-07 14:07:40|110.02||110.02||110.02||110.02||0
1623074880000|2021-06-07 14:08:00|110.04|110|110.04|110|110.06|110.02|110.04|110|8267
1623074890000|2021-06-07 14:08:10|110.06|110.02|110.12|110.06|110.12|110.06|110.04|110.02|10997
1623074900000|2021-06-07 14:08:20||110.04||110.08||110.08||110.04|0
1623074910000|2021-06-07 14:08:30|||||||||3
1623074920000|2021-06-07 14:08:40|110.1|110.06|110.14|110.08|110.16|110.08|110.06|110.02|33581
1623074930000|2021-06-07 14:08:50|110.08|110.06|110.14|110.08|110.14|110.08|110.08|110.04|22454
1623074940000|2021-06-07 14:09:00|110.16|110.1|110.16|110.12|110.16|110.12|110.16|110.1|4494
1623074970000|2021-06-07 14:09:30|110.18|110.14|110.18|110.14|110.18|110.16|110.18|110.14|7183
1623074980000|2021-06-07 14:09:40|110.16|110.1|110.16|110.08|110.16|110.14|110.14|110.08|8090
1623074990000|2021-06-07 14:09:50|110.14|110.06|110.12|110.06|110.14|110.06|110.1|110.06|17
1623075000000|2021-06-07 14:10:00|||||||||1706
1623075010000|2021-06-07 14:10:10||110.08||110.08||110.08||110.08|114
1623075020000|2021-06-07 14:10:20|110.1|110.06|110.1|110.04|110.1|110.06|110.1|110.04|45025
1623075030000|2021-06-07 14:10:30|110.08|110.08|110.08|110.04|110.1|110.08|110.08|110.04|10029
1623075040000|2021-06-07 14:10:40|110.1|110.06|110.24|110.16|110.26|110.16|110.1|110.06|36148
1623075050000|2021-06-07 14:10:50|||||||||13215
1623075060000|2021-06-07 14:11:00|110.12|110.14|110.3|110.22|110.32|110.22|110.12|110.1|51704
1623075070000|2021-06-07 14:11:10|||||||||3003
1623075080000|2021-06-07 14:11:20|110.28|110.2|110.3|110.22|110.3|110.22|110.28|110.2|1419
1623075090000|2021-06-07 14:11:30|110.28|110.24|110.34|110.26|110.36|110.26|110.28|110.24|4300
1623075120000|2021-06-07 14:12:00|110.38|110.28|110.4|110.36|110.42|110.38|110.38|110.28|6009
1623075130000|2021-06-07 14:12:10|110.42||110.42||110.42||110.42||10003
1623075150000|2021-06-07 14:12:30|110.4||110.4||110.4||110.4||42501
1623075160000|2021-06-07 14:12:40|110.42|110.38|110.42|110.38|110.42|110.38|110.42|110.36|712
1623075170000|2021-06-07 14:12:50|110.4|110.36|110.4|110.32|110.4|110.36|110.4|110.32|2760
1623075180000|2021-06-07 14:13:00||110.36||110.34||110.36||110.32|1015
1623075200000|2021-06-07 14:13:20|||||||||21210
1623075210000|2021-06-07 14:13:30|110.42|110.36|110.42|110.36|110.42|110.36|110.42|110.34|3
1623075220000|2021-06-07 14:13:40||110.38||110.38||110.38||110.38|4867
1623075230000|2021-06-07 14:13:50|110.44|110.4|110.44|110.38|110.48|110.42|110.44|110.38|8016
1623075240000|2021-06-07 14:14:00|110.42|110.36|110.38|110.34|110.42|110.36|110.38|110.34|12185
1623075260000|2021-06-07 14:14:20|110.34|110.32|110.32|110.28|110.34|110.32|110.32|110.28|11345
1623075270000|2021-06-07 14:14:30|||||||||1949
1623075290000|2021-06-07 14:14:50|110.3||110.32||110.32||110.3||440
1623075310000|2021-06-07 14:15:10|||||||||115
1623075320000|2021-06-07 14:15:20|||||||||445
1623075340000|2021-06-07 14:15:40|110.34|110.3|110.42|110.34|110.44|110.36|110.32|110.28|28759
1623075350000|2021-06-07 14:15:50|||||||||20
1623075360000|2021-06-07 14:16:00|110.4||110.4||110.4||110.4||197
1623075370000|2021-06-07 14:16:10|110.38|110.36|110.48|110.46|110.48|110.46|110.38|110.36|33373
1623075380000|2021-06-07 14:16:20|110.46|110.44|110.48|110.44|110.48|110.44|110.46|110.44|1610
1623075390000|2021-06-07 14:16:30|110.5|110.46|110.52|110.48|110.52|110.48|110.5|110.46|24915
1623075400000|2021-06-07 14:16:40|110.56|110.5|110.52|110.48|110.6|110.54|110.52|110.48|28402
1623075410000|2021-06-07 14:16:50|110.5|110.46|110.36|110.3|110.52|110.48|110.36|110.3|31524
1623075420000|2021-06-07 14:17:00|||||||||1579
1623075440000|2021-06-07 14:17:20|110.34|110.26|110.34|110.26|110.34|110.26|110.34|110.26|3756
1623075450000|2021-06-07 14:17:30||110.24||110.28||110.28||110.24|2147
1623075460000|2021-06-07 14:17:40|110.28|110.26|110.34|110.28|110.34|110.28|110.28|110.26|10
1623075470000|2021-06-07 14:17:50|||||||||487
1623075490000|2021-06-07 14:18:10|||||||||3629
1623075500000|2021-06-07 14:18:20|110.28|110.24|110.26|110.18|110.34|110.28|110.26|110.16|10690
1623075510000|2021-06-07 14:18:30|||||||||18964
1623075540000|2021-06-07 14:19:00|110.22|110.16|110.18|110.14|110.22|110.16|110.18|110.12|2592
1623075550000|2021-06-07 14:19:10|||||||||2000
1623075580000|2021-06-07 14:19:40|110.16|110.12|110.14|110.08|110.16|110.12|110.14|110.08|14742
1623075590000|2021-06-07 14:19:50|110.12|110.06|110.06|110.02|110.12|110.06|110.06|110|1802
1623075600000|2021-06-07 14:20:00|110.08|110.04|110.08|110.04|110.1|110.06|110.08|110.02|25194
1623075620000|2021-06-07 14:20:20|110.06|110.02|110.06|110.02|110.06|110.02|110.06|110.02|1008
1623075630000|2021-06-07 14:20:30||110.04||110||110.04||110|1906
1623075640000|2021-06-07 14:20:40|110.08|110.04|110.1|110.04|110.12|110.1|110.08|110.04|22502
1623075650000|2021-06-07 14:20:50|||||||||4080
1623075660000|2021-06-07 14:21:00|110.12|110.06|110.12|110.06|110.18|110.1|110.12|110.06|15236
1623075670000|2021-06-07 14:21:10||110.04||110.04||110.04||110.04|0
1623075680000|2021-06-07 14:21:20|||||||||5000
1623075690000|2021-06-07 14:21:30||110.06||110.06||110.06||110.06|200
1623075700000|2021-06-07 14:21:40||110.08||110.08||110.08||110.08|512
1623075710000|2021-06-07 14:21:50|110.1|110.06|110.12|110.06|110.12|110.06|110.1|110.04|4327
1623075720000|2021-06-07 14:22:00||110.08||110.04||110.08||110.04|2
1623075730000|2021-06-07 14:22:10|110.1||110.1||110.1||110.1||0
1623075740000|2021-06-07 14:22:20|110.08|110.06|109.98|109.92|110.08|110.06|109.94|109.88|81267
1623075750000|2021-06-07 14:22:30|||||||||137
1623075760000|2021-06-07 14:22:40|110|109.94|109.98|109.96|110|109.96|109.98|109.92|120786
1623075770000|2021-06-07 14:22:50|110|109.98|110|109.96|110|109.98|110|109.96|5598
1623075780000|2021-06-07 14:23:00|110.02|109.98|110|109.98|110.04|110|110|109.98|12349
1623075800000|2021-06-07 14:23:20|110.02|110|110.06|110.04|110.06|110.04|110.02|110|6900
1623075810000|2021-06-07 14:23:30|110.08|110.06|110.16|110.1|110.16|110.1|110.08|110.06|6090
1623075820000|2021-06-07 14:23:40||110.12||110.12||110.12||110.12|77
1623075840000|2021-06-07 14:24:00|110.18|110.14|110.28|110.22|110.3|110.22|110.18|110.12|13636
1623075850000|2021-06-07 14:24:10|110.3|110.24|110.32|110.28|110.34|110.28|110.3|110.24|0
1623075860000|2021-06-07 14:24:20|110.36|110.26|110.34|110.3|110.36|110.3|110.34|110.26|0
1623075870000|2021-06-07 14:24:30|110.36|110.32|110.4|110.34|110.42|110.36|110.36|110.32|5493
1623075880000|2021-06-07 14:24:40|110.38|110.32|110.4|110.36|110.46|110.38|110.36|110.3|13226
1623075890000|2021-06-07 14:24:50|110.42|110.38|110.44|110.4|110.44|110.4|110.42|110.38|3400
1623075900000|2021-06-07 14:25:00|110.46|110.38|110.5|110.46|110.52|110.46|110.46|110.38|269
1623075910000|2021-06-07 14:25:10|110.48|110.44|110.44|110.36|110.48|110.44|110.4|110.34|27154
1623075930000|2021-06-07 14:25:30|||||||||4665
1623075940000|2021-06-07 14:25:40|110.42||110.42||110.42||110.42||145
1623075950000|2021-06-07 14:25:50|||||||||2000
1623075960000|2021-06-07 14:26:00|110.44|110.38|110.42|110.38|110.46|110.38|110.42|110.38|1521
1623075970000|2021-06-07 14:26:10||110.36||110.36||110.36||110.36|0
1623076000000|2021-06-07 14:26:40|110.4||110.4||110.4||110.4||1
1623076010000|2021-06-07 14:26:50|110.38|110.34|110.34|110.26|110.38|110.34|110.2|110.16|194890
1623076020000|2021-06-07 14:27:00|110.36|110.28|110.36|110.32|110.38|110.34|110.36|110.28|14966
1623076040000|2021-06-07 14:27:20|||||||||109
1623076050000|2021-06-07 14:27:30|110.34||110.36||110.36||110.34||1005
1623076070000|2021-06-07 14:27:50|110.38|110.34|110.42|110.34|110.42|110.34|110.38|110.34|23974
1623076090000|2021-06-07 14:28:10|||||||||1000
1623076100000|2021-06-07 14:28:20|110.44|110.36|110.44|110.38|110.48|110.38|110.44|110.36|13983
1623076110000|2021-06-07 14:28:30|110.42|110.34|110.42|110.36|110.42|110.36|110.36|110.3|13834
1623076130000|2021-06-07 14:28:50|110.4||110.4||110.4||110.4||16531
1623076140000|2021-06-07 14:29:00|110.42|110.38|110.44|110.38|110.44|110.38|110.42|110.38|3269
1623076160000|2021-06-07 14:29:20|110.46|110.4|110.44|110.4|110.48|110.42|110.44|110.4|5275
1623076170000|2021-06-07 14:29:30|110.42|110.38|110.36|110.32|110.42|110.38|110.36|110.3|8246
1623076200000|2021-06-07 14:30:00|110.34|110.3|110.3|110.26|110.34|110.3|110.3|110.26|8541
1623076210000|2021-06-07 14:30:10||110.28||110.28||110.28||110.28|0
1623076220000|2021-06-07 14:30:20||110.26||110.26||110.28||110.26|3427
1623076240000|2021-06-07 14:30:40|||||||||82
1623076260000|2021-06-07 14:31:00|110.28|110.28|110.28|110.22|110.28|110.28|110.24|110.22|6816
1623076270000|2021-06-07 14:31:10|110.26|110.2|110.22|110.16|110.26|110.2|110.22|110.14|30833
1623076280000|2021-06-07 14:31:20|110.24|110.18|110.26|110.22|110.26|110.22|110.24|110.18|7681
1623076290000|2021-06-07 14:31:30|110.28|110.24|110.3|110.24|110.3|110.26|110.28|110.24|12906
1623076300000|2021-06-07 14:31:40||110.26||110.24||110.26||110.24|125
1623076320000|2021-06-07 14:32:00|110.32||110.3||110.34||110.3||6052
1623076340000|2021-06-07 14:32:20|||||||||2348
1623076350000|2021-06-07 14:32:30|||||||||862
1623076360000|2021-06-07 14:32:40|||||||||500
1623076370000|2021-06-07 14:32:50|110.28|110.22|110.28|110.24|110.28|110.24|110.28|110.22|1000
1623076380000|2021-06-07 14:33:00|110.3|110.26|110.3|110.24|110.3|110.26|110.28|110.24|4208
1623076400000|2021-06-07 14:33:20|||||||||1588
1623076410000|2021-06-07 14:33:30|||||||||937
1623076430000|2021-06-07 14:33:50|||||||||5918
1623076440000|2021-06-07 14:34:00|110.28|110.22|110.2|110.18|110.28|110.22|110.2|110.16|20237
1623076460000|2021-06-07 14:34:20|110.16|110.16|110.14|110.08|110.16|110.16|110.14|110.08|23921
1623076470000|2021-06-07 14:34:30|110.16|110.1|110.14|110.08|110.16|110.1|110.06|110.02|35599
1623076480000|2021-06-07 14:34:40|110.16|110.1|110.2|110.16|110.22|110.18|110.16|110.1|27951
1623076500000|2021-06-07 14:35:00|110.22|110.18|110.22|110.18|110.22|110.18|110.22|110.18|4537
1623076510000|2021-06-07 14:35:10|110.24|110.2|110.28|110.24|110.28|110.24|110.24|110.2|13639
1623076520000|2021-06-07 14:35:20|110.32|110.26|110.34|110.28|110.34|110.28|110.32|110.26|2688
1623076530000|2021-06-07 14:35:30|110.3||110.3||110.3||110.3||100
1623076540000|2021-06-07 14:35:40|110.32|110.26|110.34|110.26|110.34|110.28|110.28|110.24|13939
1623076550000|2021-06-07 14:35:50|110.32|110.24|110.26|110.22|110.32|110.24|110.26|110.22|14361
1623076560000|2021-06-07 14:36:00|110.2|110.2|110.32|110.26|110.32|110.28|110.2|110.18|43665
1623076570000|2021-06-07 14:36:10||110.28||110.28||110.28||110.28|11910
1623076590000|2021-06-07 14:36:30|110.34|110.3|110.48|110.44|110.48|110.44|110.34|110.3|37941
1623076600000|2021-06-07 14:36:40|110.5|110.46|110.5|110.46|110.5|110.46|110.5|110.46|2591
1623076620000|2021-06-07 14:37:00|110.48|110.48|110.6|110.54|110.6|110.56|110.48|110.48|95511
1623076630000|2021-06-07 14:37:10|110.58|110.58|110.74|110.68|110.76|110.68|110.58|110.56|9370
1623076640000|2021-06-07 14:37:20|110.72|110.7|110.72|110.66|110.74|110.7|110.68|110.64|25366
1623076650000|2021-06-07 14:37:30|110.74|110.68|110.76|110.72|110.76|110.72|110.66|110.64|13675
1623076660000|2021-06-07 14:37:40|110.74|110.74|110.76|110.74|110.76|110.74|110.74|110.72|19
1623076670000|2021-06-07 14:37:50|110.74|110.72|110.76|110.72|110.76|110.72|110.74|110.7|12103
1623076680000|2021-06-07 14:38:00|110.74|110.7|110.62|110.56|110.74|110.7|110.58|110.48|56558
1623076690000|2021-06-07 14:38:10|110.6|110.54|110.58|110.5|110.6|110.56|110.56|110.5|10494
1623076700000|2021-06-07 14:38:20|110.5|110.48|110.58|110.5|110.58|110.5|110.5|110.48|18172
1623076710000|2021-06-07 14:38:30|110.56|110.52|110.56|110.5|110.56|110.52|110.56|110.5|2543
1623076720000|2021-06-07 14:38:40|||||||||9379
1623076730000|2021-06-07 14:38:50|110.58|110.52|110.58|110.52|110.58|110.52|110.58|110.52|94
1623076740000|2021-06-07 14:39:00|110.52|110.5|110.58|110.52|110.58|110.52|110.52|110.5|11000
1623076750000|2021-06-07 14:39:10||110.54||110.52||110.54||110.52|10117
1623076760000|2021-06-07 14:39:20|||||||||12663
1623076770000|2021-06-07 14:39:30|110.6|110.54|110.6|110.52|110.64|110.56|110.6|110.52|13677
1623076790000|2021-06-07 14:39:50||110.54||110.54||110.54||110.54|13900
1623076810000|2021-06-07 14:40:10|110.62|110.56|110.56|110.52|110.68|110.62|110.56|110.52|39654
1623076820000|2021-06-07 14:40:20|||||||||19026
1623076840000|2021-06-07 14:40:40|110.52|110.5|110.48|110.42|110.52|110.5|110.48|110.4|10802
1623076860000|2021-06-07 14:41:00|110.5|110.44|110.5|110.44|110.5|110.46|110.5|110.44|3241
1623076870000|2021-06-07 14:41:10||110.46||110.42||110.46||110.42|4796
1623076890000|2021-06-07 14:41:30|110.52|110.46|110.6|110.52|110.6|110.52|110.52|110.46|8231
1623076900000|2021-06-07 14:41:40||110.54||110.54||110.54||110.54|1533
1623076910000|2021-06-07 14:41:50|110.58||110.58||110.58||110.58||2800
1623076920000|2021-06-07 14:42:00|110.6|110.56|110.66|110.58|110.68|110.6|110.6|110.56|8212
1623076930000|2021-06-07 14:42:10||110.62||110.62||110.62||110.62|1255
1623076940000|2021-06-07 14:42:20|110.68||110.7||110.7||110.68||24054
1623076950000|2021-06-07 14:42:30|110.68||110.66||110.68||110.66||38
1623076960000|2021-06-07 14:42:40|110.64|110.58|110.64|110.6|110.64|110.6|110.62|110.56|6636
1623076970000|2021-06-07 14:42:50|110.62|110.54|110.52|110.46|110.62|110.54|110.52|110.44|20262
1623076980000|2021-06-07 14:43:00|110.42|110.44|110.58|110.54|110.58|110.54|110.42|110.4|62152
1623077000000|2021-06-07 14:43:20|110.62|110.56|110.66|110.56|110.66|110.56|110.62|110.56|6627
1623077010000|2021-06-07 14:43:30|||||||||1660
1623077030000|2021-06-07 14:43:50|110.64||110.62||110.64||110.62||11043
1623077040000|2021-06-07 14:44:00|110.64|110.58|110.7|110.6|110.7|110.6|110.64|110.58|10341
1623077050000|2021-06-07 14:44:10|110.68||110.7||110.7||110.68||0
1623077060000|2021-06-07 14:44:20|110.68||110.68||110.7||110.68||0
1623077070000|2021-06-07 14:44:30|||||||||438
1623077090000|2021-06-07 14:44:50||110.62||110.62||110.62||110.62|20
1623077100000|2021-06-07 14:45:00|110.7|110.6|110.48|110.42|110.7|110.6|110.48|110.4|45534
1623077120000|2021-06-07 14:45:20|||||||||37157
1623077130000|2021-06-07 14:45:30|||||||||4537
1623077140000|2021-06-07 14:45:40|110.46|110.4|110.48|110.42|110.48|110.42|110.46|110.38|300
1623077150000|2021-06-07 14:45:50|||||||||1398
1623077160000|2021-06-07 14:46:00|110.46||110.46||110.46||110.46||1244
1623077170000|2021-06-07 14:46:10|110.44|110.4|110.36|110.3|110.44|110.4|110.36|110.28|11107
1623077190000|2021-06-07 14:46:30|110.34|110.28|110.26|110.2|110.34|110.28|110.26|110.18|1487
1623077200000|2021-06-07 14:46:40|110.24|110.18|110.16|110.08|110.26|110.18|110.16|110.06|78289
1623077210000|2021-06-07 14:46:50|110.18|110.1|110.22|110.18|110.22|110.18|110.18|110.1|7793
1623077220000|2021-06-07 14:47:00|110.2|110.16|110.18|110.12|110.22|110.18|110.18|110.06|103462
1623077230000|2021-06-07 14:47:10|110.2|110.14|110.24|110.2|110.24|110.2|110.2|110.14|15763
1623077240000|2021-06-07 14:47:20|110.22|110.22|110.18|110.12|110.22|110.22|110.18|110.12|5557
1623077250000|2021-06-07 14:47:30|110.1|110.1|110.12|110.06|110.14|110.1|110.1|110.06|86098
1623077260000|2021-06-07 14:47:40|110.1|110.04|110.02|109.96|110.1|110.04|109.98|109.9|46140
1623077270000|2021-06-07 14:47:50|109.98|109.98|110|109.96|110.02|109.98|109.98|109.96|2176
1623077280000|2021-06-07 14:48:00||109.94||109.94||109.94||109.94|18
1623077290000|2021-06-07 14:48:10|110.02|109.96|110.02|109.98|110.02|109.98|110.02|109.96|1650
1623077300000|2021-06-07 14:48:20|110.04|110|109.96|109.88|110.06|110|109.96|109.86|54585
1623077310000|2021-06-07 14:48:30|109.94||109.94||109.94||109.94||3800
1623077320000|2021-06-07 14:48:40|109.96|109.9|109.92|109.86|110|109.92|109.9|109.86|5020
1623077340000|2021-06-07 14:49:00|109.9|109.84|109.88|109.82|109.9|109.84|109.86|109.8|12713
1623077350000|2021-06-07 14:49:10|109.9|109.84|109.94|109.86|110|109.92|109.9|109.84|44086
1623077360000|2021-06-07 14:49:20||109.84||109.86||109.86||109.84|0
1623077380000|2021-06-07 14:49:40|||||||||94
1623077390000|2021-06-07 14:49:50|||||||||22
1623077400000|2021-06-07 14:50:00|||||||||12000
1623077420000|2021-06-07 14:50:20|||||||||4409
1623077440000|2021-06-07 14:50:40|||||||||26
1623077480000|2021-06-07 14:51:20|109.9|109.84|109.84|109.78|109.9|109.84|109.84|109.78|32012
1623077490000|2021-06-07 14:51:30|109.82||109.82||109.84||109.82||4203
1623077500000|2021-06-07 14:51:40|109.84|109.8|109.84|109.78|109.84|109.8|109.82|109.78|8123
1623077510000|2021-06-07 14:51:50|109.86|109.8|109.86|109.8|109.86|109.8|109.86|109.8|126
1623077520000|2021-06-07 14:52:00||109.78||109.8||109.8||109.78|335
1623077530000|2021-06-07 14:52:10|||||||||14
1623077540000|2021-06-07 14:52:20|109.84|109.78|109.84|109.8|109.86|109.8|109.84|109.78|4937
1623077550000|2021-06-07 14:52:30|109.82||109.82||109.82||109.82||1414
1623077560000|2021-06-07 14:52:40|109.84|109.82|109.88|109.82|109.88|109.82|109.84|109.82|11164
1623077580000|2021-06-07 14:53:00|||||||||6919
1623077590000|2021-06-07 14:53:10|||||||||175
1623077610000|2021-06-07 14:53:30|||||||||4427
1623077620000|2021-06-07 14:53:40|109.9|109.84|109.96|109.9|109.98|109.9|109.9|109.84|14212
1623077630000|2021-06-07 14:53:50|109.98|109.98|110.02|109.98|110.04|110|109.98|109.9|8170
1623077640000|2021-06-07 14:54:00|110|109.94|109.94|109.9|110|109.94|109.94|109.9|39213
1623077660000|2021-06-07 14:54:20|109.92|109.88|109.9|109.84|109.92|109.88|109.9|109.84|7609
1623077670000|2021-06-07 14:54:30|109.88|109.86|109.86|109.8|109.9|109.86|109.86|109.78|42445
1623077680000|2021-06-07 14:54:40|109.84|109.84|109.84|109.78|109.86|109.84|109.84|109.78|495
1623077690000|2021-06-07 14:54:50|||||||||3204
1623077700000|2021-06-07 14:55:00|109.82|109.76|109.8|109.76|109.82|109.76|109.8|109.76|1438
1623077710000|2021-06-07 14:55:10|109.78|109.74|109.78|109.7|109.8|109.74|109.78|109.7|17809
1623077720000|2021-06-07 14:55:20|109.8|109.72|109.8|109.76|109.84|109.76|109.78|109.72|20727
1623077730000|2021-06-07 14:55:30|109.82|109.78|109.86|109.8|109.88|109.84|109.82|109.78|14405
1623077740000|2021-06-07 14:55:40|109.88|109.82|109.88|109.84|109.92|109.84|109.86|109.82|8683
1623077750000|2021-06-07 14:55:50|109.86|109.82|109.88|109.82|109.88|109.82|109.86|109.82|5519
1623077760000|2021-06-07 14:56:00|||||||||519
1623077770000|2021-06-07 14:56:10|109.9|109.84|110|109.92|110|109.92|109.88|109.84|58768
1623077780000|2021-06-07 14:56:20|109.98||109.98||110||109.98||0
1623077790000|2021-06-07 14:56:30|109.96|109.9|109.96|109.86|109.96|109.9|109.96|109.86|22712
1623077800000|2021-06-07 14:56:40|109.94||109.94||109.94||109.94||0
1623077820000|2021-06-07 14:57:00|||||||||1767
1623077850000|2021-06-07 14:57:30|||||||||70
1623077860000|2021-06-07 14:57:40|109.92|109.84|109.9|109.84|109.92|109.84|109.9|109.84|6897
1623077870000|2021-06-07 14:57:50|109.88|109.82|109.9|109.84|109.9|109.84|109.88|109.78|3671
1623077880000|2021-06-07 14:58:00|||||||||34
1623077890000|2021-06-07 14:58:10|109.88|109.82|109.88|109.8|109.88|109.82|109.88|109.8|47500
1623077900000|2021-06-07 14:58:20|109.86|109.82|109.8|109.74|109.86|109.82|109.8|109.72|378
1623077910000|2021-06-07 14:58:30|109.82|109.76|109.84|109.78|109.84|109.8|109.82|109.76|12269
1623077920000|2021-06-07 14:58:40|109.88|109.8|109.84|109.78|109.9|109.82|109.8|109.78|13462
1623077950000|2021-06-07 14:59:10|109.86|109.8|109.88|109.84|109.9|109.84|109.86|109.8|7861
1623077960000|2021-06-07 14:59:20|109.9||109.9||109.9||109.9||5322
1623077970000|2021-06-07 14:59:30|109.96|109.86|109.96|109.88|109.96|109.88|109.94|109.86|10841
1623077990000|2021-06-07 14:59:50|109.94|109.9|109.98|109.92|110|109.92|109.94|109.9|3
1623078000000|2021-06-07 15:00:00|109.96|109.94|110.08|110.02|110.1|110.02|109.96|109.94|5471
1623078010000|2021-06-07 15:00:10|110.1|110.04|110.1|110.06|110.12|110.06|110.1|110.04|2967
1623078040000|2021-06-07 15:00:40|110.14|110.08|110.14|110.08|110.14|110.08|110.14|110.08|3333
1623078050000|2021-06-07 15:00:50|110.12|110.06|110.14|110.08|110.14|110.08|110.1|110.04|7970
1623078060000|2021-06-07 15:01:00|110.12|110.06|110.1|110.06|110.12|110.08|110.1|110.04|5374
1623078080000|2021-06-07 15:01:20|||||||||1796
1623078090000|2021-06-07 15:01:30|110.12|110.08|110.14|110.1|110.14|110.1|110.12|110.08|10085
1623078100000|2021-06-07 15:01:40|110.16|110.12|110.18|110.14|110.2|110.16|110.16|110.12|21911
1623078110000|2021-06-07 15:01:50|110.2||110.2||110.2||110.2||0
1623078120000|2021-06-07 15:02:00|110.18|110.1|110.12|110.06|110.18|110.12|110.12|110.04|6985
1623078130000|2021-06-07 15:02:10|110.14|110.08|110.2|110.16|110.22|110.16|110.14|110.08|8385
1623078170000|2021-06-07 15:02:50|110.16|110.14|110.18|110.12|110.18|110.14|110.16|110.12|4574
1623078180000|2021-06-07 15:03:00|||||||||5626
1623078210000|2021-06-07 15:03:30|110.16|110.08|110.14|110.06|110.16|110.08|110.14|110.06|4396
1623078220000|2021-06-07 15:03:40|||||||||896
1623078250000|2021-06-07 15:04:10|110.12|110.04|110.08|110.04|110.12|110.04|110.08|109.98|15131
1623078280000|2021-06-07 15:04:40|110.1|110.06|110.22|110.16|110.22|110.16|110.08|110.06|15563
1623078290000|2021-06-07 15:04:50|110.2|110.14|110.18|110.16|110.2|110.16|110.18|110.14|3280
1623078300000|2021-06-07 15:05:00|110.2|110.18|110.3|110.26|110.3|110.26|110.2|110.18|10896
1623078310000|2021-06-07 15:05:10|110.28|110.24|110.38|110.32|110.44|110.36|110.26|110.22|155410
1623078320000|2021-06-07 15:05:20|110.4|110.34|110.42|110.38|110.44|110.38|110.4|110.34|6448
1623078330000|2021-06-07 15:05:30|110.4|110.36|110.36|110.32|110.4|110.38|110.36|110.3|130822
1623078340000|2021-06-07 15:05:40|110.3|110.3|110.3|110.28|110.34|110.3|110.3|110.24|10610
1623078350000|2021-06-07 15:05:50|110.32|110.3|110.36|110.3|110.36|110.3|110.32|110.3|4120
1623078360000|2021-06-07 15:06:00|110.34|110.32|110.34|110.28|110.34|110.32|110.34|110.28|2173
1623078370000|2021-06-07 15:06:10|110.32|110.24|110.28|110.24|110.32|110.24|110.28|110.24|2662
1623078380000|2021-06-07 15:06:20|110.26|110.2|110.24|110.18|110.26|110.2|110.24|110.18|0
1623078430000|2021-06-07 15:07:10|110.26|110.2|110.3|110.26|110.3|110.26|110.26|110.2|9703
1623078450000|2021-06-07 15:07:30|110.32|110.28|110.36|110.3|110.36|110.3|110.32|110.28|5488
1623078460000|2021-06-07 15:07:40|||||||||5532
1623078470000|2021-06-07 15:07:50|110.34|110.28|110.44|110.38|110.44|110.38|110.28|110.26|128340
1623078480000|2021-06-07 15:08:00|110.46|110.4|110.5|110.44|110.52|110.44|110.46|110.4|3600
1623078490000|2021-06-07 15:08:10|110.48|110.4|110.46|110.36|110.48|110.4|110.46|110.36|4073
1623078500000|2021-06-07 15:08:20||110.38||110.4||110.4||110.38|75638
1623078510000|2021-06-07 15:08:30|110.38|110.38|110.4|110.36|110.46|110.38|110.38|110.36|80430
1623078520000|2021-06-07 15:08:40|110.38|110.32|110.36|110.32|110.38|110.36|110.36|110.32|1932
1623078530000|2021-06-07 15:08:50|110.34|110.3|110.38|110.32|110.38|110.32|110.32|110.3|10461
1623078540000|2021-06-07 15:09:00|110.36|110.3|110.36|110.3|110.36|110.3|110.36|110.3|2997
1623078550000|2021-06-07 15:09:10||110.32||110.32||110.32||110.3|0
1623078580000|2021-06-07 15:09:40|110.34|110.3|110.3|110.26|110.38|110.32|110.3|110.26|28449
1623078590000|2021-06-07 15:09:50|110.32|110.28|110.32|110.26|110.32|110.28|110.3|110.26|50002
1623078600000|2021-06-07 15:10:00|110.3|110.22|110.24|110.18|110.32|110.22|110.24|110.18|12509
1623078610000|2021-06-07 15:10:10|110.16|110.16|110.28|110.2|110.28|110.2|110.16|110.14|63743
1623078630000|2021-06-07 15:10:30|||||||||9108
1623078660000|2021-06-07 15:11:00|||||||||777
1623078670000|2021-06-07 15:11:10|110.3|110.22|110.36|110.32|110.36|110.32|110.3|110.22|33188
1623078680000|2021-06-07 15:11:20|110.38|110.34|110.48|110.4|110.48|110.4|110.36|110.34|8789
1623078690000|2021-06-07 15:11:30|110.5|110.42|110.5|110.46|110.52|110.46|110.5|110.42|76
1623078710000|2021-06-07 15:11:50|110.52|110.48|110.56|110.5|110.56|110.5|110.52|110.48|49575
1623078720000|2021-06-07 15:12:00|110.54|110.48|110.56|110.48|110.56|110.48|110.52|110.46|10661
1623078730000|2021-06-07 15:12:10|110.54||110.56||110.56||110.54||19904
1623078740000|2021-06-07 15:12:20|110.54||110.52||110.56||110.52||1400
1623078750000|2021-06-07 15:12:30|||||||||5000
1623078760000|2021-06-07 15:12:40||110.46||110.48||110.48||110.46|20451
1623078770000|2021-06-07 15:12:50||110.46||110.46||110.46||110.46|16
1623078780000|2021-06-07 15:13:00|110.5|110.44|110.5|110.46|110.5|110.46|110.5|110.44|2029
1623078790000|2021-06-07 15:13:10|110.52|110.44|110.48|110.42|110.52|110.44|110.46|110.42|7055
1623078820000|2021-06-07 15:13:40|||||||||40000
1623078830000|2021-06-07 15:13:50||110.44||110.44||110.44||110.44|78
1623078840000|2021-06-07 15:14:00|||||||||4119
1623078850000|2021-06-07 15:14:10|110.44|110.42|110.52|110.46|110.54|110.52|110.44|110.4|177411
1623078860000|2021-06-07 15:14:20|110.5|110.44|110.46|110.4|110.5|110.44|110.46|110.4|7624
1623078870000|2021-06-07 15:14:30|110.42|110.38|110.42|110.38|110.42|110.38|110.38|110.36|24
1623078880000|2021-06-07 15:14:40||110.36||110.36||110.36||110.36|489
1623078890000|2021-06-07 15:14:50|||||||||2395
1623078920000|2021-06-07 15:15:20|110.4|110.34|110.4|110.34|110.42|110.36|110.36|110.32|23129
1623078940000|2021-06-07 15:15:40|||||||||24069
1623078960000|2021-06-07 15:16:00|||||||||9738
1623078970000|2021-06-07 15:16:10|||||||||44
1623078990000|2021-06-07 15:16:30|||||||||5000
1623079050000|2021-06-07 15:17:30|110.42||110.4||110.42||110.4||18325
1623079060000|2021-06-07 15:17:40|110.38|110.32|110.38|110.34|110.38|110.34|110.38|110.32|20955
1623079070000|2021-06-07 15:17:50|110.4|110.36|110.4|110.34|110.4|110.36|110.4|110.34|5563
1623079090000|2021-06-07 15:18:10|||||||||9575
1623079100000|2021-06-07 15:18:20|110.38|110.36|110.38|110.34|110.38|110.36|110.38|110.34|16825
1623079110000|2021-06-07 15:18:30|110.36|110.32|110.32|110.28|110.36|110.32|110.32|110.28|15177
1623079120000|2021-06-07 15:18:40|110.3|110.26|110.26|110.2|110.3|110.26|110.2|110.16|28516
1623079130000|2021-06-07 15:18:50|110.28|110.22|110.32|110.28|110.32|110.28|110.28|110.22|9169
1623079140000|2021-06-07 15:19:00|||||||||971
1623079160000|2021-06-07 15:19:20|||||||||250
1623079170000|2021-06-07 15:19:30|110.3|110.24|110.3|110.24|110.3|110.24|110.3|110.24|9826
1623079180000|2021-06-07 15:19:40||110.28||110.24||110.28||110.24|459
1623079200000|2021-06-07 15:20:00|110.28||110.28||110.28||110.28||1511
1623079230000|2021-06-07 15:20:30|||||||||7029
1623079240000|2021-06-07 15:20:40|||||||||406
1623079250000|2021-06-07 15:20:50|110.3|110.26|110.3|110.24|110.32|110.28|110.3|110.24|17297
1623079260000|2021-06-07 15:21:00|||||||||70
1623079270000|2021-06-07 15:21:10|110.32|110.26|110.32|110.26|110.32|110.26|110.32|110.26|6947
1623079280000|2021-06-07 15:21:20|110.34|110.28|110.34|110.28|110.38|110.32|110.34|110.26|10099
1623079310000|2021-06-07 15:21:50|110.32|110.26|110.28|110.22|110.32|110.26|110.28|110.22|4449
1623079320000|2021-06-07 15:22:00||110.24||110.24||110.24||110.24|18
1623079330000|2021-06-07 15:22:10|||||||||2000
1623079370000|2021-06-07 15:22:50|||||||||7659
1623079380000|2021-06-07 15:23:00|110.26|110.22|110.26|110.2|110.26|110.24|110.26|110.2|7277
1623079390000|2021-06-07 15:23:10|110.24|110.18|110.18|110.1|110.24|110.18|110.18|110.1|8945
1623079410000|2021-06-07 15:23:30|||||||||903
1623079420000|2021-06-07 15:23:40|110.2|110.12|110.2|110.12|110.26|110.2|110.2|110.12|49623
1623079430000|2021-06-07 15:23:50|110.18|110.1|110.16|110.1|110.18|110.1|110.16|110.1|451
1623079460000|2021-06-07 15:24:20|110.18|110.12|110.2|110.12|110.2|110.14|110.18|110.1|3835
1623079480000|2021-06-07 15:24:40|110.22|110.14|110.24|110.18|110.24|110.18|110.22|110.12|7265
1623079500000|2021-06-07 15:25:00|110.22|110.16|110.22|110.18|110.22|110.18|110.2|110.14|11224
1623079510000|2021-06-07 15:25:10|||||||||1217
1623079520000|2021-06-07 15:25:20|110.24|110.2|110.24|110.18|110.26|110.2|110.24|110.18|13434
1623079530000|2021-06-07 15:25:30|110.26|110.2|110.24|110.2|110.28|110.22|110.24|110.2|711
1623079540000|2021-06-07 15:25:40|110.22|110.18|110.22|110.16|110.22|110.18|110.22|110.16|10125
1623079570000|2021-06-07 15:26:10|||||||||912
1623079580000|2021-06-07 15:26:20|110.24|110.12|110.12|110.08|110.24|110.12|110.12|110.06|21910
1623079590000|2021-06-07 15:26:30|110.1|110.06|110.1|110.06|110.1|110.06|110.1|110.04|2971
1623079600000|2021-06-07 15:26:40|110.08|110.04|110.14|110.08|110.16|110.1|110.08|110.02|9765
1623079610000|2021-06-07 15:26:50|||||||||970
1623079620000|2021-06-07 15:27:00|110.12|110.06|110.12|110.06|110.12|110.06|110.12|110.06|601
1623079630000|2021-06-07 15:27:10||110.08||110.08||110.08||110.08|1127
1623079640000|2021-06-07 15:27:20|||||||||18964
1623079650000|2021-06-07 15:27:30|110.14|110.1|110.14|110.1|110.18|110.12|110.14|110.08|35787
1623079670000|2021-06-07 15:27:50|110.16|110.08|110.16|110.1|110.16|110.12|110.14|110.08|4937
1623079680000|2021-06-07 15:28:00|||||||||4806
1623079700000|2021-06-07 15:28:20|||||||||9583
1623079710000|2021-06-07 15:28:30|||||||||26062
1623079720000|2021-06-07 15:28:40|110.18|110.14|110.18|110.14|110.18|110.16|110.16|110.12|16360
1623079730000|2021-06-07 15:28:50|||||||||35810
1623079740000|2021-06-07 15:29:00|110.16|110.12|110.12|110.08|110.18|110.14|110.12|110.08|25932
1623079750000|2021-06-07 15:29:10|110.14|110.06|110.16|110.1|110.16|110.1|110.14|110.06|14800
1623079760000|2021-06-07 15:29:20|110.14||110.14||110.16||110.14||15370
1623079770000|2021-06-07 15:29:30|110.12|110.06|110.14|110.1|110.16|110.1|110.12|110.06|41052
1623079780000|2021-06-07 15:29:40|110.1|110.08|110.16|110.08|110.16|110.1|110.1|110.06|20411
1623079790000|2021-06-07 15:29:50||110.1||110.1||110.1||110.1|5272
1623135600000|2021-06-08 07:00:00|110.98|110.52|110.74|110.4|111.06|110.94|110.66|110.34|41297
1623135610000|2021-06-08 07:00:10|110.72|110.26|110.18|110.02|110.72|110.28|109.88|109.84|119067
1623135620000|2021-06-08 07:00:20|110.12|110|110.44|110.06|110.46|110.06|110.12|110|30152
1623135630000|2021-06-08 07:00:30|110.12|110.04|109.74|109.5|110.44|110.06|109.68|109.5|116430
1623135640000|2021-06-08 07:00:40|109.66|109.52|109.86|109.68|109.86|109.68|109.64|109.52|7893
1623135650000|2021-06-08 07:00:50|110.04|109.7|110.16|109.84|110.22|109.84|110.04|109.7|27515
1623135660000|2021-06-08 07:01:00|110.22|109.88|110.32|110.16|110.48|110.16|110.22|109.88|7417
1623135670000|2021-06-08 07:01:10|110.46|110.18|110.32|110.08|110.58|110.5|110.32|110.08|36863
1623135680000|2021-06-08 07:01:20|110.36|110.1|110.36|110.1|110.48|110.32|110.36|110.08|1570
1623135690000|2021-06-08 07:01:30|||||||||2523
1623135700000|2021-06-08 07:01:40|110.34|110.06|110|109.84|110.34|110.06|110|109.84|13066
1623135710000|2021-06-08 07:01:50|110.02|109.74|110.02|109.76|110.06|109.76|110.02|109.74|5
1623135720000|2021-06-08 07:02:00|110.1|109.7|109.98|109.8|110.1|109.8|109.76|109.5|28031
1623135730000|2021-06-08 07:02:10|109.88|109.76|109.88|109.74|109.88|109.76|109.88|109.74|8085
1623135740000|2021-06-08 07:02:20|109.94|109.76|109.88|109.74|109.96|109.76|109.88|109.74|13051
1623135750000|2021-06-08 07:02:30|109.86|109.64|109.78|109.56|109.88|109.64|109.76|109.56|11641
1623135760000|2021-06-08 07:02:40|109.76|109.58|109.86|109.7|109.86|109.7|109.68|109.58|2671
1623135770000|2021-06-08 07:02:50|109.9|109.64|110|109.86|110|109.88|109.9|109.64|21347
1623135780000|2021-06-08 07:03:00|109.98|109.78|109.84|109.64|109.98|109.78|109.84|109.6|10729
1623135790000|2021-06-08 07:03:10|109.82|109.68|109.78|109.58|109.82|109.68|109.78|109.56|397
1623135800000|2021-06-08 07:03:20|109.82|109.56|109.84|109.62|109.98|109.78|109.82|109.56|18143
1623135810000|2021-06-08 07:03:30|109.82|109.6|109.74|109.56|109.86|109.62|109.72|109.56|1035
1623135820000|2021-06-08 07:03:40|109.72|109.58|109.72|109.56|109.72|109.58|109.72|109.56|5527
1623135830000|2021-06-08 07:03:50|109.7|109.48|109.46|109.32|109.7|109.48|109.44|109.32|16625
1623135840000|2021-06-08 07:04:00|109.52|109.34|109.74|109.52|109.88|109.62|109.5|109.32|110479
1623135850000|2021-06-08 07:04:10|109.76|109.54|109.78|109.6|109.98|109.76|109.68|109.54|15038
1623135870000|2021-06-08 07:04:30|109.7|109.58|109.6|109.46|109.7|109.58|109.6|109.36|3368
1623135880000|2021-06-08 07:04:40||109.48||109.44||109.48||109.44|263
1623135890000|2021-06-08 07:04:50|109.58|109.46|109.54|109.32|109.58|109.46|109.54|109.32|817
1623135900000|2021-06-08 07:05:00|109.56|109.5|109.54|109.36|109.56|109.5|109.54|109.32|3498
1623135910000|2021-06-08 07:05:10|109.56|109.38|109.78|109.6|109.82|109.6|109.56|109.38|27175
1623135920000|2021-06-08 07:05:20|109.86|109.62|109.86|109.76|109.96|109.8|109.8|109.6|34400
1623135930000|2021-06-08 07:05:30|109.84|109.78|109.76|109.64|109.84|109.78|109.76|109.64|9265
1623135940000|2021-06-08 07:05:40|109.74|109.6|109.7|109.62|109.74|109.62|109.68|109.6|9407
1623135950000|2021-06-08 07:05:50|109.8|109.64|109.96|109.76|109.98|109.76|109.8|109.64|3291
1623135960000|2021-06-08 07:06:00|109.98|109.78|109.92|109.72|110|109.8|109.8|109.7|37182
1623135970000|2021-06-08 07:06:10|109.96|109.74|110.16|109.98|110.18|109.98|109.92|109.74|18526
1623135990000|2021-06-08 07:06:30|110.14|109.92|110.22|110|110.24|110|109.98|109.88|12570
1623136000000|2021-06-08 07:06:40|110.24|110.02|110.18|110|110.24|110.08|110.18|110|33159
1623136010000|2021-06-08 07:06:50|||||||||4511
1623136020000|2021-06-08 07:07:00|110.14|109.98|110.1|109.98|110.14|109.98|110.1|109.98|4542
1623136030000|2021-06-08 07:07:10|110.14|110|110.12|110|110.14|110.02|110.12|110|1441
1623136040000|2021-06-08 07:07:20|110.14|110.02|110|109.88|110.14|110.02|110|109.88|12475
1623136050000|2021-06-08 07:07:30|110.02|109.9|110.14|110|110.16|110.02|110|109.9|12889
1623136060000|2021-06-08 07:07:40|110.16|110.02|110.22|110.08|110.28|110.08|110.14|110.02|57007
1623136070000|2021-06-08 07:07:50|110.24|110.1|110.26|110.12|110.38|110.26|110.16|110.08|57380
1623136080000|2021-06-08 07:08:00|110.34|110.16|110.26|110.18|110.38|110.18|110.26|110.16|4589
1623136090000|2021-06-08 07:08:10|110.28|110.16|110.28|110.16|110.28|110.16|110.26|110.12|3956
1623136100000|2021-06-08 07:08:20|110.26|110.14|110.26|110.16|110.26|110.16|110.26|110.14|0
1623136110000|2021-06-08 07:08:30|110.24|110.14|110.24|110.14|110.24|110.14|110.24|110.14|0
1623136120000|2021-06-08 07:08:40|110.26|110.16|110.28|110.24|110.42|110.24|110.26|110.16|16694
1623136130000|2021-06-08 07:08:50|110.38|110.26|110.62|110.46|110.64|110.46|110.28|110.26|24741
1623136140000|2021-06-08 07:09:00|110.6|110.48|110.58|110.48|110.6|110.5|110.58|110.48|4482
1623136150000|2021-06-08 07:09:10|110.56|110.42|110.48|110.38|110.56|110.42|110.48|110.38|8256
1623136170000|2021-06-08 07:09:30|||||||||453
1623136180000|2021-06-08 07:09:40|110.5|110.4|110.58|110.44|110.6|110.44|110.5|110.4|21413
1623136190000|2021-06-08 07:09:50|110.54|110.42|110.5|110.42|110.54|110.42|110.5|110.42|1258
1623136200000|2021-06-08 07:10:00|110.48|110.36|110.3|110.16|110.48|110.36|110.3|110.14|4199
1623136210000|2021-06-08 07:10:10|110.28||110.26||110.28||110.26||4407
1623136220000|2021-06-08 07:10:20|110.28|110.18|110.26|110.2|110.28|110.2|110.26|110.18|8693
1623136230000|2021-06-08 07:10:30|110.24|110.18|110.18|110.12|110.24|110.2|110.16|110.12|31018
1623136240000|2021-06-08 07:10:40|110.22|110.14|110.4|110.22|110.42|110.22|110.22|110.14|1045
1623136250000|2021-06-08 07:10:50|110.46|110.26|110.38|110.3|110.46|110.32|110.38|110.26|10466
1623136260000|2021-06-08 07:11:00|110.42|110.32|110.38|110.22|110.44|110.36|110.38|110.2|5003
1623136270000|2021-06-08 07:11:10|110.42|110.24|110.38|110.28|110.42|110.3|110.38|110.24|32869
1623136280000|2021-06-08 07:11:20|||||||||4502
1623136290000|2021-06-08 07:11:30|110.4|110.3|110.46|110.38|110.46|110.38|110.4|110.28|23046
1623136300000|2021-06-08 07:11:40|110.44||110.44||110.44||110.44||0
1623136310000|2021-06-08 07:11:50|110.46||110.44||110.46||110.44||18094
1623136320000|2021-06-08 07:12:00|110.42|110.36|110.4|110.3|110.42|110.36|110.32|110.22|40697
1623136330000|2021-06-08 07:12:10|110.44|110.32|110.46|110.38|110.46|110.4|110.42|110.32|31910
1623136340000|2021-06-08 07:12:20|110.48|110.4|110.56|110.46|110.56|110.46|110.48|110.4|9805
1623136350000|2021-06-08 07:12:30|110.6|110.42|110.44|110.34|110.6|110.42|110.42|110.34|29184
1623136360000|2021-06-08 07:12:40|110.46|110.36|110.44|110.3|110.48|110.38|110.42|110.3|1364
1623136370000|2021-06-08 07:12:50|110.42||110.4||110.42||110.4||92025
1623136380000|2021-06-08 07:13:00|110.38|110.38|110.4|110.32|110.4|110.38|110.32|110.22|32270
1623136390000|2021-06-08 07:13:10|110.38|110.34|110.4|110.34|110.4|110.34|110.38|110.34|1043
1623136400000|2021-06-08 07:13:20|110.38|110.3|110.18|110.08|110.38|110.34|110.18|110.06|54454
1623136410000|2021-06-08 07:13:30|110.24|110.1|110.3|110.2|110.3|110.2|110.18|110.1|7723
1623136420000|2021-06-08 07:13:40||110.22||110.22||110.22||110.22|18324
1623136430000|2021-06-08 07:13:50|||||||||32138
1623136440000|2021-06-08 07:14:00|110.34|110.2|110.3|110.16|110.34|110.2|110.3|110.12|7295
1623136450000|2021-06-08 07:14:10||110.2||110.16||110.2||110.16|15246
1623136460000|2021-06-08 07:14:20|110.26|110.14|110.24|110.08|110.26|110.14|110.24|110.08|4606
1623136470000|2021-06-08 07:14:30|110.22|110.06|110.24|110.12|110.24|110.12|110.22|110.06|9136
1623136480000|2021-06-08 07:14:40|110.22|110.14|110.28|110.18|110.34|110.24|110.22|110.14|146075
1623136490000|2021-06-08 07:14:50|110.12|110.16|110.12|110.06|110.26|110.16|110.1|110.04|42792
1623136500000|2021-06-08 07:15:00|110.1|110.02|110.08|110|110.1|110.02|110.06|109.94|4470
1623136510000|2021-06-08 07:15:10||110.02||110.02||110.02||110.02|170
1623136520000|2021-06-08 07:15:20|||||||||2701
1623136530000|2021-06-08 07:15:30|110.14|110.04|110.18|110.06|110.18|110.06|110.1|110.04|2576
1623136540000|2021-06-08 07:15:40|110.22|110.08|110.24|110.14|110.28|110.14|110.22|110.08|14747
1623136560000|2021-06-08 07:16:00|110.2|110.12|110.16|110.06|110.2|110.14|110.16|110.06|22218
1623136570000|2021-06-08 07:16:10|110.18|110.08|110.24|110.12|110.24|110.12|110.18|110.08|0
1623136580000|2021-06-08 07:16:20|110.22|110.14|110.22|110.14|110.22|110.14|110.22|110.14|0
1623136590000|2021-06-08 07:16:30|||||||||4514
1623136600000|2021-06-08 07:16:40|110.28|110.16|110.3|110.16|110.32|110.16|110.28|110.16|7574
1623136610000|2021-06-08 07:16:50|110.32|110.2|110.38|110.24|110.38|110.26|110.32|110.2|2500
1623136620000|2021-06-08 07:17:00|110.36|110.26|110.36|110.26|110.36|110.26|110.36|110.26|467
1623136650000|2021-06-08 07:17:30|110.38|110.28|110.4|110.28|110.42|110.28|110.36|110.28|3733
1623136660000|2021-06-08 07:17:40|110.38|110.3|110.36|110.28|110.38|110.3|110.36|110.28|300
1623136670000|2021-06-08 07:17:50|||||||||1
1623136700000|2021-06-08 07:18:20||110.26||110.26||110.3||110.26|2522
1623136710000|2021-06-08 07:18:30||110.28||110.3||110.3||110.28|0
1623136720000|2021-06-08 07:18:40|||||||||8881
1623136740000|2021-06-08 07:19:00|110.38|110.32|110.38|110.32|110.38|110.32|110.36|110.3|7360
1623136750000|2021-06-08 07:19:10||110.34||110.34||110.34||110.34|0
1623136760000|2021-06-08 07:19:20|110.36|110.32|110.38|110.34|110.38|110.34|110.34|110.3|8108
1623136770000|2021-06-08 07:19:30|110.36|110.3|110.36|110.3|110.38|110.34|110.34|110.3|22252
1623136780000|2021-06-08 07:19:40|110.38|110.34|110.38|110.34|110.38|110.34|110.38|110.34|673
1623136790000|2021-06-08 07:19:50|110.4|110.36|110.46|110.38|110.48|110.38|110.38|110.34|6949
1623136800000|2021-06-08 07:20:00|110.48|110.4|110.56|110.46|110.56|110.46|110.48|110.4|6335
1623136810000|2021-06-08 07:20:10||110.44||110.44||110.44||110.44|0
1623136820000|2021-06-08 07:20:20||110.46||110.44||110.46||110.44|40373
1623136830000|2021-06-08 07:20:30|110.58|110.48|110.66|110.58|110.68|110.6|110.58|110.48|6247
1623136840000|2021-06-08 07:20:40|110.68|110.6|110.72|110.6|110.72|110.6|110.68|110.6|0
1623136860000|2021-06-08 07:21:00||110.62||110.62||110.62||110.62|2500
1623136870000|2021-06-08 07:21:10|||||||||1794
1623136890000|2021-06-08 07:21:30|||||||||1636
1623136910000|2021-06-08 07:21:50|110.76|110.64|110.94|110.84|110.96|110.84|110.76|110.64|32219
1623136920000|2021-06-08 07:22:00|110.96||110.96||110.98||110.96||0
1623136930000|2021-06-08 07:22:10|110.98|110.86|111|110.92|111.02|110.96|110.98|110.86|10309
1623136940000|2021-06-08 07:22:20||110.94||110.88||110.94||110.88|417
1623136950000|2021-06-08 07:22:30|110.98|110.94|110.92|110.84|110.98|110.94|110.92|110.84|841
1623136960000|2021-06-08 07:22:40|110.94|110.86|110.8|110.74|110.98|110.86|110.8|110.74|21233
1623136970000|2021-06-08 07:22:50|110.84|110.76|110.86|110.76|110.88|110.76|110.8|110.76|1200
1623136980000|2021-06-08 07:23:00|110.82|110.74|110.86|110.72|110.86|110.74|110.8|110.68|13001
1623137000000|2021-06-08 07:23:20||110.74||110.76||110.76||110.74|0
1623137010000|2021-06-08 07:23:30|||||||||44868
1623137020000|2021-06-08 07:23:40|110.9|110.78|110.94|110.8|110.94|110.8|110.9|110.78|11215
1623137040000|2021-06-08 07:24:00|110.98|110.86|111|110.88|111|110.88|110.98|110.86|47552
1623137070000|2021-06-08 07:24:30|110.98|110.84|110.96|110.84|110.98|110.86|110.96|110.8|92013
1623137080000|2021-06-08 07:24:40|110.98|110.88|111.06|111|111.1|111.04|110.98|110.84|21442
1623137090000|2021-06-08 07:24:50|111.1|111.02|111.14|111.02|111.14|111.02|111.1|111.02|118
1623137100000|2021-06-08 07:25:00|111.12|111.04|111.32|111.2|111.32|111.26|111.1|111|110784
1623137110000|2021-06-08 07:25:10|111.24|111.18|111.2|111.12|111.24|111.18|111.2|111.12|60762
1623137120000|2021-06-08 07:25:20|111.22|111.3|111.38|111.3|111.38|111.32|111.22|111.14|78895
1623137140000|2021-06-08 07:25:40|111.36|111.32|111.3|111.2|111.36|111.32|111.3|111.18|18888
1623137150000|2021-06-08 07:25:50|111.32|111.24|111.38|111.24|111.4|111.3|111.32|111.24|12939
1623137160000|2021-06-08 07:26:00||111.26||111.24||111.26||111.24|0
1623137170000|2021-06-08 07:26:10||111.26||111.28||111.28||111.26|3647
1623137180000|2021-06-08 07:26:20|111.36|111.26|111.28|111.2|111.36|111.32|111.28|111.2|4836
1623137190000|2021-06-08 07:26:30|111.24|111.14|111.24|111.14|111.24|111.14|111.18|111.08|8633
1623137200000|2021-06-08 07:26:40|||||||||23288
1623137210000|2021-06-08 07:26:50|111.28|111.16|111.24|111.18|111.3|111.18|111.24|111.16|44461
1623137220000|2021-06-08 07:27:00|111.28|111.2|111.22|111.14|111.3|111.28|111.22|111.14|54884
1623137230000|2021-06-08 07:27:10|111.26|111.16|111.28|111.22|111.28|111.22|111.26|111.16|4654
1623137240000|2021-06-08 07:27:20|||||||||33786
1623137250000|2021-06-08 07:27:30|111.3|111.24|111.38|111.3|111.38|111.3|111.3|111.24|3638
1623137260000|2021-06-08 07:27:40|111.4|111.32|111.46|111.4|111.48|111.4|111.4|111.32|9496
1623137280000|2021-06-08 07:28:00|111.44|111.42|111.4|111.32|111.5|111.42|111.4|111.32|43377
1623137290000|2021-06-08 07:28:10|111.42|111.3|111.4|111.34|111.44|111.36|111.4|111.3|18418
1623137300000|2021-06-08 07:28:20|111.38|111.32|111.34|111.22|111.38|111.32|111.34|111.2|20920
1623137310000|2021-06-08 07:28:30|111.32|111.2|111.3|111.22|111.32|111.26|111.26|111.18|55212
1623137320000|2021-06-08 07:28:40|111.32|111.24|111.44|111.34|111.44|111.34|111.32|111.24|6667
1623137330000|2021-06-08 07:28:50||111.32||111.36||111.36||111.3|0
1623137340000|2021-06-08 07:29:00|111.42|111.32|111.38|111.3|111.42|111.36|111.36|111.28|14983
1623137350000|2021-06-08 07:29:10|111.36|111.26|111.36|111.3|111.36|111.3|111.34|111.22|2179
1623137360000|2021-06-08 07:29:20|111.38||111.36||111.38||111.36||0
1623137370000|2021-06-08 07:29:30|||||||||3000
1623137380000|2021-06-08 07:29:40|111.38|111.26|111.32|111.22|111.38|111.32|111.32|111.22|23467
1623137390000|2021-06-08 07:29:50|111.3|111.2|111.24|111.14|111.3|111.2|111.24|111.1|431
1623137400000|2021-06-08 07:30:00|111.26|111.16|111.2|111.14|111.26|111.2|111.2|111.14|14819
1623137420000|2021-06-08 07:30:20|111.22|111.16|111.14|111.08|111.26|111.18|111.14|111.08|51940
1623137430000|2021-06-08 07:30:30|||||||||3400
1623137440000|2021-06-08 07:30:40|111.12|111.06|111.08|111.02|111.12|111.06|111.08|111|3670
1623137450000|2021-06-08 07:30:50||111||111||111||111|0
1623137460000|2021-06-08 07:31:00|111.1|111.02|110.96|110.88|111.1|111.06|110.96|110.84|23041
1623137470000|2021-06-08 07:31:10|110.94|110.86|110.92|110.82|110.94|110.86|110.92|110.8|2810
1623137480000|2021-06-08 07:31:20|110.94|110.84|110.96|110.86|110.98|110.86|110.92|110.84|10992
1623137500000|2021-06-08 07:31:40|110.94||110.92||110.94||110.92||540
1623137510000|2021-06-08 07:31:50||110.84||110.88||110.88||110.82|11631
1623137520000|2021-06-08 07:32:00||110.86||110.86||110.86||110.86|0
1623137530000|2021-06-08 07:32:10|110.9|110.84|110.9|110.78|110.9|110.88|110.88|110.78|12575
1623137540000|2021-06-08 07:32:20|||||||||400
1623137560000|2021-06-08 07:32:40|110.86|110.76|110.84|110.74|110.86|110.76|110.84|110.72|0
1623137570000|2021-06-08 07:32:50|110.82|110.7|110.8|110.68|110.82|110.72|110.8|110.66|5300
1623137580000|2021-06-08 07:33:00||110.7||110.7||110.72||110.7|974
1623137590000|2021-06-08 07:33:10|110.76|110.72|110.9|110.8|110.9|110.8|110.74|110.7|9008
1623137610000|2021-06-08 07:33:30|||||||||3571
1623137620000|2021-06-08 07:33:40|||||||||2681
1623137630000|2021-06-08 07:33:50|110.92|110.82|110.92|110.84|110.96|110.84|110.92|110.82|1358
1623137640000|2021-06-08 07:34:00||110.88||110.84||110.9||110.84|1501
1623137650000|2021-06-08 07:34:10||110.9||110.9||110.9||110.9|65
1623137660000|2021-06-08 07:34:20|110.9|110.84|110.88|110.82|110.9|110.86|110.88|110.82|539
1623137670000|2021-06-08 07:34:30|||||||||28203
1623137680000|2021-06-08 07:34:40|||||||||600
1623137690000|2021-06-08 07:34:50||110.84||110.82||110.84||110.82|11336
1623137700000|2021-06-08 07:35:00|110.94|110.84|110.94|110.84|110.96|110.84|110.94|110.82|3574
1623137710000|2021-06-08 07:35:10||110.82||110.82||110.82||110.82|32286
1623137720000|2021-06-08 07:35:20|110.92|110.84|110.92|110.82|110.92|110.86|110.92|110.82|5507
1623137730000|2021-06-08 07:35:30|110.9|110.8|110.78|110.68|110.9|110.82|110.78|110.68|9900
1623137740000|2021-06-08 07:35:40||110.66||110.7||110.7||110.66|753
1623137750000|2021-06-08 07:35:50|||||||||11685
1623137760000|2021-06-08 07:36:00||110.72||110.72||110.72||110.72|0
1623137770000|2021-06-08 07:36:10|110.76|110.7|110.72|110.62|110.76|110.7|110.68|110.6|5563
1623137780000|2021-06-08 07:36:20|110.7|110.58|110.68|110.58|110.7|110.6|110.68|110.56|0
1623137790000|2021-06-08 07:36:30|110.66|110.56|110.64|110.58|110.66|110.58|110.64|110.54|4750
1623137800000|2021-06-08 07:36:40|||||||||2619
1623137810000|2021-06-08 07:36:50|||||||||2498
1623137820000|2021-06-08 07:37:00|110.66||110.64||110.66||110.64||0
1623137830000|2021-06-08 07:37:10|||||||||4490
1623137840000|2021-06-08 07:37:20|||||||||9039
1623137860000|2021-06-08 07:37:40|||||||||3014
1623137870000|2021-06-08 07:37:50|110.62|110.54|110.52|110.4|110.62|110.54|110.52|110.4|6018
1623137880000|2021-06-08 07:38:00|110.5|110.42|110.52|110.42|110.52|110.42|110.48|110.4|539
1623137890000|2021-06-08 07:38:10|110.54||110.52||110.54||110.52||0
1623137900000|2021-06-08 07:38:20||110.4||110.4||110.4||110.4|0
1623137910000|2021-06-08 07:38:30|110.5|110.38|110.46|110.34|110.52|110.38|110.44|110.32|3758
1623137920000|2021-06-08 07:38:40|110.44|110.36|110.42|110.36|110.46|110.38|110.42|110.36|0
1623137940000|2021-06-08 07:39:00|110.4|110.32|110.4|110.36|110.4|110.36|110.4|110.32|2661
1623137950000|2021-06-08 07:39:10|110.38||110.38||110.38||110.38||105
1623137960000|2021-06-08 07:39:20|110.4||110.4||110.4||110.4||735
1623137980000|2021-06-08 07:39:40|110.42|110.38|110.4|110.3|110.46|110.38|110.4|110.28|15443
1623137990000|2021-06-08 07:39:50|110.38|110.28|110.36|110.28|110.4|110.34|110.32|110.24|4430
1623138000000|2021-06-08 07:40:00|110.4|110.3|110.4|110.34|110.42|110.34|110.36|110.3|9400
1623138010000|2021-06-08 07:40:10||110.32||110.34||110.34||110.32|2792
1623138020000|2021-06-08 07:40:20|110.44|110.36|110.32|110.24|110.46|110.38|110.32|110.2|15342
1623138040000|2021-06-08 07:40:40||110.22||110.22||110.22||110.22|24543
1623138050000|2021-06-08 07:40:50||110.2||110.18||110.2||110.18|1324
1623138060000|2021-06-08 07:41:00||110.16||110.2||110.2||110.16|0
1623138070000|2021-06-08 07:41:10|||||||||979
1623138080000|2021-06-08 07:41:20||110.22||110.22||110.22||110.22|9008
1623138100000|2021-06-08 07:41:40|||||||||445
1623138130000|2021-06-08 07:42:10|||||||||893
1623138140000|2021-06-08 07:42:20|110.3||110.3||110.3||110.3||91
1623138160000|2021-06-08 07:42:40|||||||||6338
1623138190000|2021-06-08 07:43:10|||||||||2780
1623138220000|2021-06-08 07:43:40||110.24||110.24||110.24||110.24|735
1623138230000|2021-06-08 07:43:50||110.26||110.26||110.26||110.26|0
1623138240000|2021-06-08 07:44:00|110.32|110.28|110.48|110.38|110.52|110.42|110.32|110.28|6450
1623138250000|2021-06-08 07:44:10||110.36||110.38||110.38||110.32|2656
1623138270000|2021-06-08 07:44:30|110.5|110.4|110.5|110.4|110.5|110.4|110.5|110.4|0
1623138280000|2021-06-08 07:44:40|||||||||124
1623138300000|2021-06-08 07:45:00||110.42||110.42||110.42||110.42|14375
1623138310000|2021-06-08 07:45:10|110.52|110.44|110.48|110.38|110.54|110.5|110.44|110.38|17502
1623138320000|2021-06-08 07:45:20|110.46||110.46||110.46||110.46||0
1623138330000|2021-06-08 07:45:30|110.48|110.4|110.5|110.44|110.54|110.44|110.48|110.4|11281
1623138340000|2021-06-08 07:45:40|110.56|110.46|110.6|110.52|110.6|110.52|110.56|110.46|3354
1623138350000|2021-06-08 07:45:50|110.62|110.54|110.58|110.52|110.64|110.56|110.58|110.52|3953
1623138370000|2021-06-08 07:46:10|110.56|110.48|110.56|110.46|110.56|110.48|110.56|110.44|1971
1623138380000|2021-06-08 07:46:20||110.44||110.5||110.5||110.44|398
1623138400000|2021-06-08 07:46:40||110.46||110.5||110.5||110.44|3450
1623138410000|2021-06-08 07:46:50|110.5|110.46|110.56|110.5|110.56|110.5|110.5|110.44|518
1623138420000|2021-06-08 07:47:00|110.58|110.52|110.7|110.6|110.72|110.62|110.58|110.52|2556
1623138430000|2021-06-08 07:47:10|110.68||110.66||110.68||110.64||15
1623138450000|2021-06-08 07:47:30|110.64||110.64||110.64||110.64||2920
1623138460000|2021-06-08 07:47:40||110.62||110.62||110.62||110.62|0
1623138470000|2021-06-08 07:47:50|||||||||400
1623138480000|2021-06-08 07:48:00|110.66|110.64|110.72|110.62|110.74|110.64|110.66|110.6|10671
1623138490000|2021-06-08 07:48:10|110.74|110.64|110.7|110.6|110.76|110.66|110.68|110.6|6929
1623138500000|2021-06-08 07:48:20|110.68|110.58|110.66|110.56|110.68|110.62|110.66|110.54|4669
1623138510000|2021-06-08 07:48:30|110.64|110.54|110.62|110.52|110.64|110.54|110.62|110.5|215
1623138520000|2021-06-08 07:48:40|||||||||1000
1623138530000|2021-06-08 07:48:50|110.64|110.54|110.62|110.54|110.64|110.54|110.62|110.52|2500
1623138550000|2021-06-08 07:49:10|110.6|110.52|110.58|110.54|110.6|110.54|110.58|110.52|3338
1623138560000|2021-06-08 07:49:20|110.56|110.52|110.5|110.44|110.56|110.52|110.5|110.44|8407
1623138580000|2021-06-08 07:49:40|110.52|110.46|110.54|110.5|110.56|110.52|110.52|110.46|3541
1623138590000|2021-06-08 07:49:50|110.58|110.52|110.6|110.54|110.6|110.54|110.58|110.52|19
1623138600000|2021-06-08 07:50:00|||||||||41
1623138620000|2021-06-08 07:50:20|||||||||7190
1623138630000|2021-06-08 07:50:30|110.58|110.52|110.56|110.5|110.58|110.52|110.54|110.5|27930
1623138640000|2021-06-08 07:50:40|110.58|110.52|110.62|110.56|110.62|110.56|110.58|110.52|29568
1623138660000|2021-06-08 07:51:00|110.6|110.58|110.6|110.56|110.6|110.58|110.6|110.5|14480
1623138670000|2021-06-08 07:51:10|110.62||110.6||110.62||110.6||0
1623138690000|2021-06-08 07:51:30|110.58|110.5|110.56|110.5|110.58|110.5|110.56|110.5|3919
1623138700000|2021-06-08 07:51:40|110.54||110.56||110.56||110.54||0
1623138720000|2021-06-08 07:52:00||110.52||110.52||110.52||110.52|0
1623138730000|2021-06-08 07:52:10|||||||||86
1623138750000|2021-06-08 07:52:30|||||||||234
1623138760000|2021-06-08 07:52:40|110.54|110.5|110.56|110.52|110.56|110.52|110.54|110.5|397
1623138770000|2021-06-08 07:52:50||110.5||110.5||110.5||110.5|1917
1623138780000|2021-06-08 07:53:00|110.54||110.54||110.54||110.54||0
1623138790000|2021-06-08 07:53:10||110.46||110.5||110.5||110.42|10548
1623138800000|2021-06-08 07:53:20|110.52|110.44|110.46|110.36|110.52|110.44|110.42|110.34|6201
1623138810000|2021-06-08 07:53:30|110.42|110.32|110.4|110.34|110.42|110.34|110.34|110.28|6849
1623138820000|2021-06-08 07:53:40|110.42|110.36|110.5|110.42|110.5|110.42|110.42|110.36|9949
1623138830000|2021-06-08 07:53:50|110.54||110.5||110.54||110.5||0
1623138840000|2021-06-08 07:54:00|110.54|110.44|110.54|110.46|110.54|110.46|110.54|110.44|1126
1623138850000|2021-06-08 07:54:10|110.5|110.48|110.56|110.5|110.56|110.5|110.5|110.48|2820
1623138860000|2021-06-08 07:54:20||110.52||110.52||110.52||110.52|5
1623138870000|2021-06-08 07:54:30|110.54|110.5|110.48|110.42|110.54|110.5|110.48|110.42|32794
1623138880000|2021-06-08 07:54:40|110.52|110.44|110.66|110.58|110.66|110.58|110.52|110.44|1291
1623138890000|2021-06-08 07:54:50|110.7|110.6|110.7|110.6|110.7|110.6|110.66|110.58|0
1623138930000|2021-06-08 07:55:30|110.72|110.62|110.7|110.68|110.76|110.68|110.7|110.62|4461
1623138960000|2021-06-08 07:56:00|110.72|110.7|110.84|110.78|110.86|110.78|110.72|110.68|12038
1623138970000|2021-06-08 07:56:10|110.86|110.74|110.84|110.78|110.86|110.78|110.84|110.74|3457
1623138990000|2021-06-08 07:56:30|110.86|110.8|110.9|110.8|110.92|110.8|110.86|110.8|45
1623139000000|2021-06-08 07:56:40|110.92|110.82|110.92|110.84|110.92|110.84|110.9|110.82|2599
1623139010000|2021-06-08 07:56:50|110.94|110.86|110.98|110.92|111.08|110.98|110.92|110.86|15523
1623139020000|2021-06-08 07:57:00|111.02|110.94|110.98|110.94|111.04|110.96|110.98|110.94|10712
1623139030000|2021-06-08 07:57:10||110.96||110.96||110.96||110.9|16090
1623139040000|2021-06-08 07:57:20|111.04|110.92|111.06|110.98|111.08|110.98|111.02|110.92|1
1623139050000|2021-06-08 07:57:30|111.04|110.96|111|110.92|111.04|110.96|110.96|110.86|23081
1623139060000|2021-06-08 07:57:40|110.98|110.9|110.98|110.92|110.98|110.94|110.98|110.88|15960
1623139090000|2021-06-08 07:58:10|111.02|110.94|111.14|111.06|111.14|111.06|111.02|110.94|3990
1623139100000|2021-06-08 07:58:20|111.12|111.02|111.08|111|111.12|111.02|111.06|110.98|8429
1623139110000|2021-06-08 07:58:30|||||||||1783
1623139120000|2021-06-08 07:58:40|111.1|111.02|111.16|111.1|111.18|111.1|111.1|111.02|57193
1623139130000|2021-06-08 07:58:50|||||||||950
1623139140000|2021-06-08 07:59:00|111.14||111.14||111.14||111.14||0
1623139170000|2021-06-08 07:59:30|||||||||8773
1623139180000|2021-06-08 07:59:40||111.12||111.1||111.12||111.1|1610
1623139190000|2021-06-08 07:59:50|111.12|111.12|111.14|111.1|111.2|111.12|111.12|111.04|30292
1623139200000|2021-06-08 08:00:00|||||||||2141
1623139210000|2021-06-08 08:00:10|111.12|111.06|111.12|111.04|111.14|111.1|111.12|111.02|49384
1623139220000|2021-06-08 08:00:20|111.14|111.06|111.12|111.06|111.14|111.08|111.1|111.04|22223
1623139230000|2021-06-08 08:00:30|111.14|111.08|111.18|111.1|111.2|111.1|111.14|111.08|15527
1623139240000|2021-06-08 08:00:40|111.2|111.14|111.2|111.14|111.2|111.14|111.2|111.14|0
1623139250000|2021-06-08 08:00:50|111.22|111.16|111.18|111.12|111.22|111.16|111.16|111.06|9750
1623139260000|2021-06-08 08:01:00|111.16|111.14|111.18|111.12|111.18|111.14|111.16|111.1|426
1623139280000|2021-06-08 08:01:20|111.2|111.14|111.28|111.22|111.28|111.22|111.2|111.14|2969
1623139290000|2021-06-08 08:01:30|||||||||2561
1623139300000|2021-06-08 08:01:40|111.3|111.24|111.46|111.36|111.48|111.36|111.3|111.24|62207
1623139310000|2021-06-08 08:01:50|111.44||111.42||111.44||111.42||12282
1623139320000|2021-06-08 08:02:00|111.44|111.5|111.52|111.5|111.54|111.5|111.44|111.38|21531
1623139330000|2021-06-08 08:02:10|||||||||4000
1623139340000|2021-06-08 08:02:20|111.54|111.46|111.52|111.5|111.54|111.5|111.52|111.46|8915
1623139350000|2021-06-08 08:02:30|||||||||1079
1623139360000|2021-06-08 08:02:40|111.5|111.48|111.42|111.38|111.5|111.5|111.42|111.36|25743
1623139370000|2021-06-08 08:02:50|111.44|111.4|111.44|111.38|111.46|111.4|111.42|111.38|11363
1623139380000|2021-06-08 08:03:00||111.4||111.4||111.4||111.4|0
1623139390000|2021-06-08 08:03:10|111.46|111.42|111.44|111.38|111.46|111.42|111.44|111.38|4328
1623139420000|2021-06-08 08:03:40|111.42|111.36|111.34|111.26|111.42|111.36|111.34|111.22|8301
1623139430000|2021-06-08 08:03:50|111.32|111.28|111.34|111.28|111.34|111.28|111.32|111.28|6
1623139440000|2021-06-08 08:04:00|111.36|111.3|111.34|111.26|111.38|111.32|111.34|111.26|6588
1623139450000|2021-06-08 08:04:10|||||||||883
1623139460000|2021-06-08 08:04:20|111.32|111.22|111.22|111.16|111.32|111.22|111.22|111.14|7669
1623139470000|2021-06-08 08:04:30|111.24|111.18|111.2|111.14|111.28|111.2|111.2|111.12|11118
1623139480000|2021-06-08 08:04:40|111.22|111.16|111.24|111.18|111.24|111.22|111.22|111.16|6235
1623139490000|2021-06-08 08:04:50|111.28||111.28||111.28||111.28||649
1623139500000|2021-06-08 08:05:00|111.24|111.22|111.24|111.22|111.24|111.24|111.24|111.22|2500
1623139510000|2021-06-08 08:05:10|111.22|111.18|111.32|111.24|111.32|111.24|111.22|111.18|22590
1623139520000|2021-06-08 08:05:20|111.3|111.28|111.3|111.24|111.32|111.28|111.3|111.22|1926
1623139530000|2021-06-08 08:05:30||111.26||111.26||111.26||111.26|0
1623139540000|2021-06-08 08:05:40|111.32|111.28|111.36|111.32|111.36|111.32|111.32|111.28|4791
1623139550000|2021-06-08 08:05:50|111.34||111.36||111.42||111.34||16
1623139560000|2021-06-08 08:06:00|||||||||1738
1623139570000|2021-06-08 08:06:10|111.34|111.3|111.26|111.2|111.34|111.3|111.26|111.2|23915
1623139580000|2021-06-08 08:06:20|111.24|111.22|111.16|111.1|111.24|111.22|111.16|111.08|2744
1623139590000|2021-06-08 08:06:30|111.14|111.08|111.06|110.98|111.14|111.08|111.06|110.96|53
1623139600000|2021-06-08 08:06:40|111.04||111.04||111.04||111.04||0
1623139610000|2021-06-08 08:06:50|111.02|110.96|111|110.94|111.04|110.96|111|110.92|1127
1623139620000|2021-06-08 08:07:00|111.02||111.02||111.02||111.02||1
1623139630000|2021-06-08 08:07:10|111.04|110.96|111.16|111.06|111.16|111.06|111.04|110.96|8961
1623139640000|2021-06-08 08:07:20||111.08||111.08||111.08||111.08|0
1623139660000|2021-06-08 08:07:40|111.14|111.06|111.08|111.04|111.14|111.06|111.08|111.02|27336
1623139670000|2021-06-08 08:07:50|111.06|111.02|111.06|111.02|111.08|111.02|111.04|110.98|5148
1623139680000|2021-06-08 08:08:00|111.04|111|111.02|110.98|111.04|111|111.02|110.98|3113
1623139710000|2021-06-08 08:08:30|||||||||904
1623139740000|2021-06-08 08:09:00|111.04|111|111.16|111.1|111.16|111.1|111.04|111|3550
1623139750000|2021-06-08 08:09:10|111.2|111.12|111.18|111.12|111.2|111.12|111.18|111.12|0
1623139760000|2021-06-08 08:09:20|111.22|111.14|111.2|111.14|111.22|111.14|111.2|111.14|665
1623139770000|2021-06-08 08:09:30|111.24|111.12|111.22|111.16|111.24|111.16|111.22|111.12|0
1623139780000|2021-06-08 08:09:40|111.26|111.18|111.28|111.2|111.28|111.2|111.24|111.18|9518
1623139790000|2021-06-08 08:09:50|111.3|111.22|111.3|111.24|111.32|111.24|111.3|111.22|488
1623139800000|2021-06-08 08:10:00|111.32|111.26|111.34|111.26|111.36|111.26|111.32|111.26|0
1623139810000|2021-06-08 08:10:10||111.28||111.28||111.28||111.28|0
1623139820000|2021-06-08 08:10:20|111.36|111.3|111.38|111.3|111.4|111.3|111.36|111.3|1370
1623139830000|2021-06-08 08:10:30|111.36|111.28|111.36|111.3|111.36|111.3|111.36|111.28|0
1623139840000|2021-06-08 08:10:40|111.34|111.28|111.32|111.26|111.34|111.28|111.3|111.24|11186
1623139850000|2021-06-08 08:10:50|111.34|111.28|111.36|111.3|111.36|111.3|111.34|111.28|4500
1623139860000|2021-06-08 08:11:00|111.38|111.32|111.38|111.32|111.44|111.34|111.36|111.3|48558
1623139870000|2021-06-08 08:11:10|111.4|111.34|111.48|111.38|111.5|111.42|111.4|111.34|17573
1623139880000|2021-06-08 08:11:20|||||||||1726
1623139890000|2021-06-08 08:11:30|111.46|111.36|111.44|111.34|111.46|111.36|111.44|111.32|15706
1623139900000|2021-06-08 08:11:40|111.42|111.32|111.36|111.26|111.42|111.32|111.34|111.26|6303
1623139910000|2021-06-08 08:11:50|111.34|111.3|111.36|111.32|111.36|111.32|111.34|111.3|1516
1623139920000|2021-06-08 08:12:00||111.3||111.3||111.3||111.3|2
1623139940000|2021-06-08 08:12:20|111.34|111.26|111.34|111.3|111.36|111.32|111.34|111.26|4142
1623139950000|2021-06-08 08:12:30|||||||||2967
1623139960000|2021-06-08 08:12:40|111.32|111.26|111.34|111.26|111.36|111.26|111.26|111.18|18297
1623139970000|2021-06-08 08:12:50|111.32|111.24|111.32|111.22|111.32|111.24|111.32|111.22|0
1623139980000|2021-06-08 08:13:00|111.3|111.2|111.32|111.22|111.32|111.22|111.28|111.2|0
1623139990000|2021-06-08 08:13:10|111.3|111.24|111.36|111.32|111.36|111.32|111.26|111.24|8663
1623140000000|2021-06-08 08:13:20|111.4|111.34|111.4|111.36|111.4|111.36|111.4|111.34|2915
1623140040000|2021-06-08 08:14:00|111.44|111.38|111.46|111.38|111.46|111.38|111.44|111.38|28072
1623140050000|2021-06-08 08:14:10|111.44||111.44||111.44||111.44||0
1623140060000|2021-06-08 08:14:20|111.48|111.4|111.48|111.4|111.48|111.4|111.48|111.4|4618
1623140080000|2021-06-08 08:14:40|||||||||722
1623140100000|2021-06-08 08:15:00||111.42||111.44||111.44||111.42|0
1623140110000|2021-06-08 08:15:10|111.46|111.42|111.44|111.36|111.46|111.42|111.42|111.34|12063
1623140120000|2021-06-08 08:15:20|111.42|111.34|111.32|111.24|111.42|111.34|111.32|111.24|15631
1623140130000|2021-06-08 08:15:30|111.3|111.22|111.22|111.14|111.3|111.22|111.22|111.14|4761
1623140150000|2021-06-08 08:15:50|111.18|111.12|111.16|111.08|111.18|111.12|111.16|111.06|3237
1623140160000|2021-06-08 08:16:00|111.18|111.1|111.3|111.22|111.32|111.26|111.14|111.08|2250
1623140170000|2021-06-08 08:16:10|111.28|111.2|111.28|111.22|111.28|111.22|111.28|111.18|200
1623140180000|2021-06-08 08:16:20||111.18||111.22||111.22||111.18|0
1623140190000|2021-06-08 08:16:30|||||||||2718
1623140200000|2021-06-08 08:16:40|||||||||1852
1623140210000|2021-06-08 08:16:50|||||||||1069
1623140230000|2021-06-08 08:17:10|||||||||883
1623140240000|2021-06-08 08:17:20|111.26|111.2|111.26|111.22|111.26|111.22|111.26|111.2|0
1623140250000|2021-06-08 08:17:30|111.24|111.2|111.22|111.14|111.24|111.22|111.22|111.14|8001
1623140270000|2021-06-08 08:17:50|111.2||111.2||111.24||111.2||0
1623140290000|2021-06-08 08:18:10|||||||||700
1623140310000|2021-06-08 08:18:30||111.16||111.16||111.16||111.16|5834
1623140320000|2021-06-08 08:18:40|111.18|111.12|111.18|111.12|111.2|111.16|111.16|111.08|22287
1623140330000|2021-06-08 08:18:50|111.16||111.14||111.16||111.14||2176
1623140340000|2021-06-08 08:19:00|111.12|111.08|111.14|111.04|111.14|111.12|111.1|111.04|3449
1623140350000|2021-06-08 08:19:10|111.12||111.12||111.14||111.12||5000
1623140360000|2021-06-08 08:19:20|||||||||11509
1623140370000|2021-06-08 08:19:30|111.14|111.06|111.22|111.14|111.28|111.18|111.14|111.06|33669
1623140380000|2021-06-08 08:19:40|111.2||111.2||111.2||111.2||438
1623140400000|2021-06-08 08:20:00|111.22|111.16|111.3|111.2|111.32|111.2|111.22|111.16|15413
1623140410000|2021-06-08 08:20:10|111.28|111.24|111.28|111.24|111.28|111.24|111.28|111.24|0
1623140430000|2021-06-08 08:20:30|111.34|111.26|111.38|111.3|111.38|111.3|111.34|111.26|3181
1623140440000|2021-06-08 08:20:40||111.32||111.32||111.32||111.32|0
1623140450000|2021-06-08 08:20:50||111.34||111.34||111.34||111.34|0
1623140490000|2021-06-08 08:21:30|111.36|111.32|111.34|111.3|111.36|111.32|111.34|111.3|3682
1623140500000|2021-06-08 08:21:40|111.36|111.28|111.32|111.26|111.4|111.3|111.32|111.26|2740
1623140520000|2021-06-08 08:22:00|111.3|111.24|111.26|111.2|111.3|111.24|111.26|111.2|22873
1623140530000|2021-06-08 08:22:10|111.28||111.28||111.28||111.28||0
1623140550000|2021-06-08 08:22:30|111.3|111.22|111.28|111.26|111.34|111.26|111.28|111.22|5000
1623140560000|2021-06-08 08:22:40|111.32|111.24|111.38|111.28|111.38|111.28|111.32|111.22|1262
1623140570000|2021-06-08 08:22:50|111.36|111.26|111.34|111.26|111.36|111.26|111.34|111.26|0
1623140580000|2021-06-08 08:23:00|||||||||3000
1623140600000|2021-06-08 08:23:20|||||||||5441
1623140610000|2021-06-08 08:23:30|111.36|111.28|111.34|111.26|111.36|111.28|111.34|111.26|5184
1623140620000|2021-06-08 08:23:40|111.32|111.24|111.24|111.16|111.32|111.24|111.22|111.14|8789
1623140630000|2021-06-08 08:23:50|111.22||111.22||111.22||111.22||0
1623140640000|2021-06-08 08:24:00|111.24|111.18|111.28|111.2|111.28|111.2|111.24|111.18|14
1623140680000|2021-06-08 08:24:40|111.26|111.16|111.26|111.18|111.28|111.18|111.22|111.16|6309
1623140690000|2021-06-08 08:24:50||111.2||111.22||111.22||111.2|1000
1623140700000|2021-06-08 08:25:00|111.28||111.3||111.32||111.28||2939
1623140710000|2021-06-08 08:25:10|||||||||10000
1623140720000|2021-06-08 08:25:20|||||||||9623
1623140740000|2021-06-08 08:25:40|111.28|111.2|111.26|111.18|111.28|111.22|111.26|111.16|1612
1623140790000|2021-06-08 08:26:30|111.28|111.2|111.32|111.22|111.34|111.22|111.26|111.2|4195
1623140800000|2021-06-08 08:26:40|||||||||1000
1623140830000|2021-06-08 08:27:10|111.38|111.24|111.4|111.38|111.48|111.4|111.38|111.24|38419
1623140850000|2021-06-08 08:27:30||111.34||111.34||111.38||111.34|19541
1623140860000|2021-06-08 08:27:40||111.36||111.36||111.36||111.36|220
1623140870000|2021-06-08 08:27:50|||||||||288
1623140880000|2021-06-08 08:28:00|111.46|111.38|111.42|111.38|111.5|111.38|111.42|111.38|1876
1623140890000|2021-06-08 08:28:10||111.4||111.4||111.4||111.4|88
1623140930000|2021-06-08 08:28:50|||||||||4000
1623140980000|2021-06-08 08:29:40|111.48|111.42|111.42|111.36|111.52|111.44|111.4|111.32|20367
1623141000000|2021-06-08 08:30:00||111.38||111.38||111.38||111.38|411
1623141020000|2021-06-08 08:30:20||111.36||111.36||111.38||111.36|6848
1623141030000|2021-06-08 08:30:30|||||||||13025
1623141040000|2021-06-08 08:30:40|111.4|111.32|111.44|111.4|111.46|111.4|111.38|111.32|28992
1623141050000|2021-06-08 08:30:50|111.46|111.42|111.52|111.42|111.54|111.42|111.44|111.42|6782
1623141060000|2021-06-08 08:31:00||111.44||111.48||111.48||111.44|4868
1623141070000|2021-06-08 08:31:10|111.5|111.46|111.56|111.5|111.56|111.5|111.46|111.42|138838
1623141100000|2021-06-08 08:31:40|111.58|111.52|111.58|111.54|111.64|111.58|111.58|111.5|26031
1623141110000|2021-06-08 08:31:50|111.56|111.5|111.54|111.48|111.56|111.52|111.52|111.46|25143
1623141120000|2021-06-08 08:32:00|111.56|111.5|111.62|111.56|111.62|111.56|111.56|111.5|20292
1623141130000|2021-06-08 08:32:10||111.58||111.58||111.58||111.58|0
1623141150000|2021-06-08 08:32:30|111.64|111.6|111.66|111.6|111.66|111.6|111.64|111.6|0
1623141160000|2021-06-08 08:32:40||111.62||111.62||111.62||111.62|0
1623141190000|2021-06-08 08:33:10|111.68|111.64|111.72|111.64|111.74|111.64|111.68|111.64|17440
1623141200000|2021-06-08 08:33:20|111.7|111.66|111.72|111.66|111.72|111.66|111.68|111.64|8915
1623141220000|2021-06-08 08:33:40||111.68||111.68||111.68||111.68|1891
1623141230000|2021-06-08 08:33:50|111.74|111.7|111.8|111.76|111.8|111.76|111.74|111.68|26392
1623141240000|2021-06-08 08:34:00|111.78|111.78|111.8|111.76|111.86|111.8|111.78|111.76|32910
1623141260000|2021-06-08 08:34:20|||||||||9192
1623141270000|2021-06-08 08:34:30|111.76|111.72|111.72|111.68|111.78|111.72|111.72|111.68|22711
1623141280000|2021-06-08 08:34:40|111.74|111.7|111.74|111.7|111.76|111.7|111.74|111.68|1529
1623141290000|2021-06-08 08:34:50|111.76|111.72|111.8|111.72|111.8|111.72|111.76|111.72|13414
1623141300000|2021-06-08 08:35:00|111.78||111.78||111.78||111.78||21864
1623141320000|2021-06-08 08:35:20|||||||||1942
1623141350000|2021-06-08 08:35:50||111.74||111.74||111.74||111.74|5000
1623141360000|2021-06-08 08:36:00|111.8|111.76|111.84|111.78|111.84|111.8|111.8|111.76|9065
1623141370000|2021-06-08 08:36:10||111.8||111.82||111.82||111.8|1850
1623141390000|2021-06-08 08:36:30|||||||||60
1623141400000|2021-06-08 08:36:40||111.8||111.8||111.8||111.8|0
1623141410000|2021-06-08 08:36:50|||||||||1500
1623141430000|2021-06-08 08:37:10|111.82|111.78|111.74|111.68|111.84|111.8|111.74|111.68|51881
1623141440000|2021-06-08 08:37:20||111.7||111.7||111.7||111.7|8000
1623141450000|2021-06-08 08:37:30|||||||||15399
1623141460000|2021-06-08 08:37:40|111.72|111.68|111.72|111.68|111.72|111.7|111.64|111.62|14238
1623141470000|2021-06-08 08:37:50|111.74|111.7|111.74|111.7|111.74|111.7|111.74|111.7|822
1623141480000|2021-06-08 08:38:00|||||||||1905
1623141490000|2021-06-08 08:38:10|111.76|111.72|111.78|111.74|111.8|111.74|111.76|111.72|11833
1623141500000|2021-06-08 08:38:20||111.76||111.76||111.76||111.76|11000
1623141530000|2021-06-08 08:38:50|111.82|111.74|111.8|111.76|111.84|111.78|111.8|111.74|21834
1623141540000|2021-06-08 08:39:00|111.82|111.78|111.86|111.84|111.9|111.84|111.82|111.78|577
1623141550000|2021-06-08 08:39:10|111.84|111.82|111.84|111.8|111.84|111.82|111.84|111.8|16307
1623141560000|2021-06-08 08:39:20|111.82|111.76|111.82|111.8|111.82|111.8|111.8|111.76|4902
1623141580000|2021-06-08 08:39:40|111.84|111.82|111.92|111.9|111.92|111.9|111.84|111.82|4220
1623141590000|2021-06-08 08:39:50|||||||||1000
1623141600000|2021-06-08 08:40:00|111.94|111.92|111.98|111.92|112|111.94|111.94|111.9|21704
1623141610000|2021-06-08 08:40:10|111.96|111.9|111.9|111.82|111.96|111.92|111.9|111.82|10419
1623141630000|2021-06-08 08:40:30||111.84||111.84||111.84||111.84|204
1623141640000|2021-06-08 08:40:40||111.82||111.84||111.84||111.82|0
1623141680000|2021-06-08 08:41:20|||||||||1265
1623141710000|2021-06-08 08:41:50|||||||||1000
1623141720000|2021-06-08 08:42:00|111.88|111.82|111.84|111.82|111.88|111.82|111.84|111.82|3868
1623141730000|2021-06-08 08:42:10|111.82|111.8|111.82|111.78|111.82|111.8|111.8|111.74|31424
1623141740000|2021-06-08 08:42:20|111.84||111.84||111.84||111.84||0
1623141750000|2021-06-08 08:42:30|||||||||490
1623141760000|2021-06-08 08:42:40|||||||||1860
1623141770000|2021-06-08 08:42:50|||||||||10000
1623141800000|2021-06-08 08:43:20|||||||||3000
1623141810000|2021-06-08 08:43:30|111.82||111.82||111.82||111.82||0
1623141820000|2021-06-08 08:43:40|111.8|111.76|111.78|111.74|111.8|111.78|111.78|111.74|887
1623141830000|2021-06-08 08:43:50|111.76|111.72|111.68|111.62|111.76|111.72|111.68|111.6|18952
1623141840000|2021-06-08 08:44:00|111.66|111.6|111.62|111.54|111.66|111.6|111.6|111.52|6643
1623141850000|2021-06-08 08:44:10|111.54|111.52|111.62|111.54|111.62|111.54|111.54|111.5|20064
1623141860000|2021-06-08 08:44:20||111.56||111.56||111.56||111.56|0
1623141910000|2021-06-08 08:45:10|||||||||10000
1623141920000|2021-06-08 08:45:20|||||||||1881
1623141940000|2021-06-08 08:45:40|111.6|111.58|111.6|111.56|111.6|111.6|111.6|111.56|2571
1623141960000|2021-06-08 08:46:00|111.58|111.54|111.64|111.6|111.72|111.64|111.56|111.5|65354
1623141980000|2021-06-08 08:46:20|111.62|111.56|111.52|111.46|111.62|111.56|111.52|111.44|5264
1623141990000|2021-06-08 08:46:30|111.56|111.48|111.56|111.48|111.58|111.5|111.56|111.48|5939
1623142000000|2021-06-08 08:46:40|||||||||155
1623142020000|2021-06-08 08:47:00|||||||||25000
1623142030000|2021-06-08 08:47:10|111.58|111.5|111.6|111.56|111.62|111.56|111.56|111.5|9341
1623142040000|2021-06-08 08:47:20||111.52||111.52||111.52||111.52|0
1623142050000|2021-06-08 08:47:30|111.62|111.54|111.6|111.54|111.64|111.56|111.6|111.54|4050
1623142060000|2021-06-08 08:47:40|111.62|111.56|111.62|111.58|111.62|111.58|111.62|111.54|174
1623142080000|2021-06-08 08:48:00|||||||||4629
1623142100000|2021-06-08 08:48:20|111.6|111.56|111.62|111.6|111.62|111.6|111.58|111.52|7577
1623142110000|2021-06-08 08:48:30|111.64|111.62|111.7|111.66|111.7|111.66|111.64|111.62|16815
1623142150000|2021-06-08 08:49:10|||||||||1791
1623142170000|2021-06-08 08:49:30|||||||||18401
1623142190000|2021-06-08 08:49:50|||||||||20512
1623142200000|2021-06-08 08:50:00|||||||||500
1623142210000|2021-06-08 08:50:10|111.68|111.64|111.82|111.76|111.82|111.76|111.68|111.6|21438
1623142220000|2021-06-08 08:50:20|||||||||2219
1623142240000|2021-06-08 08:50:40|111.86|111.78|111.86|111.8|111.88|111.8|111.86|111.78|3231
1623142250000|2021-06-08 08:50:50|111.8|111.78|111.82|111.76|111.82|111.78|111.8|111.76|885
1623142260000|2021-06-08 08:51:00|111.84|111.78|111.76|111.7|111.86|111.78|111.76|111.7|14228
1623142270000|2021-06-08 08:51:10|111.74|111.66|111.74|111.66|111.74|111.66|111.74|111.66|0
1623142280000|2021-06-08 08:51:20|111.72|111.64|111.7|111.64|111.72|111.64|111.7|111.62|1009
1623142310000|2021-06-08 08:51:50|||||||||2000
1623142320000|2021-06-08 08:52:00||111.66||111.66||111.66||111.66|1551
1623142350000|2021-06-08 08:52:30|||||||||1327
1623142360000|2021-06-08 08:52:40|111.72|111.68|111.72|111.68|111.72|111.68|111.7|111.68|87
1623142370000|2021-06-08 08:52:50|||||||||4926
1623142380000|2021-06-08 08:53:00|111.7||111.72||111.72||111.7||67
1623142390000|2021-06-08 08:53:10|111.74|111.7|111.76|111.7|111.76|111.72|111.74|111.68|3154
1623142400000|2021-06-08 08:53:20|111.74|111.68|111.68|111.62|111.74|111.68|111.66|111.6|60903
1623142410000|2021-06-08 08:53:30|111.7||111.7||111.7||111.7||26911
1623142420000|2021-06-08 08:53:40|111.68|111.64|111.66|111.62|111.68|111.64|111.66|111.62|0
1623142430000|2021-06-08 08:53:50|111.64|111.58|111.62|111.54|111.64|111.58|111.62|111.52|6562
1623142440000|2021-06-08 08:54:00|111.6|111.52|111.54|111.46|111.6|111.52|111.54|111.44|2011
1623142450000|2021-06-08 08:54:10||111.44||111.46||111.46||111.42|40
1623142460000|2021-06-08 08:54:20|111.52|111.44|111.5|111.42|111.52|111.44|111.5|111.42|1058
1623142470000|2021-06-08 08:54:30|111.48|111.4|111.46|111.4|111.48|111.4|111.46|111.38|0
1623142500000|2021-06-08 08:55:00|111.48||111.48||111.48||111.48||337
1623142510000|2021-06-08 08:55:10|111.46|111.38|111.4|111.3|111.46|111.38|111.4|111.28|9407
1623142520000|2021-06-08 08:55:20|111.44|111.32|111.46|111.38|111.46|111.38|111.42|111.32|500
1623142530000|2021-06-08 08:55:30|111.48|111.46|111.5|111.42|111.54|111.48|111.48|111.42|31488
1623142540000|2021-06-08 08:55:40|111.48|111.4|111.48|111.38|111.52|111.44|111.48|111.38|422
1623142550000|2021-06-08 08:55:50|111.52|111.44|111.48|111.38|111.52|111.44|111.48|111.38|2057
1623142560000|2021-06-08 08:56:00|111.46|111.36|111.52|111.44|111.52|111.44|111.44|111.34|4196
1623142570000|2021-06-08 08:56:10|111.54|111.46|111.54|111.46|111.54|111.46|111.54|111.46|577
1623142580000|2021-06-08 08:56:20||111.48||111.46||111.48||111.46|0
1623142590000|2021-06-08 08:56:30||111.48||111.48||111.48||111.48|0
1623142610000|2021-06-08 08:56:50|111.52|111.44|111.46|111.38|111.52|111.44|111.46|111.38|38173
1623142620000|2021-06-08 08:57:00|111.44|111.4|111.52|111.44|111.52|111.44|111.44|111.38|3368
1623142630000|2021-06-08 08:57:10|||||||||95
1623142640000|2021-06-08 08:57:20|111.5|111.42|111.5|111.4|111.5|111.44|111.5|111.4|0
1623142670000|2021-06-08 08:57:50|||||||||2000
1623142710000|2021-06-08 08:58:30||111.42||111.42||111.42||111.42|427
1623142720000|2021-06-08 08:58:40||111.4||111.4||111.4||111.4|4495
1623142740000|2021-06-08 08:59:00||111.42||111.42||111.42||111.42|0
1623142750000|2021-06-08 08:59:10|||||||||4017
1623142760000|2021-06-08 08:59:20|||||||||2445
1623142790000|2021-06-08 08:59:50|111.52|111.44|111.58|111.5|111.62|111.5|111.52|111.42|10099
1623142800000|2021-06-08 09:00:00|111.56||111.58||111.58||111.56||0
1623142830000|2021-06-08 09:00:30|||||||||493
1623142840000|2021-06-08 09:00:40|111.5|111.48|111.58|111.5|111.58|111.5|111.5|111.46|11634
1623142860000|2021-06-08 09:01:00|111.56|111.46|111.52|111.44|111.56|111.48|111.52|111.44|440
1623142870000|2021-06-08 09:01:10|111.56|111.48|111.62|111.54|111.62|111.54|111.56|111.48|7668
1623142880000|2021-06-08 09:01:20|||||||||513
1623142890000|2021-06-08 09:01:30|111.6||111.62||111.62||111.6||1602
1623142940000|2021-06-08 09:02:20|111.6|111.56|111.62|111.54|111.62|111.56|111.6|111.54|7226
1623142950000|2021-06-08 09:02:30||111.56||111.56||111.56||111.56|0
1623142970000|2021-06-08 09:02:50|111.66|111.58|111.68|111.62|111.68|111.62|111.66|111.58|6043
1623142980000|2021-06-08 09:03:00|111.7|111.64|111.62|111.56|111.72|111.64|111.62|111.56|14059
1623142990000|2021-06-08 09:03:10|111.64|111.6|111.64|111.56|111.64|111.6|111.62|111.56|100
1623143000000|2021-06-08 09:03:20||111.58||111.58||111.58||111.58|0
1623143010000|2021-06-08 09:03:30|111.66|111.6|111.68|111.6|111.68|111.62|111.66|111.58|938
1623143020000|2021-06-08 09:03:40||111.62||111.62||111.62||111.62|1033
1623143030000|2021-06-08 09:03:50|111.7||111.7||111.72||111.7||25574
1623143040000|2021-06-08 09:04:00|||||||||141
1623143050000|2021-06-08 09:04:10|111.74|111.64|111.76|111.68|111.76|111.68|111.74|111.64|1372
1623143060000|2021-06-08 09:04:20|||||||||800
1623143070000|2021-06-08 09:04:30|111.74|111.66|111.72|111.66|111.74|111.66|111.72|111.64|420
1623143080000|2021-06-08 09:04:40||111.68||111.68||111.68||111.66|1232
1623143100000|2021-06-08 09:05:00||111.7||111.7||111.7||111.7|632
1623143110000|2021-06-08 09:05:10|111.7|111.68|111.68|111.6|111.72|111.68|111.68|111.6|11529
1623143120000|2021-06-08 09:05:20|111.66||111.66||111.66||111.66||0
1623143130000|2021-06-08 09:05:30||111.62||111.62||111.62||111.62|0
1623143150000|2021-06-08 09:05:50|||||||||2228
1623143160000|2021-06-08 09:06:00|||||||||1837
1623143180000|2021-06-08 09:06:20|111.68|111.64|111.66|111.64|111.7|111.64|111.66|111.62|12951
1623143190000|2021-06-08 09:06:30|111.64|111.62|111.66|111.6|111.66|111.62|111.64|111.6|9903
1623143200000|2021-06-08 09:06:40||111.64||111.6||111.64||111.6|1979
1623143210000|2021-06-08 09:06:50|111.64|111.58|111.62|111.56|111.64|111.58|111.6|111.54|1409
1623143220000|2021-06-08 09:07:00|111.6|111.54|111.6|111.56|111.6|111.56|111.6|111.5|11835
1623143230000|2021-06-08 09:07:10|||||||||2664
1623143240000|2021-06-08 09:07:20|||||||||1500
1623143250000|2021-06-08 09:07:30|||||||||42
1623143300000|2021-06-08 09:08:20|111.62|111.58|111.64|111.6|111.66|111.6|111.62|111.58|5030
1623143310000|2021-06-08 09:08:30|111.66||111.66||111.66||111.66||6000
1623143330000|2021-06-08 09:08:50|||||||||1027
1623143350000|2021-06-08 09:09:10||111.62||111.62||111.62||111.62|52
1623143360000|2021-06-08 09:09:20|111.7|111.64|111.72|111.68|111.72|111.68|111.66|111.64|9346
1623143370000|2021-06-08 09:09:30|||||||||8900
1623143380000|2021-06-08 09:09:40|111.76|111.7|111.76|111.72|111.78|111.72|111.76|111.7|21273
1623143390000|2021-06-08 09:09:50|111.78|111.7|111.82|111.78|111.84|111.78|111.76|111.7|6550
1623143400000|2021-06-08 09:10:00|111.84|111.8|111.82|111.78|111.84|111.8|111.82|111.78|416
1623143410000|2021-06-08 09:10:10|111.8|111.76|111.8|111.76|111.8|111.76|111.8|111.76|1951
1623143420000|2021-06-08 09:10:20|111.78|111.78|111.84|111.78|111.84|111.78|111.78|111.78|2500
1623143430000|2021-06-08 09:10:30|111.82|111.76|111.82|111.76|111.82|111.76|111.82|111.76|4572
1623143440000|2021-06-08 09:10:40|111.84|111.78|111.84|111.78|111.84|111.78|111.84|111.78|0
1623143450000|2021-06-08 09:10:50|111.82||111.82||111.82||111.82||9930
1623143460000|2021-06-08 09:11:00|||||||||894
1623143470000|2021-06-08 09:11:10||111.8||111.76||111.8||111.76|1860
1623143480000|2021-06-08 09:11:20|111.8|111.74|111.82|111.74|111.82|111.78|111.7|111.68|50126
1623143490000|2021-06-08 09:11:30|111.8|111.76|111.82|111.76|111.82|111.76|111.8|111.76|3460
1623143510000|2021-06-08 09:11:50|||||||||4439
1623143520000|2021-06-08 09:12:00|||||||||30
1623143530000|2021-06-08 09:12:10||111.8||111.76||111.8||111.76|2000
1623143540000|2021-06-08 09:12:20|||||||||2710
1623143550000|2021-06-08 09:12:30|111.8||111.8||111.8||111.8||0
1623143560000|2021-06-08 09:12:40|||||||||2551
1623143580000|2021-06-08 09:13:00|111.82||111.82||111.82||111.82||683
1623143590000|2021-06-08 09:13:10|||||||||644
1623143600000|2021-06-08 09:13:20|||||||||2539
1623143610000|2021-06-08 09:13:30||111.78||111.78||111.78||111.76|1172
1623143650000|2021-06-08 09:14:10|||||||||719
1623143660000|2021-06-08 09:14:20|||||||||18907
1623143670000|2021-06-08 09:14:30|111.76|111.76|111.82|111.76|111.82|111.76|111.76|111.7|25657
1623143680000|2021-06-08 09:14:40|111.84|111.78|111.84|111.8|111.88|111.8|111.84|111.78|8810
1623143700000|2021-06-08 09:15:00|111.88|111.82|111.86|111.8|111.88|111.82|111.86|111.8|2
1623143710000|2021-06-08 09:15:10||111.82||111.82||111.82||111.82|0
1623143720000|2021-06-08 09:15:20||111.8||111.82||111.82||111.8|148
1623143740000|2021-06-08 09:15:40|111.88|111.8|111.88|111.86|111.88|111.86|111.88|111.8|1574
1623143750000|2021-06-08 09:15:50||111.84||111.82||111.84||111.82|1364
1623143760000|2021-06-08 09:16:00|111.9|111.84|111.9|111.88|111.9|111.88|111.9|111.84|3893
1623143770000|2021-06-08 09:16:10|111.92|111.9|111.94|111.9|111.98|111.9|111.92|111.9|1846
1623143800000|2021-06-08 09:16:40|111.92|111.88|111.86|111.82|111.92|111.88|111.86|111.82|19316
1623143810000|2021-06-08 09:16:50|111.88|111.8|111.82|111.76|111.88|111.8|111.82|111.76|10825
1623143820000|2021-06-08 09:17:00|111.84|111.78|111.84|111.78|112.02|111.86|111.84|111.78|196733
1623143830000|2021-06-08 09:17:10|111.82|111.76|111.78|111.74|111.82|111.76|111.78|111.72|17567
1623143840000|2021-06-08 09:17:20|111.76|111.76|111.86|111.8|111.86|111.8|111.76|111.74|13032
1623143850000|2021-06-08 09:17:30|111.88|111.86|111.94|111.88|111.94|111.9|111.88|111.82|11356
1623143860000|2021-06-08 09:17:40|111.96|111.9|111.94|111.88|111.98|111.9|111.94|111.88|0
1623143870000|2021-06-08 09:17:50|111.96|111.9|112|111.94|112|111.96|111.96|111.9|12691
1623143880000|2021-06-08 09:18:00|||||||||25000
1623143890000|2021-06-08 09:18:10|111.94|111.92|111.94|111.9|111.94|111.92|111.92|111.88|17035
1623143900000|2021-06-08 09:18:20|111.98|111.94|112.04|111.96|112.06|111.98|111.98|111.94|18104
1623143910000|2021-06-08 09:18:30|112.02|111.94|111.98|111.9|112.02|111.96|111.96|111.9|70358
1623143920000|2021-06-08 09:18:40|111.9|111.88|111.9|111.88|111.98|111.88|111.9|111.88|22389
1623143930000|2021-06-08 09:18:50|111.94|111.9|111.98|111.9|111.98|111.9|111.9|111.9|1993
1623143940000|2021-06-08 09:19:00|||||||||25000
1623143950000|2021-06-08 09:19:10|111.94|111.88|111.88|111.84|111.94|111.9|111.88|111.84|21224
1623143960000|2021-06-08 09:19:20|||||||||17
1623143990000|2021-06-08 09:19:50|111.86|111.82|111.86|111.8|111.86|111.82|111.86|111.8|2787
1623144000000|2021-06-08 09:20:00|111.84|111.78|111.82|111.74|111.84|111.78|111.82|111.74|2495
1623144010000|2021-06-08 09:20:10|111.84|111.76|111.84|111.76|111.86|111.76|111.84|111.76|2306
1623144020000|2021-06-08 09:20:20|111.86|111.78|111.98|111.9|111.98|111.9|111.86|111.78|19885
1623144030000|2021-06-08 09:20:30|112|111.92|112.04|111.98|112.06|111.98|112|111.9|4066
1623144050000|2021-06-08 09:20:50|||||||||9789
1623144060000|2021-06-08 09:21:00|111.98|112|112.1|112.06|112.1|112.06|111.98|111.96|33402
1623144070000|2021-06-08 09:21:10|112.08|112.04|112.1|112.04|112.1|112.06|112.08|111.98|28531
1623144080000|2021-06-08 09:21:20|112.08|112.06|112.1|112.06|112.1|112.06|112.08|112.06|1131
1623144090000|2021-06-08 09:21:30|112.12|112.08|112.14|112.08|112.14|112.08|112.12|112.08|33966
1623144100000|2021-06-08 09:21:40|112.12|112.06|112.2|112.12|112.2|112.12|112.12|112.06|2295
1623144110000|2021-06-08 09:21:50|112.22|112.16|112.26|112.2|112.26|112.2|112.22|112.16|22011
1623144120000|2021-06-08 09:22:00|||||||||36607
1623144140000|2021-06-08 09:22:20|112.24||112.24||112.24||112.24||9206
1623144150000|2021-06-08 09:22:30|112.22|112.18|112.22|112.14|112.22|112.18|112.22|112.12|14920
1623144160000|2021-06-08 09:22:40|112.18||112.18||112.18||112.18||2094
1623144170000|2021-06-08 09:22:50|112.22|112.16|112.24|112.18|112.24|112.2|112.2|112.16|22156
1623144180000|2021-06-08 09:23:00||112.2||112.2||112.2||112.2|0
1623144190000|2021-06-08 09:23:10|112.26|112.22|112.3|112.26|112.32|112.3|112.26|112.22|179604
1623144200000|2021-06-08 09:23:20|112.26|112.28|112.26|112.2|112.28|112.28|112.24|112.16|20053
1623144210000|2021-06-08 09:23:30|112.24||112.24||112.24||112.24||2719
1623144220000|2021-06-08 09:23:40|112.22|112.18|112.22|112.16|112.22|112.2|112.22|112.14|9230
1623144230000|2021-06-08 09:23:50|||||||||4949
1623144240000|2021-06-08 09:24:00|||||||||3525
1623144250000|2021-06-08 09:24:10|112.2|112.14|112.24|112.18|112.24|112.18|112.18|112.1|63579
1623144260000|2021-06-08 09:24:20|112.26|112.2|112.3|112.2|112.3|112.24|112.2|112.12|41670
1623144270000|2021-06-08 09:24:30|112.28|112.22|112.26|112.22|112.28|112.26|112.26|112.22|11286
1623144280000|2021-06-08 09:24:40|112.28|112.24|112.28|112.24|112.28|112.24|112.28|112.24|9186
1623144310000|2021-06-08 09:25:10|112.3|112.26|112.38|112.34|112.46|112.38|112.3|112.26|59256
1623144320000|2021-06-08 09:25:20|112.4||112.4||112.42||112.4||5416
1623144330000|2021-06-08 09:25:30|112.38|112.36|112.4|112.36|112.4|112.36|112.38|112.34|14590
1623144340000|2021-06-08 09:25:40|||||||||2000
1623144350000|2021-06-08 09:25:50|||||||||8798
1623144360000|2021-06-08 09:26:00|||||||||22439
1623144370000|2021-06-08 09:26:10|112.38|112.34|112.36|112.3|112.38|112.34|112.34|112.3|7548
1623144380000|2021-06-08 09:26:20|112.34|112.26|112.34|112.26|112.34|112.26|112.34|112.26|138600
1623144390000|2021-06-08 09:26:30|112.32||112.32||112.32||112.32||423
1623144420000|2021-06-08 09:27:00|112.34|112.28|112.34|112.3|112.34|112.3|112.34|112.28|2956
1623144430000|2021-06-08 09:27:10|112.32||112.32||112.32||112.32||81
1623144460000|2021-06-08 09:27:40|||||||||5596
1623144470000|2021-06-08 09:27:50|||||||||30000
1623144480000|2021-06-08 09:28:00|||||||||22543
1623144500000|2021-06-08 09:28:20|112.34|112.26|112.38|112.32|112.38|112.32|112.3|112.24|10819
1623144510000|2021-06-08 09:28:30|112.4|112.34|112.4|112.36|112.42|112.36|112.4|112.34|11318
1623144520000|2021-06-08 09:28:40|112.44|112.38|112.44|112.4|112.48|112.4|112.44|112.38|6321
1623144530000|2021-06-08 09:28:50|112.42|112.38|112.4|112.36|112.42|112.38|112.4|112.36|4193
1623144540000|2021-06-08 09:29:00|||||||||1200
1623144550000|2021-06-08 09:29:10|112.38|112.32|112.34|112.26|112.38|112.32|112.34|112.26|540
1623144560000|2021-06-08 09:29:20|112.32|112.28|112.26|112.2|112.34|112.28|112.26|112.2|7012
1623144570000|2021-06-08 09:29:30|112.28|112.22|112.38|112.28|112.38|112.28|112.28|112.22|13100
1623144580000|2021-06-08 09:29:40|112.4|112.3|112.4|112.32|112.4|112.32|112.4|112.3|10920
1623144600000|2021-06-08 09:30:00|112.34||112.34||112.34||112.34||0
1623144610000|2021-06-08 09:30:10|112.4||112.42||112.42||112.38||10884
1623144620000|2021-06-08 09:30:20|112.4||112.4||112.4||112.4||567
1623144630000|2021-06-08 09:30:30|112.38|112.3|112.36|112.28|112.38|112.3|112.36|112.28|0
1623144640000|2021-06-08 09:30:40|112.38|112.32|112.38|112.32|112.4|112.32|112.38|112.32|22
1623144660000|2021-06-08 09:31:00|112.36|112.34|112.36|112.32|112.36|112.36|112.36|112.32|3566
1623144680000|2021-06-08 09:31:20|112.34|112.3|112.36|112.28|112.38|112.32|112.34|112.28|7345
1623144690000|2021-06-08 09:31:30|112.34||112.34||112.34||112.32||17301
1623144700000|2021-06-08 09:31:40|112.32|112.24|112.3|112.28|112.34|112.28|112.3|112.24|2687
1623144710000|2021-06-08 09:31:50|112.32|112.24|112.32|112.26|112.32|112.26|112.3|112.24|0
1623144730000|2021-06-08 09:32:10||112.28||112.28||112.28||112.28|4319
1623144740000|2021-06-08 09:32:20|||||||||32266
1623144760000|2021-06-08 09:32:40|112.36|112.3|112.32|112.3|112.38|112.3|112.32|112.28|11618
1623144770000|2021-06-08 09:32:50|||||||||460
1623144800000|2021-06-08 09:33:20|||||||||9818
1623144810000|2021-06-08 09:33:30|112.34|112.32|112.34|112.32|112.34|112.32|112.34|112.32|23600
1623144820000|2021-06-08 09:33:40|||||||||13974
1623144830000|2021-06-08 09:33:50|||||||||10091
1623144840000|2021-06-08 09:34:00|||||||||150180
1623144850000|2021-06-08 09:34:10|112.32|112.3|112.32|112.26|112.32|112.3|112.32|112.26|31279
1623144860000|2021-06-08 09:34:20|112.34|112.28|112.34|112.28|112.38|112.28|112.34|112.28|8650
1623144870000|2021-06-08 09:34:30|||||||||14529
1623144890000|2021-06-08 09:34:50|||||||||1000
1623144910000|2021-06-08 09:35:10|112.32|112.26|112.32|112.24|112.32|112.26|112.32|112.24|10322
1623144920000|2021-06-08 09:35:20|112.3|112.22|112.24|112.2|112.3|112.26|112.24|112.18|47330
1623144930000|2021-06-08 09:35:30|112.28|112.22|112.38|112.32|112.4|112.32|112.26|112.22|18831
1623144940000|2021-06-08 09:35:40|112.4|112.34|112.42|112.36|112.42|112.36|112.4|112.34|0
1623144950000|2021-06-08 09:35:50|112.4|112.38|112.42|112.38|112.42|112.38|112.4|112.38|8801
1623144970000|2021-06-08 09:36:10|112.4|112.36|112.44|112.4|112.44|112.42|112.38|112.28|71215
1623144980000|2021-06-08 09:36:20|||||||||10000
1623144990000|2021-06-08 09:36:30|112.42|112.38|112.38|112.32|112.42|112.38|112.38|112.32|25291
1623145000000|2021-06-08 09:36:40|112.36|112.34|112.36|112.28|112.36|112.34|112.36|112.28|18229
1623145010000|2021-06-08 09:36:50|112.34|112.26|112.34|112.26|112.34|112.26|112.34|112.26|0
1623145020000|2021-06-08 09:37:00||112.28||112.28||112.28||112.28|62236
1623145030000|2021-06-08 09:37:10|112.36|112.3|112.34|112.32|112.38|112.32|112.34|112.3|21792
1623145040000|2021-06-08 09:37:20|112.36||112.36||112.36||112.36||0
1623145060000|2021-06-08 09:37:40|||||||||166315
1623145070000|2021-06-08 09:37:50|112.34|112.3|112.28|112.26|112.34|112.3|112.28|112.26|24982
1623145080000|2021-06-08 09:38:00|112.3||112.28||112.3||112.28||20
1623145090000|2021-06-08 09:38:10|112.3||112.3||112.3||112.28||2931
1623145110000|2021-06-08 09:38:30|||||||||1890
1623145140000|2021-06-08 09:39:00|112.28|112.24|112.18|112.12|112.28|112.24|112.12|112.06|57061
1623145150000|2021-06-08 09:39:10|112.22|112.14|112.16|112.14|112.26|112.2|112.16|112.14|46772
1623145160000|2021-06-08 09:39:20|||||||||5571
1623145170000|2021-06-08 09:39:30|112.22|112.18|112.26|112.22|112.26|112.24|112.22|112.18|23901
1623145180000|2021-06-08 09:39:40||112.2||112.24||112.24||112.2|8962
1623145190000|2021-06-08 09:39:50|||||||||300
1623145210000|2021-06-08 09:40:10|112.28|112.26|112.28|112.24|112.34|112.26|112.28|112.24|43218
1623145220000|2021-06-08 09:40:20|112.26|112.2|112.26|112.18|112.26|112.24|112.26|112.18|17893
1623145230000|2021-06-08 09:40:30||112.16||112.18||112.18||112.16|3102
1623145240000|2021-06-08 09:40:40|112.24||112.26||112.26||112.24||0
1623145250000|2021-06-08 09:40:50|||||||||20
1623145260000|2021-06-08 09:41:00||112.2||112.22||112.22||112.2|154
1623145280000|2021-06-08 09:41:20|||||||||500
1623145290000|2021-06-08 09:41:30|||||||||18436
1623145300000|2021-06-08 09:41:40|112.24|112.2|112.14|112.08|112.24|112.2|112.14|112.08|47848
1623145310000|2021-06-08 09:41:50|||||||||2764
1623145320000|2021-06-08 09:42:00|112.16|112.1|112.14|112.1|112.18|112.1|112.14|112.1|3226
1623145340000|2021-06-08 09:42:20|112.12|112.08|112.08|112|112.12|112.08|112.08|112|15626
1623145380000|2021-06-08 09:43:00|||||||||11725
1623145390000|2021-06-08 09:43:10|||||||||4552
1623145420000|2021-06-08 09:43:40|112.06|111.98|112|111.94|112.06|111.98|112|111.9|4919
1623145460000|2021-06-08 09:44:20|||||||||924
1623145470000|2021-06-08 09:44:30|111.98|111.92|111.9|111.86|111.98|111.92|111.9|111.82|28635
1623145480000|2021-06-08 09:44:40||111.88||111.88||111.88||111.88|17233
1623145490000|2021-06-08 09:44:50|||||||||38624
1623145500000|2021-06-08 09:45:00|111.92|111.9|112|111.94|112|111.94|111.92|111.9|21764
1623145510000|2021-06-08 09:45:10||111.96||111.96||111.96||111.96|0
1623145520000|2021-06-08 09:45:20|||||||||11448
1623145530000|2021-06-08 09:45:30|111.96|111.94|111.92|111.84|111.96|111.94|111.88|111.84|6291
1623145540000|2021-06-08 09:45:40|111.9||111.9||111.9||111.88||0
1623145560000|2021-06-08 09:46:00|111.88|111.82|111.88|111.8|111.88|111.82|111.86|111.78|6293
1623145580000|2021-06-08 09:46:20||111.82||111.84||111.84||111.82|258
1623145590000|2021-06-08 09:46:30||111.82||111.82||111.82||111.82|167
1623145600000|2021-06-08 09:46:40||111.84||111.82||111.84||111.82|4
1623145650000|2021-06-08 09:47:30|||||||||2000
1623145660000|2021-06-08 09:47:40|111.86||111.86||111.86||111.86||104
1623145670000|2021-06-08 09:47:50|||||||||1417
1623145680000|2021-06-08 09:48:00|||||||||2664
1623145690000|2021-06-08 09:48:10|111.84|111.8|111.78|111.72|111.84|111.8|111.78|111.72|11165
1623145710000|2021-06-08 09:48:30|111.76|111.7|111.78|111.72|111.78|111.72|111.76|111.7|53748
1623145720000|2021-06-08 09:48:40|||||||||500
1623145730000|2021-06-08 09:48:50|||||||||1000
1623145740000|2021-06-08 09:49:00|||||||||1839
1623145760000|2021-06-08 09:49:20|111.8|111.74|111.8|111.76|111.8|111.78|111.8|111.74|10643
1623145810000|2021-06-08 09:50:10|||||||||9117
1623145820000|2021-06-08 09:50:20|111.74|111.74|111.78|111.74|111.78|111.74|111.74|111.72|20521
1623145830000|2021-06-08 09:50:30|111.76|111.72|111.76|111.72|111.76|111.72|111.76|111.72|0
1623145850000|2021-06-08 09:50:50|111.78|111.74|111.8|111.76|111.82|111.78|111.78|111.74|6368
1623145870000|2021-06-08 09:51:10||111.78||111.78||111.78||111.78|339
1623145900000|2021-06-08 09:51:40|111.82|111.8|111.9|111.86|111.92|111.86|111.82|111.78|3471
1623145910000|2021-06-08 09:51:50|||||||||7232
1623145920000|2021-06-08 09:52:00|||||||||10303
1623145950000|2021-06-08 09:52:30|111.92|111.88|111.9|111.88|111.98|111.92|111.9|111.86|19373
1623145970000|2021-06-08 09:52:50|111.88|111.86|111.9|111.82|111.9|111.86|111.88|111.8|22999
1623145980000|2021-06-08 09:53:00||111.84||111.86||111.86||111.84|0
1623145990000|2021-06-08 09:53:10|111.92|111.88|111.9|111.88|111.92|111.88|111.9|111.88|3318
1623146010000|2021-06-08 09:53:30|111.92|111.9|112|111.94|112|111.94|111.92|111.9|3652
1623146020000|2021-06-08 09:53:40|111.98|111.9|111.96|111.9|111.98|111.9|111.94|111.88|8677
1623146030000|2021-06-08 09:53:50||111.92||111.92||111.92||111.92|75
1623146040000|2021-06-08 09:54:00||111.94||111.92||111.94||111.92|109
1623146060000|2021-06-08 09:54:20||111.94||111.94||111.94||111.94|39
1623146070000|2021-06-08 09:54:30|111.98|111.92|111.98|111.92|112|111.94|111.96|111.92|47244
1623146080000|2021-06-08 09:54:40|111.96|111.9|111.88|111.82|111.96|111.9|111.88|111.82|20601
1623146090000|2021-06-08 09:54:50||111.84||111.84||111.84||111.84|0
1623146100000|2021-06-08 09:55:00|111.86||111.86||111.86||111.86||0
1623146110000|2021-06-08 09:55:10|||||||||138
1623146120000|2021-06-08 09:55:20|111.88||111.88||111.88||111.88||3665
1623146130000|2021-06-08 09:55:30|111.86|111.8|111.82|111.74|111.86|111.8|111.82|111.74|3036
1623146140000|2021-06-08 09:55:40|111.8|111.8|111.8|111.74|111.8|111.8|111.8|111.72|10726
1623146150000|2021-06-08 09:55:50|111.78|111.76|111.78|111.74|111.78|111.76|111.78|111.74|3
1623146160000|2021-06-08 09:56:00|||||||||1791
1623146170000|2021-06-08 09:56:10|111.76|111.72|111.76|111.7|111.76|111.72|111.76|111.7|4369
1623146190000|2021-06-08 09:56:30|||||||||18965
1623146220000|2021-06-08 09:57:00|111.74|111.68|111.72|111.68|111.74|111.68|111.72|111.66|1281
1623146230000|2021-06-08 09:57:10||111.66||111.68||111.68||111.66|0
1623146240000|2021-06-08 09:57:20|111.7|111.66|111.7|111.64|111.7|111.66|111.7|111.62|4380
1623146260000|2021-06-08 09:57:40||111.66||111.66||111.66||111.66|512
1623146280000|2021-06-08 09:58:00|||||||||880
1623146290000|2021-06-08 09:58:10|111.72|111.68|111.76|111.68|111.76|111.68|111.7|111.66|3290
1623146310000|2021-06-08 09:58:30|111.72||111.72||111.72||111.72||0
1623146320000|2021-06-08 09:58:40|111.7|111.66|111.66|111.6|111.7|111.66|111.66|111.6|31630
1623146330000|2021-06-08 09:58:50|111.64|111.56|111.64|111.56|111.64|111.56|111.64|111.54|1778
1623146340000|2021-06-08 09:59:00||111.58||111.58||111.6||111.56|0
1623146360000|2021-06-08 09:59:20||111.6||111.58||111.6||111.56|20000
1623146370000|2021-06-08 09:59:30|111.58|111.56|111.64|111.58|111.64|111.58|111.58|111.56|21984
1623146380000|2021-06-08 09:59:40||111.6||111.6||111.6||111.6|1150
1623146390000|2021-06-08 09:59:50|||||||||2272
1623146400000|2021-06-08 10:00:00|111.62|111.58|111.58|111.52|111.62|111.58|111.58|111.5|16245
1623146410000|2021-06-08 10:00:10|111.56||111.54||111.58||111.54||5002
1623146430000|2021-06-08 10:00:30|111.56||111.56||111.56||111.56||5340
1623146440000|2021-06-08 10:00:40|||||||||5402
1623146460000|2021-06-08 10:01:00|||||||||1000
1623146480000|2021-06-08 10:01:20|||||||||400
1623146490000|2021-06-08 10:01:30|||||||||3421
1623146510000|2021-06-08 10:01:50|111.58|111.54|111.72|111.64|111.74|111.66|111.58|111.54|19158
1623146520000|2021-06-08 10:02:00|111.7|111.66|111.7|111.68|111.7|111.68|111.7|111.66|0
1623146530000|2021-06-08 10:02:10|111.68|111.66|111.7|111.66|111.7|111.66|111.68|111.66|2908
1623146540000|2021-06-08 10:02:20|111.68|111.62|111.64|111.56|111.68|111.62|111.64|111.56|10843
1623146550000|2021-06-08 10:02:30||111.58||111.58||111.58||111.58|3597
1623146560000|2021-06-08 10:02:40||111.6||111.6||111.6||111.6|0
1623146580000|2021-06-08 10:03:00|||||||||81
1623146600000|2021-06-08 10:03:20|111.62|111.58|111.62|111.58|111.64|111.58|111.62|111.58|4541
1623146610000|2021-06-08 10:03:30|||||||||1000
1623146620000|2021-06-08 10:03:40|111.64|111.6|111.6|111.54|111.64|111.62|111.6|111.54|24474
1623146630000|2021-06-08 10:03:50|111.58||111.58||111.58||111.58||3
1623146640000|2021-06-08 10:04:00|111.56|111.52|111.56|111.5|111.56|111.52|111.56|111.5|4928
1623146650000|2021-06-08 10:04:10|111.54|111.46|111.48|111.42|111.54|111.46|111.48|111.42|4380
1623146660000|2021-06-08 10:04:20|111.46||111.46||111.46||111.46||0
1623146670000|2021-06-08 10:04:30|||||||||10000
1623146690000|2021-06-08 10:04:50|||||||||100000
1623146700000|2021-06-08 10:05:00|111.44|111.4|111.44|111.4|111.44|111.4|111.44|111.4|4278
1623146710000|2021-06-08 10:05:10|111.42|111.36|111.4|111.38|111.42|111.38|111.4|111.32|5106
1623146720000|2021-06-08 10:05:20|||||||||3506
1623146740000|2021-06-08 10:05:40||111.34||111.34||111.34||111.34|4000
1623146760000|2021-06-08 10:06:00|111.38||111.38||111.38||111.38||1001
1623146770000|2021-06-08 10:06:10|111.36|111.36|111.38|111.34|111.38|111.36|111.36|111.34|1208
1623146780000|2021-06-08 10:06:20|111.42|111.36|111.38|111.34|111.44|111.36|111.36|111.34|9291
1623146790000|2021-06-08 10:06:30|111.4|111.36|111.4|111.36|111.44|111.4|111.4|111.34|10674
1623146800000|2021-06-08 10:06:40|||||||||2931
1623146810000|2021-06-08 10:06:50|111.44|111.38|111.44|111.4|111.48|111.44|111.42|111.38|11032
1623146820000|2021-06-08 10:07:00|111.42|111.42|111.5|111.46|111.54|111.46|111.42|111.42|18130
1623146840000|2021-06-08 10:07:20|111.52|111.48|111.58|111.54|111.6|111.54|111.52|111.48|26595
1623146850000|2021-06-08 10:07:30||111.56||111.56||111.56||111.56|0
1623146870000|2021-06-08 10:07:50|111.56|111.54|111.54|111.48|111.6|111.54|111.54|111.48|11161
1623146880000|2021-06-08 10:08:00|111.52||111.52||111.54||111.52||1986
1623146890000|2021-06-08 10:08:10|||||||||1122
1623146920000|2021-06-08 10:08:40|111.54|111.5|111.56|111.5|111.58|111.5|111.54|111.5|10673
1623146930000|2021-06-08 10:08:50|111.52|111.48|111.5|111.48|111.52|111.48|111.5|111.48|0
1623146960000|2021-06-08 10:09:20|||||||||7582
1623146970000|2021-06-08 10:09:30|||||||||8981
1623146990000|2021-06-08 10:09:50|111.48|111.46|111.46|111.4|111.5|111.46|111.46|111.38|9342
1623147000000|2021-06-08 10:10:00|||||||||481
1623147030000|2021-06-08 10:10:30|111.48|111.42|111.54|111.48|111.6|111.58|111.48|111.42|77253
1623147040000|2021-06-08 10:10:40|111.52|111.46|111.48|111.4|111.52|111.46|111.48|111.4|18335
1623147050000|2021-06-08 10:10:50|111.46||111.46||111.46||111.46||0
1623147080000|2021-06-08 10:11:20|111.44||111.46||111.46||111.44||0
1623147100000|2021-06-08 10:11:40|111.44|111.38|111.44|111.36|111.46|111.38|111.44|111.36|5243
1623147110000|2021-06-08 10:11:50||111.38||111.38||111.38||111.38|0
1623147130000|2021-06-08 10:12:10|||||||||1868
1623147180000|2021-06-08 10:13:00||111.4||111.4||111.4||111.38|472
1623147190000|2021-06-08 10:13:10|111.48|111.42|111.5|111.44|111.56|111.48|111.48|111.42|7233
1623147200000|2021-06-08 10:13:20||111.42||111.44||111.44||111.42|81
1623147230000|2021-06-08 10:13:50|111.44|111.42|111.56|111.5|111.58|111.5|111.44|111.42|12354
1623147240000|2021-06-08 10:14:00|111.54|111.46|111.54|111.5|111.54|111.5|111.54|111.46|0
1623147250000|2021-06-08 10:14:10||111.48||111.48||111.48||111.48|15592
1623147270000|2021-06-08 10:14:30||111.5||111.5||111.5||111.5|0
1623147300000|2021-06-08 10:15:00|111.52|111.48|111.54|111.5|111.54|111.5|111.52|111.48|6949
1623147310000|2021-06-08 10:15:10|111.52|111.48|111.48|111.38|111.52|111.48|111.48|111.38|6323
1623147320000|2021-06-08 10:15:20|111.46||111.42||111.46||111.42||0
1623147330000|2021-06-08 10:15:30|111.46|111.4|111.44|111.4|111.46|111.4|111.44|111.4|3
1623147340000|2021-06-08 10:15:40|111.42|111.38|111.42|111.36|111.44|111.4|111.42|111.32|4384
1623147350000|2021-06-08 10:15:50|111.4|111.34|111.26|111.2|111.4|111.34|111.24|111.14|28249
1623147360000|2021-06-08 10:16:00|111.24|111.18|111.16|111.08|111.24|111.18|111.06|111|17626
1623147370000|2021-06-08 10:16:10|111.14|111.06|111.18|111.1|111.18|111.1|111.06|110.96|8247
1623147380000|2021-06-08 10:16:20|111.16|111.08|111.14|111.02|111.16|111.08|111.12|110.98|3118
1623147390000|2021-06-08 10:16:30|111.12|111|111.2|111.12|111.2|111.12|111.08|110.98|14502
1623147400000|2021-06-08 10:16:40|111.18|111.1|111.16|111.06|111.18|111.1|111.16|111.04|4894
1623147410000|2021-06-08 10:16:50|111.2|111.08|111.24|111.18|111.28|111.18|111.2|111.08|7012
1623147420000|2021-06-08 10:17:00|111.26|111.2|111.36|111.26|111.36|111.26|111.26|111.2|9028
1623147430000|2021-06-08 10:17:10|111.32|111.24|111.12|111.02|111.34|111.24|111.12|111.02|52931
1623147440000|2021-06-08 10:17:20|111.1|111|111.08|110.98|111.1|111|111.08|110.98|0
1623147450000|2021-06-08 10:17:30|110.96|110.96|111.12|111.02|111.12|111.02|110.96|110.92|27727
1623147460000|2021-06-08 10:17:40|111.1|111.04|111.16|111.1|111.16|111.1|111.1|111.04|1967
1623147470000|2021-06-08 10:17:50|111.18|111.06|111.16|111.12|111.18|111.12|111.16|111.06|12133
1623147480000|2021-06-08 10:18:00|111.2|111.14|111.24|111.18|111.24|111.18|111.2|111.14|10075
1623147490000|2021-06-08 10:18:10|111.28|111.2|111.26|111.2|111.28|111.2|111.26|111.2|11110
1623147500000|2021-06-08 10:18:20|111.3|111.22|111.34|111.28|111.36|111.28|111.3|111.22|6965
1623147520000|2021-06-08 10:18:40||111.3||111.28||111.3||111.28|0
1623147530000|2021-06-08 10:18:50|111.32|111.32|111.34|111.32|111.34|111.32|111.32|111.32|4724
1623147540000|2021-06-08 10:19:00|111.36|111.26|111.4|111.28|111.46|111.38|111.36|111.26|20017
1623147550000|2021-06-08 10:19:10|111.38|111.24|111.36|111.24|111.38|111.24|111.36|111.24|35000
1623147560000|2021-06-08 10:19:20|111.34|111.22|111.28|111.18|111.34|111.22|111.28|111.14|0
1623147570000|2021-06-08 10:19:30|||||||||1598
1623147590000|2021-06-08 10:19:50|111.26|111.16|111.2|111.12|111.28|111.16|111.2|111.12|5033
1623147600000|2021-06-08 10:20:00|111.18|111.1|111.12|111.04|111.18|111.1|111.12|111.02|4936
1623147610000|2021-06-08 10:20:10|||||||||148
1623147630000|2021-06-08 10:20:30|111.1|111|111.1|110.98|111.1|111|111.1|110.96|2500
1623147640000|2021-06-08 10:20:40||111||111||111||111|2546
1623147650000|2021-06-08 10:20:50|||||||||68806
1623147660000|2021-06-08 10:21:00|110.98|110.98|110.98|110.92|111.08|110.98|110.98|110.92|19268
1623147670000|2021-06-08 10:21:10|||||||||7670
1623147690000|2021-06-08 10:21:30|111.02|110.94|111|110.94|111.06|110.96|110.98|110.92|78181
1623147700000|2021-06-08 10:21:40|110.94|110.92|110.94|110.92|110.98|110.92|110.94|110.92|3809
1623147710000|2021-06-08 10:21:50|110.92|110.88|110.94|110.88|110.94|110.88|110.92|110.84|3537
1623147720000|2021-06-08 10:22:00|110.92||110.94||110.94||110.92||2683
1623147730000|2021-06-08 10:22:10||110.9||110.88||110.9||110.88|1000
1623147740000|2021-06-08 10:22:20||110.86||110.86||110.86||110.86|0
1623147760000|2021-06-08 10:22:40|110.92|110.84|110.92|110.84|110.94|110.9|110.92|110.82|14886
1623147770000|2021-06-08 10:22:50||110.86||110.86||110.86||110.86|0
1623147780000|2021-06-08 10:23:00|||||||||2843
1623147790000|2021-06-08 10:23:10|110.94|110.88|110.92|110.86|110.94|110.88|110.92|110.86|4391
1623147800000|2021-06-08 10:23:20|||||||||901
1623147820000|2021-06-08 10:23:40|110.9|110.84|110.88|110.82|110.9|110.84|110.88|110.8|18095
1623147830000|2021-06-08 10:23:50|110.84|110.8|110.8|110.78|110.84|110.8|110.8|110.72|16505
1623147840000|2021-06-08 10:24:00|110.78|110.74|110.76|110.66|110.78|110.74|110.76|110.64|15778
1623147850000|2021-06-08 10:24:10||110.68||110.68||110.7||110.68|0
1623147860000|2021-06-08 10:24:20||110.7||110.7||110.72||110.68|4607
1623147880000|2021-06-08 10:24:40||110.72||110.72||110.72||110.72|0
1623147900000|2021-06-08 10:25:00|110.74|110.7|110.74|110.68|110.74|110.72|110.74|110.68|8452
1623147910000|2021-06-08 10:25:10|||||||||8075
1623147920000|2021-06-08 10:25:20|110.76|110.7|110.76|110.68|110.76|110.7|110.76|110.68|3334
1623147930000|2021-06-08 10:25:30|110.74|110.72|110.76|110.72|110.76|110.72|110.74|110.72|24953
1623147940000|2021-06-08 10:25:40|110.8|110.7|110.78|110.74|110.8|110.74|110.78|110.68|1169
1623147960000|2021-06-08 10:26:00|110.8|110.76|110.8|110.74|110.86|110.8|110.78|110.74|10964
1623147970000|2021-06-08 10:26:10|110.82|110.76|110.8|110.74|110.82|110.76|110.8|110.74|435
1623147990000|2021-06-08 10:26:30|110.82||110.82||110.82||110.82||584
1623148000000|2021-06-08 10:26:40|110.8||110.8||110.8||110.8||0
1623148010000|2021-06-08 10:26:50|110.78|110.72|110.78|110.74|110.78|110.74|110.78|110.68|1107
1623148030000|2021-06-08 10:27:10|110.76|110.7|110.78|110.74|110.78|110.74|110.76|110.7|2682
1623148040000|2021-06-08 10:27:20|110.76|110.72|110.76|110.72|110.76|110.72|110.76|110.7|2168
1623148050000|2021-06-08 10:27:30|110.74|110.7|110.76|110.68|110.76|110.74|110.74|110.68|6928
1623148060000|2021-06-08 10:27:40||110.7||110.7||110.7||110.7|605
1623148080000|2021-06-08 10:28:00|110.74|110.68|110.78|110.72|110.78|110.72|110.74|110.68|5401
1623148100000|2021-06-08 10:28:20||110.7||110.7||110.7||110.7|8983
1623148110000|2021-06-08 10:28:30|110.76|110.68|110.78|110.7|110.78|110.7|110.76|110.68|0
1623148120000|2021-06-08 10:28:40|110.76|110.68|110.72|110.62|110.76|110.68|110.72|110.6|0
1623148190000|2021-06-08 10:29:50||110.64||110.64||110.64||110.64|2860
1623148200000|2021-06-08 10:30:00||110.62||110.62||110.62||110.62|0
1623148220000|2021-06-08 10:30:20|||||||||84
1623148240000|2021-06-08 10:30:40||110.64||110.64||110.64||110.64|0
1623148260000|2021-06-08 10:31:00||110.62||110.64||110.64||110.62|96
1623148280000|2021-06-08 10:31:20|110.64|110.62|110.62|110.56|110.72|110.66|110.62|110.56|42068
1623148290000|2021-06-08 10:31:30|110.6|110.54|110.58|110.54|110.6|110.54|110.58|110.54|42462
1623148300000|2021-06-08 10:31:40|110.56|110.48|110.54|110.46|110.56|110.5|110.54|110.46|5233
1623148310000|2021-06-08 10:31:50|110.56|110.48|110.56|110.5|110.56|110.5|110.54|110.48|970
1623148320000|2021-06-08 10:32:00|||||||||1819
1623148330000|2021-06-08 10:32:10|||||||||1997
1623148350000|2021-06-08 10:32:30|110.54|110.48|110.52|110.46|110.54|110.48|110.5|110.4|7002
1623148360000|2021-06-08 10:32:40|110.54|110.48|110.54|110.46|110.56|110.54|110.52|110.46|32399
1623148370000|2021-06-08 10:32:50|110.56|110.48|110.54|110.48|110.56|110.48|110.54|110.48|0
1623148380000|2021-06-08 10:33:00|||||||||1639
1623148400000|2021-06-08 10:33:20|110.52|110.46|110.5|110.46|110.52|110.46|110.5|110.46|1556
1623148410000|2021-06-08 10:33:30|110.52|110.48|110.5|110.46|110.52|110.48|110.5|110.46|1113
1623148430000|2021-06-08 10:33:50|110.52|110.48|110.5|110.38|110.52|110.48|110.5|110.38|25057
1623148440000|2021-06-08 10:34:00||110.42||110.42||110.42||110.4|0
1623148450000|2021-06-08 10:34:10||110.4||110.4||110.4||110.4|2243
1623148460000|2021-06-08 10:34:20||110.42||110.42||110.42||110.42|0
1623148470000|2021-06-08 10:34:30|110.52|110.44|110.52|110.48|110.58|110.5|110.5|110.44|28853
1623148480000|2021-06-08 10:34:40|110.56|110.5|110.58|110.54|110.58|110.54|110.52|110.5|418
1623148490000|2021-06-08 10:34:50||110.52||110.52||110.52||110.52|0
1623148500000|2021-06-08 10:35:00|||||||||5852
1623148520000|2021-06-08 10:35:20||110.54||110.52||110.54||110.52|0
1623148530000|2021-06-08 10:35:30|110.6|110.54|110.6|110.56|110.62|110.58|110.58|110.54|16602
1623148540000|2021-06-08 10:35:40|110.62|110.6|110.62|110.56|110.62|110.6|110.62|110.56|2
1623148550000|2021-06-08 10:35:50||110.58||110.58||110.58||110.58|0
1623148570000|2021-06-08 10:36:10|110.6|110.6|110.62|110.58|110.62|110.6|110.6|110.58|3
1623148620000|2021-06-08 10:37:00|110.6|110.56|110.54|110.46|110.6|110.56|110.54|110.44|2344
1623148630000|2021-06-08 10:37:10||110.48||110.48||110.48||110.48|0
1623148640000|2021-06-08 10:37:20|110.52|110.46|110.52|110.46|110.52|110.46|110.5|110.46|17
1623148650000|2021-06-08 10:37:30|110.5|110.42|110.48|110.42|110.5|110.42|110.48|110.42|1838
1623148660000|2021-06-08 10:37:40|||||||||20212
1623148670000|2021-06-08 10:37:50|110.44|110.44|110.44|110.36|110.48|110.44|110.42|110.36|5898
1623148680000|2021-06-08 10:38:00|110.42|110.38|110.42|110.38|110.44|110.4|110.42|110.38|3598
1623148690000|2021-06-08 10:38:10|110.4|110.36|110.4|110.32|110.4|110.36|110.4|110.3|745
1623148750000|2021-06-08 10:39:10|110.42|110.34|110.42|110.36|110.42|110.36|110.4|110.34|3997
1623148770000|2021-06-08 10:39:30|110.4|110.38|110.42|110.38|110.42|110.38|110.4|110.38|9736
1623148780000|2021-06-08 10:39:40|110.44|110.4|110.46|110.4|110.48|110.44|110.44|110.4|17084
1623148790000|2021-06-08 10:39:50|110.48|110.42|110.54|110.48|110.54|110.5|110.46|110.42|11710
1623148800000|2021-06-08 10:40:00|110.52|110.5|110.52|110.5|110.54|110.5|110.52|110.5|746
1623148810000|2021-06-08 10:40:10|||||||||34
1623148830000|2021-06-08 10:40:30|110.54|110.52|110.58|110.54|110.64|110.54|110.54|110.52|7601
1623148850000|2021-06-08 10:40:50|110.56|110.5|110.56|110.5|110.56|110.54|110.56|110.5|3584
1623148880000|2021-06-08 10:41:20||110.54||110.54||110.54||110.5|427
1623148900000|2021-06-08 10:41:40|||||||||9100
1623148910000|2021-06-08 10:41:50|||||||||6493
1623148920000|2021-06-08 10:42:00|110.58|110.56|110.64|110.6|110.64|110.6|110.58|110.54|8644
1623148930000|2021-06-08 10:42:10|110.68|110.62|110.64|110.62|110.68|110.62|110.64|110.62|0
1623148940000|2021-06-08 10:42:20|110.68|110.64|110.7|110.62|110.72|110.64|110.68|110.62|154
1623148960000|2021-06-08 10:42:40|110.72|110.64|110.66|110.6|110.72|110.64|110.66|110.6|2230
1623148980000|2021-06-08 10:43:00|110.64|110.62|110.62|110.6|110.66|110.62|110.62|110.6|12016
1623148990000|2021-06-08 10:43:10|110.64|110.56|110.6|110.54|110.64|110.56|110.6|110.52|718
1623149000000|2021-06-08 10:43:20||110.56||110.54||110.56||110.54|1130
1623149010000|2021-06-08 10:43:30|110.58||110.58||110.62||110.58||97
1623149020000|2021-06-08 10:43:40|110.6||110.6||110.6||110.6||0
1623149030000|2021-06-08 10:43:50|110.62|110.56|110.68|110.62|110.68|110.62|110.62|110.54|26507
1623149040000|2021-06-08 10:44:00|110.66||110.66||110.66||110.66||993
1623149050000|2021-06-08 10:44:10|||||||||101
1623149060000|2021-06-08 10:44:20|110.7|110.64|110.74|110.66|110.76|110.66|110.7|110.64|1801
1623149070000|2021-06-08 10:44:30|110.78|110.68|110.74|110.7|110.78|110.7|110.74|110.68|901
1623149080000|2021-06-08 10:44:40|||||||||217
1623149110000|2021-06-08 10:45:10||110.72||110.7||110.72||110.7|586
1623149130000|2021-06-08 10:45:30|110.72|110.68|110.68|110.62|110.72|110.68|110.68|110.62|13309
1623149140000|2021-06-08 10:45:40||110.6||110.6||110.6||110.6|4243
1623149150000|2021-06-08 10:45:50||110.64||110.64||110.64||110.64|261
1623149200000|2021-06-08 10:46:40|||||||||125
1623149210000|2021-06-08 10:46:50|||||||||1983
1623149230000|2021-06-08 10:47:10|||||||||134713
1623149240000|2021-06-08 10:47:20|110.7|110.66|110.74|110.7|110.8|110.7|110.7|110.66|8039
1623149250000|2021-06-08 10:47:30|||||||||934
1623149260000|2021-06-08 10:47:40|||||||||469
1623149270000|2021-06-08 10:47:50|||||||||49635
1623149310000|2021-06-08 10:48:30|110.78|110.72|110.78|110.76|110.82|110.76|110.78|110.72|1954
1623149320000|2021-06-08 10:48:40|||||||||2800
1623149360000|2021-06-08 10:49:20|110.82|110.78|110.82|110.78|110.82|110.78|110.82|110.78|843
1623149380000|2021-06-08 10:49:40|110.8||110.8||110.8||110.8||0
1623149390000|2021-06-08 10:49:50|110.82|110.8|110.88|110.82|110.9|110.84|110.82|110.8|9263
1623149400000|2021-06-08 10:50:00||110.84||110.84||110.84||110.84|0
1623149410000|2021-06-08 10:50:10|110.9|110.86|110.9|110.88|110.9|110.88|110.9|110.86|2037
1623149430000|2021-06-08 10:50:30|110.92|110.9|110.94|110.88|110.98|110.92|110.92|110.88|5922
1623149440000|2021-06-08 10:50:40|||||||||9520
1623149460000|2021-06-08 10:51:00|||||||||34122
1623149470000|2021-06-08 10:51:10|||||||||1379
1623149480000|2021-06-08 10:51:20|110.96|110.94|110.98|110.94|111|110.94|110.96|110.94|2012
1623149490000|2021-06-08 10:51:30|111||110.98||111||110.98||0
1623149510000|2021-06-08 10:51:50|111|110.96|111|110.98|111.02|110.98|111|110.96|4754
1623149530000|2021-06-08 10:52:10|110.98|110.96|110.92|110.86|110.98|110.96|110.92|110.86|33924
1623149550000|2021-06-08 10:52:30|110.9|110.88|110.9|110.82|110.9|110.9|110.9|110.82|11322
1623149560000|2021-06-08 10:52:40|110.88|110.8|110.86|110.78|110.88|110.8|110.86|110.76|3280
1623149570000|2021-06-08 10:52:50|110.84|110.8|110.84|110.78|110.84|110.8|110.82|110.78|3526
1623149580000|2021-06-08 10:53:00|110.86|110.82|110.86|110.82|110.9|110.82|110.86|110.82|5070
1623149600000|2021-06-08 10:53:20||110.84||110.82||110.84||110.82|656
1623149650000|2021-06-08 10:54:10|||||||||20
1623149690000|2021-06-08 10:54:50|||||||||829
1623149710000|2021-06-08 10:55:10|110.88|110.84|110.96|110.9|110.96|110.9|110.88|110.84|5810
1623149730000|2021-06-08 10:55:30||110.92||110.92||110.92||110.92|0
1623149740000|2021-06-08 10:55:40|110.94|110.9|110.86|110.82|110.94|110.9|110.86|110.82|2749
1623149750000|2021-06-08 10:55:50|110.84|110.8|110.84|110.78|110.84|110.8|110.84|110.78|2335
1623149760000|2021-06-08 10:56:00||110.8||110.8||110.8||110.8|0
1623149810000|2021-06-08 10:56:50|110.82||110.84||110.84||110.82||96
1623149840000|2021-06-08 10:57:20|||||||||14899
1623149850000|2021-06-08 10:57:30|110.82|110.78|110.82|110.78|110.82|110.78|110.82|110.78|3
1623149860000|2021-06-08 10:57:40|110.84|110.8|110.86|110.8|110.86|110.8|110.84|110.8|9718
1623149870000|2021-06-08 10:57:50|||||||||2
1623149890000|2021-06-08 10:58:10|||||||||902
1623149920000|2021-06-08 10:58:40|110.88|110.82|110.86|110.8|110.92|110.86|110.86|110.8|12664
1623149930000|2021-06-08 10:58:50|110.84|110.78|110.84|110.78|110.84|110.78|110.84|110.76|0
1623149940000|2021-06-08 10:59:00|||||||||179
1623149970000|2021-06-08 10:59:30|110.82|110.72|110.76|110.68|110.82|110.72|110.74|110.68|5001
1623149980000|2021-06-08 10:59:40|110.78|110.7|110.76|110.72|110.78|110.72|110.74|110.7|9
1623149990000|2021-06-08 10:59:50|110.74|110.7|110.76|110.7|110.76|110.7|110.74|110.7|434
1623150000000|2021-06-08 11:00:00|110.72|110.68|110.72|110.7|110.76|110.7|110.7|110.64|38110
1623150010000|2021-06-08 11:00:10|110.7|110.66|110.7|110.64|110.7|110.66|110.7|110.62|1135
1623150020000|2021-06-08 11:00:20||110.66||110.66||110.66||110.66|0
1623150030000|2021-06-08 11:00:30|110.68||110.68||110.68||110.68||393
1623150040000|2021-06-08 11:00:40|||||||||1000
1623150120000|2021-06-08 11:02:00|110.66|110.62|110.66|110.64|110.68|110.64|110.66|110.6|2572
1623150150000|2021-06-08 11:02:30|||||||||14500
1623150170000|2021-06-08 11:02:50|||||||||677
1623150180000|2021-06-08 11:03:00|110.64|110.62|110.58|110.54|110.64|110.62|110.56|110.52|15174
1623150190000|2021-06-08 11:03:10|110.56|110.52|110.56|110.52|110.56|110.52|110.56|110.52|0
1623150200000|2021-06-08 11:03:20|110.54|110.5|110.56|110.52|110.56|110.52|110.54|110.5|2346
1623150210000|2021-06-08 11:03:30|110.54||110.56||110.56||110.54||21
1623150220000|2021-06-08 11:03:40||110.54||110.54||110.54||110.54|0
1623150230000|2021-06-08 11:03:50|110.58|110.56|110.58|110.54|110.58|110.56|110.58|110.54|4351
1623150240000|2021-06-08 11:04:00||110.52||110.54||110.54||110.52|0
1623150260000|2021-06-08 11:04:20|||||||||11245
1623150270000|2021-06-08 11:04:30|||||||||1000
1623150280000|2021-06-08 11:04:40|110.6|110.56|110.6|110.54|110.6|110.58|110.58|110.54|25977
1623150300000|2021-06-08 11:05:00||110.56||110.56||110.56||110.56|0
1623150310000|2021-06-08 11:05:10|||||||||27147
1623150340000|2021-06-08 11:05:40|110.58||110.58||110.58||110.58||27
1623150350000|2021-06-08 11:05:50|110.56|110.54|110.58|110.54|110.58|110.54|110.56|110.54|431
1623150360000|2021-06-08 11:06:00||110.52||110.52||110.52||110.52|0
1623150370000|2021-06-08 11:06:10|110.6|110.54|110.72|110.68|110.72|110.68|110.6|110.54|107171
1623150390000|2021-06-08 11:06:30|||||||||17964
1623150400000|2021-06-08 11:06:40|110.74|110.7|110.7|110.64|110.78|110.7|110.68|110.64|104316
1623150410000|2021-06-08 11:06:50|110.68|110.62|110.68|110.62|110.68|110.66|110.62|110.58|24830
1623150460000|2021-06-08 11:07:40|110.66|110.58|110.64|110.58|110.66|110.58|110.64|110.58|2933
1623150470000|2021-06-08 11:07:50|110.62|110.6|110.62|110.58|110.62|110.6|110.62|110.54|1
1623150480000|2021-06-08 11:08:00|110.64|110.6|110.68|110.62|110.72|110.62|110.64|110.6|4571
1623150510000|2021-06-08 11:08:30|110.66|110.6|110.72|110.66|110.72|110.66|110.66|110.6|10110
1623150520000|2021-06-08 11:08:40|110.7||110.7||110.7||110.7||0
1623150530000|2021-06-08 11:08:50||110.68||110.68||110.68||110.68|0
1623150540000|2021-06-08 11:09:00|110.72|110.7|110.72|110.68|110.8|110.74|110.72|110.68|27616
1623150550000|2021-06-08 11:09:10||110.7||110.68||110.7||110.68|2
1623150570000|2021-06-08 11:09:30|||||||||1342
1623150580000|2021-06-08 11:09:40|110.74|110.7|110.72|110.7|110.74|110.7|110.72|110.68|42450
1623150600000|2021-06-08 11:10:00|110.7|110.68|110.7|110.66|110.7|110.68|110.7|110.66|6773
1623150640000|2021-06-08 11:10:40|110.68|110.64|110.68|110.64|110.68|110.64|110.68|110.64|1372
1623150700000|2021-06-08 11:11:40|110.7|110.66|110.74|110.7|110.74|110.7|110.68|110.64|17728
1623150710000|2021-06-08 11:11:50|110.76|110.72|110.92|110.82|110.98|110.88|110.76|110.72|35947
1623150720000|2021-06-08 11:12:00|110.9|110.8|110.82|110.74|110.9|110.8|110.78|110.72|18944
1623150760000|2021-06-08 11:12:40||110.78||110.74||110.78||110.74|5427
1623150780000|2021-06-08 11:13:00|110.84|110.78|110.84|110.78|110.86|110.78|110.82|110.76|79
1623150800000|2021-06-08 11:13:20|110.82|110.82|110.92|110.86|110.92|110.86|110.82|110.82|33
1623150810000|2021-06-08 11:13:30|110.9|110.84|110.88|110.82|110.9|110.84|110.88|110.82|240
1623150820000|2021-06-08 11:13:40|||||||||465
1623150840000|2021-06-08 11:14:00|110.9|110.84|111.02|110.98|111.02|110.98|110.9|110.84|47257
1623150850000|2021-06-08 11:14:10|111.04||111.04||111.04||111.04||237
1623150870000|2021-06-08 11:14:30|111.06|111|111.14|111.1|111.14|111.1|111.06|111|10248
1623150880000|2021-06-08 11:14:40|111.12|111.12|111.12|111.06|111.12|111.12|111.12|111.06|952
1623150890000|2021-06-08 11:14:50|111.14|111.08|111.14|111.08|111.14|111.08|111.14|111.08|35736
1623150900000|2021-06-08 11:15:00|111.16|111.1|111.24|111.18|111.24|111.18|111.14|111.1|16990
1623150910000|2021-06-08 11:15:10|111.26|111.2|111.26|111.2|111.26|111.2|111.26|111.18|14653
1623150920000|2021-06-08 11:15:20||111.18||111.18||111.18||111.18|10198
1623150960000|2021-06-08 11:16:00|||||||||2228
1623150970000|2021-06-08 11:16:10|111.28|111.2|111.3|111.2|111.3|111.2|111.28|111.2|5188
1623150980000|2021-06-08 11:16:20|111.28||111.28||111.28||111.28||0
1623151000000|2021-06-08 11:16:40|||||||||922
1623151040000|2021-06-08 11:17:20|||||||||1779
1623151050000|2021-06-08 11:17:30|||||||||24732
1623151100000|2021-06-08 11:18:20|111.3|111.22|111.46|111.4|111.46|111.4|111.3|111.22|9773
1623151120000|2021-06-08 11:18:40|111.44|111.38|111.44|111.4|111.44|111.4|111.44|111.38|23979
1623151130000|2021-06-08 11:18:50|||||||||2668
1623151140000|2021-06-08 11:19:00|111.46|111.42|111.52|111.48|111.58|111.48|111.46|111.42|42686
1623151170000|2021-06-08 11:19:30|111.5|111.46|111.5|111.44|111.5|111.46|111.5|111.42|3736
1623151180000|2021-06-08 11:19:40|111.48|111.42|111.48|111.42|111.48|111.42|111.46|111.38|9769
1623151190000|2021-06-08 11:19:50|||||||||18514
1623151210000|2021-06-08 11:20:10|||||||||2685
1623151260000|2021-06-08 11:21:00|111.46|111.4|111.42|111.34|111.46|111.4|111.42|111.34|6769
1623151270000|2021-06-08 11:21:10||111.36||111.36||111.36||111.36|7181
1623151300000|2021-06-08 11:21:40|111.44|111.38|111.56|111.5|111.56|111.5|111.44|111.38|16906
1623151330000|2021-06-08 11:22:10|111.54|111.54|111.62|111.54|111.64|111.56|111.54|111.54|6836
1623151350000|2021-06-08 11:22:30|111.64|111.56|111.64|111.56|111.64|111.56|111.64|111.56|7434
1623151370000|2021-06-08 11:22:50|111.62|111.54|111.5|111.38|111.62|111.54|111.46|111.38|15438
1623151390000|2021-06-08 11:23:10||111.42||111.44||111.44||111.42|0
1623151400000|2021-06-08 11:23:20|111.48|111.42|111.48|111.44|111.48|111.44|111.44|111.42|4057
1623151410000|2021-06-08 11:23:30|111.5|111.42|111.5|111.44|111.5|111.44|111.5|111.42|0
1623151470000|2021-06-08 11:24:30|||||||||5000
1623151490000|2021-06-08 11:24:50|111.52|111.46|111.56|111.48|111.56|111.5|111.52|111.46|4394
1623151540000|2021-06-08 11:25:40|||||||||1748
1623151570000|2021-06-08 11:26:10|||||||||2948
1623151600000|2021-06-08 11:26:40|111.58|111.5|111.68|111.58|111.7|111.58|111.58|111.5|9432
1623151610000|2021-06-08 11:26:50|111.7|111.6|111.7|111.62|111.7|111.62|111.7|111.6|0
1623151620000|2021-06-08 11:27:00||111.64||111.64||111.64||111.64|2719
1623151640000|2021-06-08 11:27:20|111.68||111.68||111.68||111.68||0
1623151650000|2021-06-08 11:27:30||111.66||111.66||111.66||111.66|0
1623151660000|2021-06-08 11:27:40|||||||||30
1623151680000|2021-06-08 11:28:00|111.66|111.64|111.66|111.6|111.68|111.66|111.62|111.58|15377
1623151700000|2021-06-08 11:28:20||111.62||111.64||111.64||111.62|1000
1623151710000|2021-06-08 11:28:30|111.64|111.6|111.64|111.6|111.64|111.6|111.64|111.6|693
1623151720000|2021-06-08 11:28:40|||||||||73
1623151730000|2021-06-08 11:28:50|111.66|111.58|111.66|111.6|111.66|111.6|111.64|111.56|13484
1623151740000|2021-06-08 11:29:00||111.58||111.6||111.6||111.58|0
1623151760000|2021-06-08 11:29:20||111.62||111.62||111.62||111.62|0
1623151800000|2021-06-08 11:30:00||111.6||111.6||111.6||111.6|52
1623151820000|2021-06-08 11:30:20|111.64|111.58|111.6|111.54|111.64|111.6|111.6|111.54|31903
1623151840000|2021-06-08 11:30:40|111.58||111.58||111.58||111.58||0
1623151850000|2021-06-08 11:30:50|111.6|111.56|111.64|111.6|111.64|111.6|111.6|111.56|4542
1623151860000|2021-06-08 11:31:00|111.62||111.62||111.62||111.62||0
1623151870000|2021-06-08 11:31:10||111.58||111.58||111.58||111.58|2500
1623151890000|2021-06-08 11:31:30|||||||||9362
1623151900000|2021-06-08 11:31:40|||||||||15
1623151920000|2021-06-08 11:32:00|111.64|111.6|111.62|111.6|111.64|111.6|111.62|111.58|4688
1623151930000|2021-06-08 11:32:10|111.64||111.62||111.68||111.62||13228
1623151990000|2021-06-08 11:33:10|||||||||2241
1623152030000|2021-06-08 11:33:50|111.64|111.62|111.76|111.7|111.78|111.72|111.64|111.62|41385
1623152040000|2021-06-08 11:34:00|111.72|111.72|111.76|111.7|111.76|111.72|111.72|111.7|5800
1623152070000|2021-06-08 11:34:30|111.74|111.72|111.74|111.72|111.74|111.72|111.74|111.72|2500
1623152080000|2021-06-08 11:34:40|||||||||7
1623152110000|2021-06-08 11:35:10|111.72|111.7|111.74|111.68|111.74|111.7|111.7|111.66|15698
1623152160000|2021-06-08 11:36:00|||||||||10601
1623152170000|2021-06-08 11:36:10|111.76|111.7|111.76|111.68|111.76|111.72|111.74|111.68|14542
1623152180000|2021-06-08 11:36:20|111.74|111.66|111.74|111.66|111.74|111.66|111.7|111.66|3842
1623152190000|2021-06-08 11:36:30|111.72|111.64|111.66|111.64|111.72|111.64|111.66|111.6|18193
1623152210000|2021-06-08 11:36:50|111.68|111.66|111.66|111.64|111.74|111.68|111.66|111.64|6325
1623152230000|2021-06-08 11:37:10|||||||||5382
1623152270000|2021-06-08 11:37:50|||||||||2933
1623152290000|2021-06-08 11:38:10|111.68|111.62|111.66|111.64|111.68|111.66|111.66|111.62|16015
1623152350000|2021-06-08 11:39:10|||||||||1447
1623152360000|2021-06-08 11:39:20|111.68||111.66||111.68||111.66||13
1623152390000|2021-06-08 11:39:50|||||||||16000
1623152470000|2021-06-08 11:41:10|111.64|111.62|111.6|111.54|111.64|111.62|111.58|111.5|60110
1623152500000|2021-06-08 11:41:40|111.58|111.52|111.54|111.52|111.58|111.52|111.54|111.5|3844
1623152540000|2021-06-08 11:42:20|111.56|111.5|111.56|111.52|111.56|111.52|111.56|111.5|5719
1623152550000|2021-06-08 11:42:30|111.54|111.5|111.54|111.5|111.54|111.52|111.54|111.5|0
1623152560000|2021-06-08 11:42:40||111.52||111.5||111.52||111.5|26266
1623152570000|2021-06-08 11:42:50|111.52|111.48|111.52|111.48|111.54|111.48|111.52|111.48|15076
1623152600000|2021-06-08 11:43:20|111.5|111.46|111.48|111.46|111.5|111.46|111.46|111.44|13538
1623152610000|2021-06-08 11:43:30|111.46|111.44|111.46|111.42|111.46|111.44|111.46|111.42|3845
1623152630000|2021-06-08 11:43:50||111.4||111.42||111.42||111.4|0
1623152650000|2021-06-08 11:44:10|||||||||15539
1623152670000|2021-06-08 11:44:30|||||||||17850
1623152680000|2021-06-08 11:44:40|||||||||2000
1623152690000|2021-06-08 11:44:50|111.48|111.4|111.54|111.5|111.54|111.5|111.48|111.4|15094
1623152700000|2021-06-08 11:45:00||111.52||111.52||111.52||111.5|885
1623152710000|2021-06-08 11:45:10|111.56|111.54|111.56|111.52|111.56|111.54|111.56|111.52|1469
1623152750000|2021-06-08 11:45:50|111.54|111.5|111.54|111.5|111.54|111.5|111.54|111.5|7204
1623152760000|2021-06-08 11:46:00|111.52|111.48|111.46|111.4|111.52|111.48|111.46|111.4|37719
1623152770000|2021-06-08 11:46:10||111.42||111.42||111.42||111.42|0
1623152780000|2021-06-08 11:46:20|111.48|111.44|111.48|111.44|111.48|111.46|111.46|111.42|2
1623152790000|2021-06-08 11:46:30|111.46|111.42|111.46|111.42|111.46|111.42|111.46|111.42|3845
1623152800000|2021-06-08 11:46:40|111.44|111.4|111.42|111.36|111.44|111.4|111.42|111.36|29699
1623152810000|2021-06-08 11:46:50|||||||||3564
1623152820000|2021-06-08 11:47:00|111.46|111.42|111.5|111.44|111.52|111.44|111.46|111.42|5559
1623152830000|2021-06-08 11:47:10|111.54||111.48||111.54||111.48||4678
1623152860000|2021-06-08 11:47:40|111.42|111.42|111.42|111.36|111.48|111.42|111.42|111.36|16952
1623152870000|2021-06-08 11:47:50|111.4|111.34|111.4|111.38|111.4|111.38|111.4|111.34|0
1623152880000|2021-06-08 11:48:00|111.42|111.4|111.48|111.44|111.48|111.44|111.42|111.4|7419
1623152910000|2021-06-08 11:48:30|||||||||2576
1623152950000|2021-06-08 11:49:10|||||||||6243
1623152980000|2021-06-08 11:49:40|111.5|111.5|111.54|111.5|111.54|111.5|111.48|111.46|11315
1623153050000|2021-06-08 11:50:50|||||||||1383
1623153080000|2021-06-08 11:51:20|111.52|111.48|111.54|111.5|111.54|111.5|111.5|111.44|7816
1623153090000|2021-06-08 11:51:30|111.56||111.56||111.56||111.56||0
1623153150000|2021-06-08 11:52:30|111.58|111.52|111.56|111.54|111.6|111.54|111.56|111.52|3974
1623153160000|2021-06-08 11:52:40|111.54|111.5|111.54|111.48|111.54|111.5|111.54|111.48|7952
1623153170000|2021-06-08 11:52:50|111.56|111.5|111.56|111.54|111.6|111.54|111.56|111.5|4286
1623153180000|2021-06-08 11:53:00|111.6|111.56|111.68|111.62|111.7|111.62|111.6|111.56|3777
1623153210000|2021-06-08 11:53:30|111.66|111.6|111.64|111.6|111.66|111.6|111.64|111.6|7752
1623153230000|2021-06-08 11:53:50|111.62|111.58|111.68|111.62|111.68|111.62|111.62|111.54|56003
1623153240000|2021-06-08 11:54:00|111.72|111.64|111.72|111.68|111.72|111.68|111.72|111.64|4386
1623153250000|2021-06-08 11:54:10|111.74||111.74||111.74||111.74||0
1623153280000|2021-06-08 11:54:40|||||||||2281
1623153300000|2021-06-08 11:55:00|111.76|111.7|111.74|111.68|111.76|111.7|111.74|111.68|4403
1623153310000|2021-06-08 11:55:10|111.72||111.72||111.72||111.72||225
1623153320000|2021-06-08 11:55:20|||||||||2145
1623153330000|2021-06-08 11:55:30|||||||||24925
1623153380000|2021-06-08 11:56:20|111.74|111.7|111.74|111.7|111.74|111.72|111.74|111.7|13728
1623153390000|2021-06-08 11:56:30|111.76|111.74|111.8|111.74|111.8|111.76|111.76|111.72|9765
1623153400000|2021-06-08 11:56:40|||||||||565
1623153410000|2021-06-08 11:56:50|||||||||906
1623153420000|2021-06-08 11:57:00|111.82|111.76|111.8|111.76|111.84|111.76|111.8|111.76|3502
1623153430000|2021-06-08 11:57:10|111.82|111.78|111.9|111.88|111.92|111.88|111.82|111.78|7591
1623153440000|2021-06-08 11:57:20|111.94||111.94||111.96||111.94||2500
1623153450000|2021-06-08 11:57:30|111.9|111.84|111.88|111.84|111.9|111.84|111.88|111.82|20479
1623153460000|2021-06-08 11:57:40|111.86|111.82|111.86|111.8|111.86|111.82|111.86|111.8|0
1623153470000|2021-06-08 11:57:50|111.88|111.82|111.86|111.82|111.88|111.82|111.86|111.82|199
1623153510000|2021-06-08 11:58:30||111.8||111.8||111.8||111.76|1749
1623153520000|2021-06-08 11:58:40||111.82||111.82||111.82||111.82|0
1623153540000|2021-06-08 11:59:00|111.88|111.84|111.86|111.82|111.88|111.84|111.86|111.82|0
1623153560000|2021-06-08 11:59:20|111.88|111.84|111.86|111.84|111.88|111.84|111.86|111.84|3612
1623153570000|2021-06-08 11:59:30|111.88|111.86|111.9|111.86|111.9|111.88|111.88|111.84|3846
1623153580000|2021-06-08 11:59:40|111.94|111.84|111.9|111.82|111.94|111.84|111.9|111.82|3204
1623153590000|2021-06-08 11:59:50|||||||||4832
1623153600000|2021-06-08 12:00:00||111.84||111.84||111.84||111.84|4773
1623153610000|2021-06-08 12:00:10|111.88||111.88||111.88||111.88||0
1623153620000|2021-06-08 12:00:20|111.86|111.82|111.88|111.84|111.88|111.84|111.86|111.82|10280
1623153630000|2021-06-08 12:00:30|111.9|111.86|111.88|111.84|111.9|111.86|111.88|111.84|351
1623153640000|2021-06-08 12:00:40|111.86|111.82|111.86|111.82|111.86|111.82|111.86|111.82|958
1623153670000|2021-06-08 12:01:10|111.84|111.78|111.76|111.72|111.84|111.8|111.76|111.72|18720
1623153680000|2021-06-08 12:01:20|111.78|111.7|111.76|111.74|111.8|111.74|111.76|111.7|1699
1623153690000|2021-06-08 12:01:30|111.8|111.76|111.8|111.74|111.8|111.76|111.8|111.74|3
1623153710000|2021-06-08 12:01:50|111.78||111.78||111.78||111.78||2344
1623153740000|2021-06-08 12:02:20||111.72||111.76||111.76||111.72|4148
1623153840000|2021-06-08 12:04:00|111.76|111.74|111.76|111.7|111.76|111.74|111.74|111.7|7512
1623153850000|2021-06-08 12:04:10|111.74||111.74||111.74||111.72||2500
1623153860000|2021-06-08 12:04:20|111.72|111.68|111.74|111.7|111.74|111.7|111.7|111.66|30116
1623153870000|2021-06-08 12:04:30||111.68||111.7||111.7||111.68|0
1623153880000|2021-06-08 12:04:40|111.72|111.68|111.72|111.66|111.72|111.7|111.72|111.66|0
1623153890000|2021-06-08 12:04:50|111.7|111.62|111.64|111.58|111.7|111.62|111.64|111.58|6712
1623153910000|2021-06-08 12:05:10|111.62|111.56|111.62|111.56|111.62|111.56|111.6|111.54|5313
1623153920000|2021-06-08 12:05:20|111.64|111.58|111.74|111.68|111.74|111.68|111.64|111.58|15587
1623153940000|2021-06-08 12:05:40|111.72|111.66|111.72|111.66|111.72|111.66|111.72|111.64|312
1623153950000|2021-06-08 12:05:50|111.74|111.68|111.72|111.68|111.76|111.7|111.72|111.68|8059
1623153970000|2021-06-08 12:06:10|111.7|111.66|111.68|111.6|111.7|111.66|111.68|111.6|1542
1623153980000|2021-06-08 12:06:20|111.66||111.66||111.66||111.66||5215
1623153990000|2021-06-08 12:06:30|111.68||111.68||111.68||111.68||0
1623154000000|2021-06-08 12:06:40|111.66|111.62|111.66|111.62|111.66|111.62|111.66|111.62|0
1623154020000|2021-06-08 12:07:00|111.68|111.64|111.68|111.64|111.68|111.64|111.68|111.64|2179
1623154030000|2021-06-08 12:07:10|||||||||29570
1623154060000|2021-06-08 12:07:40|111.7|111.66|111.76|111.7|111.78|111.7|111.7|111.66|10843
1623154070000|2021-06-08 12:07:50|111.74|111.68|111.76|111.68|111.76|111.72|111.74|111.68|258
1623154080000|2021-06-08 12:08:00|111.72|111.72|111.72|111.66|111.76|111.72|111.72|111.66|3424
1623154090000|2021-06-08 12:08:10|111.7||111.7||111.7||111.7||0
1623154120000|2021-06-08 12:08:40|111.68|111.64|111.66|111.6|111.68|111.64|111.64|111.6|7249
1623154130000|2021-06-08 12:08:50|111.64||111.66||111.66||111.64||0
1623154140000|2021-06-08 12:09:00||111.62||111.62||111.62||111.62|12000
1623154150000|2021-06-08 12:09:10|111.64||111.66||111.7||111.64||18
1623154160000|2021-06-08 12:09:20|111.64|111.6|111.62|111.56|111.64|111.6|111.62|111.56|6068
1623154190000|2021-06-08 12:09:50|111.6|111.54|111.58|111.54|111.6|111.56|111.58|111.52|0
1623154210000|2021-06-08 12:10:10|111.56|111.52|111.54|111.5|111.58|111.52|111.54|111.46|4916
1623154220000|2021-06-08 12:10:20|111.56|111.52|111.44|111.4|111.56|111.52|111.42|111.4|60385
1623154230000|2021-06-08 12:10:30|111.46|111.42|111.46|111.4|111.5|111.42|111.44|111.4|10928
1623154240000|2021-06-08 12:10:40|111.44||111.46||111.46||111.44||0
1623154250000|2021-06-08 12:10:50|111.5|111.42|111.5|111.42|111.5|111.44|111.5|111.42|9433
1623154260000|2021-06-08 12:11:00||111.4||111.42||111.42||111.4|3429
1623154360000|2021-06-08 12:12:40||111.44||111.46||111.46||111.44|433
1623154370000|2021-06-08 12:12:50|111.52|111.48|111.42|111.36|111.56|111.5|111.4|111.36|42138
1623154380000|2021-06-08 12:13:00|111.46|111.38|111.46|111.38|111.46|111.42|111.46|111.36|1941
1623154390000|2021-06-08 12:13:10|111.44|111.4|111.56|111.46|111.58|111.48|111.44|111.4|10489
1623154410000|2021-06-08 12:13:30|||||||||268
1623154420000|2021-06-08 12:13:40||111.48||111.48||111.48||111.48|0
1623154430000|2021-06-08 12:13:50|111.54||111.54||111.54||111.54||0
1623154460000|2021-06-08 12:14:20||111.5||111.48||111.5||111.48|0
1623154510000|2021-06-08 12:15:10|||||||||2
1623154530000|2021-06-08 12:15:30|||||||||978
1623154630000|2021-06-08 12:17:10|111.52||111.54||111.54||111.52||314
1623154660000|2021-06-08 12:17:40|111.52|111.5|111.54|111.5|111.54|111.52|111.52|111.5|652
1623154680000|2021-06-08 12:18:00||111.52||111.52||111.52||111.52|0
1623154720000|2021-06-08 12:18:40|||||||||123
1623154740000|2021-06-08 12:19:00|111.56|111.54|111.66|111.6|111.68|111.6|111.56|111.52|17703
1623154750000|2021-06-08 12:19:10||111.62||111.62||111.62||111.6|2500
1623154770000|2021-06-08 12:19:30|||||||||17815
1623154790000|2021-06-08 12:19:50|111.68|111.64|111.7|111.66|111.72|111.68|111.68|111.64|7819
1623154800000|2021-06-08 12:20:00|111.68|111.64|111.62|111.58|111.68|111.64|111.62|111.58|14818
1623154810000|2021-06-08 12:20:10|111.58|111.54|111.58|111.54|111.6|111.56|111.58|111.52|20370
1623154820000|2021-06-08 12:20:20||111.5||111.48||111.5||111.48|0
1623154830000|2021-06-08 12:20:30|111.56|111.52|111.56|111.52|111.56|111.52|111.56|111.52|0
1623154840000|2021-06-08 12:20:40||111.54||111.54||111.54||111.54|0
1623154850000|2021-06-08 12:20:50|111.58|111.52|111.58|111.54|111.58|111.54|111.58|111.52|919
1623154860000|2021-06-08 12:21:00||111.52||111.52||111.54||111.52|0
1623154900000|2021-06-08 12:21:40|111.56|111.5|111.54|111.48|111.56|111.5|111.52|111.46|14442
1623154910000|2021-06-08 12:21:50|||||||||316
1623154920000|2021-06-08 12:22:00|||||||||2050
1623154960000|2021-06-08 12:22:40|111.52|111.46|111.52|111.46|111.52|111.46|111.52|111.46|3839
1623154980000|2021-06-08 12:23:00|||||||||3708
1623155000000|2021-06-08 12:23:20|111.46|111.44|111.52|111.44|111.52|111.46|111.46|111.42|31006
1623155010000|2021-06-08 12:23:30|111.5|111.42|111.46|111.42|111.5|111.42|111.46|111.42|23945
1623155020000|2021-06-08 12:23:40|111.5|111.44|111.5|111.44|111.5|111.44|111.46|111.44|2712
1623155040000|2021-06-08 12:24:00|111.52|111.46|111.52|111.46|111.52|111.46|111.52|111.44|0
1623155070000|2021-06-08 12:24:30||111.48||111.48||111.48||111.46|20461
1623155090000|2021-06-08 12:24:50|111.5|111.46|111.5|111.46|111.5|111.46|111.5|111.46|6574
1623155100000|2021-06-08 12:25:00|111.52||111.52||111.52||111.52||35103
1623155110000|2021-06-08 12:25:10||111.48||111.48||111.48||111.48|470
1623155140000|2021-06-08 12:25:40|111.56|111.5|111.56|111.52|111.56|111.52|111.56|111.5|7391
1623155150000|2021-06-08 12:25:50|111.58|111.54|111.6|111.54|111.6|111.56|111.58|111.52|7281
1623155160000|2021-06-08 12:26:00|111.58||111.58||111.58||111.58||0
1623155180000|2021-06-08 12:26:20|||||||||20100
1623155200000|2021-06-08 12:26:40|||||||||1900
1623155220000|2021-06-08 12:27:00|111.6|111.56|111.58|111.54|111.6|111.58|111.58|111.54|4626
1623155240000|2021-06-08 12:27:20|111.6|111.56|111.6|111.56|111.6|111.56|111.6|111.56|562961
1623155250000|2021-06-08 12:27:30|111.62|111.58|111.6|111.56|111.62|111.6|111.6|111.56|18880
1623155260000|2021-06-08 12:27:40|||||||||3000
1623155280000|2021-06-08 12:28:00|111.62|111.58|111.6|111.56|111.62|111.58|111.58|111.56|1701
1623155310000|2021-06-08 12:28:30|111.58|111.54|111.56|111.52|111.58|111.54|111.56|111.52|17776
1623155320000|2021-06-08 12:28:40|111.54|111.48|111.54|111.48|111.54|111.48|111.54|111.48|1772
1623155340000|2021-06-08 12:29:00||111.5||111.5||111.5||111.5|0
1623155370000|2021-06-08 12:29:30|||||||||2
1623155380000|2021-06-08 12:29:40|111.56|111.52|111.54|111.52|111.56|111.52|111.54|111.52|4858
1623155400000|2021-06-08 12:30:00|111.56||111.56||111.56||111.54||3429
1623155410000|2021-06-08 12:30:10|111.58|111.54|111.6|111.56|111.6|111.58|111.58|111.54|10981
1623155430000|2021-06-08 12:30:30|111.58||111.58||111.58||111.58||943
1623155460000|2021-06-08 12:31:00|111.56|111.54|111.54|111.5|111.56|111.54|111.54|111.5|19172
1623155470000|2021-06-08 12:31:10|111.5|111.48|111.46|111.4|111.5|111.48|111.46|111.4|9480
1623155480000|2021-06-08 12:31:20|111.44|111.42|111.44|111.4|111.44|111.42|111.44|111.38|0
1623155510000|2021-06-08 12:31:50|111.42|111.36|111.42|111.36|111.42|111.38|111.42|111.36|100152
1623155530000|2021-06-08 12:32:10||111.4||111.4||111.4||111.4|0
1623155540000|2021-06-08 12:32:20|111.4|111.38|111.34|111.3|111.4|111.38|111.34|111.28|6660
1623155550000|2021-06-08 12:32:30|111.32|111.28|111.32|111.28|111.32|111.28|111.32|111.28|2976
1623155560000|2021-06-08 12:32:40|111.34|111.3|111.36|111.3|111.36|111.34|111.32|111.28|85489
1623155570000|2021-06-08 12:32:50||111.32||111.32||111.32||111.32|1000
1623155580000|2021-06-08 12:33:00|111.38|111.34|111.44|111.4|111.44|111.42|111.38|111.34|12152
1623155610000|2021-06-08 12:33:30|||||||||1500
1623155630000|2021-06-08 12:33:50|||||||||2
1623155640000|2021-06-08 12:34:00|||||||||348
1623155660000|2021-06-08 12:34:20|||||||||400
1623155690000|2021-06-08 12:34:50|111.42|111.38|111.4|111.36|111.42|111.38|111.4|111.36|6602
1623155700000|2021-06-08 12:35:00|||||||||1350
1623155710000|2021-06-08 12:35:10|111.42|111.38|111.46|111.42|111.48|111.42|111.42|111.38|36975
1623155760000|2021-06-08 12:36:00|111.4|111.4|111.44|111.38|111.46|111.42|111.4|111.38|32778
1623155770000|2021-06-08 12:36:10|111.42||111.44||111.44||111.42||0
1623155790000|2021-06-08 12:36:30|||||||||2641
1623155820000|2021-06-08 12:37:00|||||||||2
1623155830000|2021-06-08 12:37:10||111.4||111.4||111.4||111.4|0
1623155840000|2021-06-08 12:37:20|111.46|111.42|111.48|111.46|111.48|111.46|111.46|111.42|3357
1623155850000|2021-06-08 12:37:30|111.5|111.48|111.52|111.5|111.54|111.5|111.5|111.48|5206
1623155880000|2021-06-08 12:38:00|111.54|111.52|111.58|111.52|111.58|111.52|111.54|111.52|1941
1623155890000|2021-06-08 12:38:10|111.56|111.54|111.56|111.54|111.56|111.54|111.56|111.54|0
1623155900000|2021-06-08 12:38:20|111.54|111.52|111.5|111.46|111.54|111.52|111.5|111.44|16104
1623155910000|2021-06-08 12:38:30|111.48|111.44|111.5|111.46|111.5|111.46|111.48|111.44|1711
1623155920000|2021-06-08 12:38:40||111.44||111.44||111.46||111.44|0
1623155930000|2021-06-08 12:38:50||111.46||111.46||111.46||111.46|1036
1623155980000|2021-06-08 12:39:40|||||||||1251
1623156000000|2021-06-08 12:40:00|111.48||111.48||111.48||111.48||10186
1623156020000|2021-06-08 12:40:20|||||||||5200
1623156040000|2021-06-08 12:40:40|111.46|111.44|111.46|111.38|111.46|111.44|111.42|111.34|15236
1623156050000|2021-06-08 12:40:50|111.44||111.44||111.44||111.44||0
1623156080000|2021-06-08 12:41:20|111.46|111.4|111.5|111.42|111.5|111.42|111.46|111.4|10966
1623156100000|2021-06-08 12:41:40|||||||||8084
1623156110000|2021-06-08 12:41:50|111.48||111.48||111.48||111.48||0
1623156120000|2021-06-08 12:42:00|111.5||111.5||111.5||111.5||2940
1623156130000|2021-06-08 12:42:10|111.48|111.4|111.38|111.32|111.48|111.4|111.36|111.3|63548
1623156150000|2021-06-08 12:42:30|111.36||111.36||111.36||111.36||0
1623156160000|2021-06-08 12:42:40||111.3||111.32||111.32||111.3|4490
1623156170000|2021-06-08 12:42:50|111.34|111.3|111.34|111.3|111.34|111.32|111.34|111.3|0
1623156180000|2021-06-08 12:43:00|111.32|111.28|111.32|111.26|111.34|111.28|111.28|111.26|7099
1623156200000|2021-06-08 12:43:20||111.28||111.28||111.28||111.28|0
1623156210000|2021-06-08 12:43:30||111.26||111.26||111.26||111.26|500
1623156220000|2021-06-08 12:43:40|111.3|111.24|111.26|111.2|111.3|111.26|111.26|111.2|5720
1623156230000|2021-06-08 12:43:50|111.24|111.18|111.12|111.1|111.24|111.18|111.12|111.1|10975
1623156240000|2021-06-08 12:44:00|111.1|111.06|111.1|111.06|111.1|111.08|111.1|111.06|962
1623156250000|2021-06-08 12:44:10|||||||||1202
1623156290000|2021-06-08 12:44:50|111.08||111.08||111.08||111.08||549
1623156300000|2021-06-08 12:45:00|111.1|111.08|111.16|111.14|111.2|111.14|111.06|111.04|26475
1623156310000|2021-06-08 12:45:10|111.18|111.16|111.24|111.2|111.26|111.2|111.18|111.16|71200
1623156320000|2021-06-08 12:45:20|111.22|111.18|111.24|111.18|111.24|111.2|111.22|111.18|11612
1623156330000|2021-06-08 12:45:30|111.22||111.22||111.22||111.22||0
1623156350000|2021-06-08 12:45:50|||||||||8944
1623156360000|2021-06-08 12:46:00|111.16|111.16|111.14|111.1|111.16|111.16|111.14|111.06|15933
1623156370000|2021-06-08 12:46:10|111.12|111.08|111.08|111.02|111.12|111.08|111.08|111.02|19807
1623156390000|2021-06-08 12:46:30|111.04|111|111|110.94|111.06|111|110.98|110.88|14089
1623156420000|2021-06-08 12:47:00||110.96||110.94||110.96||110.94|0
1623156430000|2021-06-08 12:47:10|110.98|110.96|111|110.96|111.02|110.98|110.98|110.94|17099
1623156440000|2021-06-08 12:47:20||110.94||110.94||110.94||110.94|100
1623156450000|2021-06-08 12:47:30|110.98|110.9|110.9|110.84|110.98|110.92|110.9|110.8|42246
1623156460000|2021-06-08 12:47:40|110.88|110.82|110.76|110.72|110.88|110.82|110.76|110.72|8543
1623156470000|2021-06-08 12:47:50|110.78|110.7|110.72|110.68|110.82|110.74|110.72|110.68|41109
1623156480000|2021-06-08 12:48:00||110.66||110.66||110.66||110.66|12684
1623156490000|2021-06-08 12:48:10|110.7||110.7||110.7||110.7||0
1623156500000|2021-06-08 12:48:20|110.68|110.64|110.68|110.62|110.68|110.64|110.68|110.6|12250
1623156510000|2021-06-08 12:48:30|110.66|110.6|110.66|110.6|110.68|110.6|110.66|110.58|274
1623156520000|2021-06-08 12:48:40|110.64|110.58|110.66|110.58|110.66|110.62|110.64|110.56|2500
1623156530000|2021-06-08 12:48:50||110.6||110.58||110.6||110.58|0
1623156540000|2021-06-08 12:49:00||110.62||110.62||110.62||110.62|0
1623156550000|2021-06-08 12:49:10|110.64|110.64|110.7|110.64|110.7|110.68|110.64|110.62|17351
1623156560000|2021-06-08 12:49:20||110.66||110.66||110.66||110.66|9957
1623156570000|2021-06-08 12:49:30|110.72|110.68|110.7|110.62|110.76|110.68|110.68|110.6|37571
1623156580000|2021-06-08 12:49:40||110.6||110.58||110.6||110.58|0
1623156590000|2021-06-08 12:49:50|110.68|110.56|110.66|110.58|110.68|110.58|110.66|110.56|1882
1623156620000|2021-06-08 12:50:20||110.6||110.56||110.6||110.54|0
1623156630000|2021-06-08 12:50:30|110.64|110.54|110.68|110.62|110.68|110.62|110.6|110.52|5714
1623156640000|2021-06-08 12:50:40||110.64||110.64||110.64||110.64|0
1623156690000|2021-06-08 12:51:30|||||||||912
1623156700000|2021-06-08 12:51:40|110.7|110.66|110.7|110.64|110.74|110.7|110.7|110.64|23772
1623156710000|2021-06-08 12:51:50|110.72|110.66|110.74|110.7|110.74|110.7|110.72|110.66|8335
1623156720000|2021-06-08 12:52:00|110.76|110.72|110.78|110.72|110.8|110.72|110.76|110.72|0
1623156730000|2021-06-08 12:52:10|110.8|110.74|110.76|110.74|110.8|110.74|110.76|110.72|9899
1623156750000|2021-06-08 12:52:30|110.78|110.72|110.9|110.82|110.92|110.84|110.78|110.72|30520
1623156760000|2021-06-08 12:52:40||110.84||110.84||110.84||110.84|0
1623156790000|2021-06-08 12:53:10|||||||||2850
1623156800000|2021-06-08 12:53:20|110.88|110.82|110.84|110.78|110.88|110.82|110.84|110.78|15523
1623156810000|2021-06-08 12:53:30|110.82|110.76|110.78|110.74|110.82|110.78|110.78|110.74|5527
1623156820000|2021-06-08 12:53:40|110.8||110.8||110.8||110.8||0
1623156830000|2021-06-08 12:53:50|110.78||110.78||110.78||110.78||10000
1623156850000|2021-06-08 12:54:10|110.74|110.72|110.74|110.7|110.78|110.72|110.68|110.64|15584
1623156860000|2021-06-08 12:54:20|110.72|110.68|110.68|110.64|110.72|110.68|110.68|110.64|83
1623156870000|2021-06-08 12:54:30|110.7||110.68||110.7||110.68||0
1623156900000|2021-06-08 12:55:00|110.66|110.6|110.68|110.62|110.68|110.62|110.66|110.6|5640
1623156910000|2021-06-08 12:55:10|110.66|110.6|110.74|110.68|110.74|110.68|110.66|110.58|8341
1623156950000|2021-06-08 12:55:50|110.76|110.7|110.84|110.76|110.84|110.76|110.76|110.7|7429
1623156980000|2021-06-08 12:56:20|||||||||2223
1623157020000|2021-06-08 12:57:00|110.86|110.78|110.92|110.88|110.98|110.9|110.86|110.78|12693
1623157030000|2021-06-08 12:57:10|110.9|110.86|110.88|110.8|110.9|110.86|110.88|110.8|46033
1623157040000|2021-06-08 12:57:20|110.86||110.86||110.88||110.86||2500
1623157050000|2021-06-08 12:57:30||110.78||110.8||110.8||110.78|0
1623157080000|2021-06-08 12:58:00|110.84|110.78|110.76|110.68|110.84|110.78|110.76|110.68|3496
1623157090000|2021-06-08 12:58:10|110.74||110.76||110.76||110.74||0
1623157100000|2021-06-08 12:58:20|110.74|110.7|110.74|110.7|110.76|110.7|110.74|110.7|0
1623157110000|2021-06-08 12:58:30|110.72|110.68|110.68|110.62|110.72|110.68|110.68|110.58|6137
1623157130000|2021-06-08 12:58:50|110.66|110.6|110.66|110.6|110.66|110.6|110.66|110.58|0
1623157140000|2021-06-08 12:59:00|||||||||1791
1623157150000|2021-06-08 12:59:10|110.68|110.62|110.76|110.72|110.76|110.74|110.68|110.62|30109
1623157160000|2021-06-08 12:59:20|110.74|110.7|110.76|110.7|110.76|110.7|110.74|110.7|0
1623157170000|2021-06-08 12:59:30|||||||||1994
1623157180000|2021-06-08 12:59:40|110.74||110.76||110.76||110.74||0
1623157200000|2021-06-08 13:00:00||110.72||110.72||110.72||110.72|0
1623157210000|2021-06-08 13:00:10|110.8|110.74|110.92|110.8|110.92|110.84|110.8|110.74|14538
1623157220000|2021-06-08 13:00:20||110.84||110.86||110.86||110.84|942
1623157230000|2021-06-08 13:00:30|||||||||515
1623157240000|2021-06-08 13:00:40|110.9||110.9||110.9||110.9||0
1623157250000|2021-06-08 13:00:50|110.88|110.84|110.82|110.76|110.88|110.84|110.8|110.76|27153
1623157260000|2021-06-08 13:01:00||110.72||110.76||110.76||110.72|0
1623157270000|2021-06-08 13:01:10||110.78||110.78||110.78||110.78|881
1623157280000|2021-06-08 13:01:20|110.84|110.8|110.84|110.76|110.86|110.82|110.84|110.76|4822
1623157290000|2021-06-08 13:01:30||110.74||110.76||110.76||110.74|0
1623157320000|2021-06-08 13:02:00||110.78||110.78||110.78||110.78|0
1623157330000|2021-06-08 13:02:10||110.76||110.76||110.76||110.76|0
1623157340000|2021-06-08 13:02:20|||||||||1000
1623157360000|2021-06-08 13:02:40|110.82||110.82||110.82||110.82||550
1623157370000|2021-06-08 13:02:50|110.84|110.78|110.94|110.88|110.96|110.9|110.84|110.78|28828
1623157380000|2021-06-08 13:03:00||110.9||110.9||110.9||110.9|0
1623157390000|2021-06-08 13:03:10|||||||||45
1623157400000|2021-06-08 13:03:20|110.92|110.88|110.86|110.84|110.92|110.88|110.86|110.84|7431
1623157410000|2021-06-08 13:03:30|110.88||110.88||110.88||110.88||4
1623157420000|2021-06-08 13:03:40|||||||||8766
1623157460000|2021-06-08 13:04:20|110.86|110.82|110.86|110.82|110.86|110.82|110.86|110.82|6938
1623157510000|2021-06-08 13:05:10|110.84|110.8|110.82|110.76|110.84|110.8|110.82|110.76|31909
1623157520000|2021-06-08 13:05:20|||||||||2
1623157530000|2021-06-08 13:05:30|110.8||110.8||110.8||110.8||0
1623157540000|2021-06-08 13:05:40|110.78||110.8||110.8||110.78||182
1623157560000|2021-06-08 13:06:00|110.82|110.78|110.84|110.8|110.88|110.8|110.82|110.78|2266
1623157580000|2021-06-08 13:06:20|110.82||110.82||110.82||110.82||0
1623157620000|2021-06-08 13:07:00|110.8|110.78|110.76|110.72|110.8|110.78|110.74|110.7|5873
1623157630000|2021-06-08 13:07:10|||||||||9548
1623157650000|2021-06-08 13:07:30||110.7||110.72||110.72||110.7|341
1623157660000|2021-06-08 13:07:40|110.78|110.74|110.78|110.76|110.78|110.76|110.78|110.74|1647
1623157700000|2021-06-08 13:08:20|110.82|110.78|110.8|110.74|110.82|110.78|110.8|110.74|7510
1623157720000|2021-06-08 13:08:40||110.72||110.74||110.74||110.72|22535
1623157730000|2021-06-08 13:08:50|110.78|110.76|110.78|110.76|110.78|110.76|110.76|110.72|6840
1623157740000|2021-06-08 13:09:00|110.8|110.78|110.82|110.78|110.86|110.8|110.8|110.78|5652
1623157750000|2021-06-08 13:09:10|||||||||9899
1623157780000|2021-06-08 13:09:40|110.84|110.8|110.88|110.82|110.9|110.84|110.84|110.8|3932
1623157800000|2021-06-08 13:10:00|110.9|110.84|110.9|110.84|110.92|110.86|110.9|110.84|0
1623157810000|2021-06-08 13:10:10|||||||||1927
1623157820000|2021-06-08 13:10:20|110.88||110.88||110.88||110.88||0
1623157830000|2021-06-08 13:10:30|||||||||635
1623157860000|2021-06-08 13:11:00||110.86||110.84||110.86||110.84|3058
1623157880000|2021-06-08 13:11:20|110.9|110.86|110.88|110.86|110.9|110.86|110.88|110.84|1645
1623157900000|2021-06-08 13:11:40|110.9|110.88|110.9|110.86|110.94|110.9|110.9|110.86|18472
1623157910000|2021-06-08 13:11:50|110.92|110.84|110.92|110.88|110.94|110.88|110.92|110.84|2810
1623157920000|2021-06-08 13:12:00|110.94|110.9|110.94|110.88|110.94|110.9|110.94|110.88|31
1623157930000|2021-06-08 13:12:10|110.98|110.9|111|110.96|111.08|111|110.94|110.9|25625
1623157950000|2021-06-08 13:12:30|110.98|110.94|110.98|110.94|111|110.94|110.94|110.92|5763
1623157960000|2021-06-08 13:12:40|||||||||438
1623157970000|2021-06-08 13:12:50||110.92||110.92||110.92||110.92|0
1623157980000|2021-06-08 13:13:00|110.96|110.9|110.9|110.82|110.96|110.9|110.9|110.82|4844
1623158010000|2021-06-08 13:13:30||110.84||110.84||110.86||110.84|350
1623158020000|2021-06-08 13:13:40||110.86||110.86||110.86||110.86|0
1623158030000|2021-06-08 13:13:50||110.84||110.84||110.84||110.84|20445
1623158040000|2021-06-08 13:14:00|||||||||5500
1623158050000|2021-06-08 13:14:10||110.86||110.86||110.86||110.86|0
1623158060000|2021-06-08 13:14:20|110.92|110.88|110.92|110.88|110.92|110.88|110.92|110.86|10056
1623158070000|2021-06-08 13:14:30|||||||||4361
1623158090000|2021-06-08 13:14:50|||||||||100
1623158110000|2021-06-08 13:15:10|110.96|110.9|110.94|110.9|110.96|110.9|110.92|110.9|3834
1623158130000|2021-06-08 13:15:30|110.96|110.92|110.96|110.94|110.98|110.94|110.96|110.92|8501
1623158140000|2021-06-08 13:15:40|110.94|110.92|110.94|110.9|110.96|110.92|110.94|110.9|6079
1623158150000|2021-06-08 13:15:50|110.96|110.92|110.98|110.92|110.98|110.92|110.96|110.92|1334
1623158160000|2021-06-08 13:16:00|111|110.94|111.02|110.94|111.02|110.94|111|110.94|61
1623158180000|2021-06-08 13:16:20|111|111|111.04|111|111.04|111.02|111|110.98|3529
1623158200000|2021-06-08 13:16:40|111.02|110.98|110.96|110.92|111.02|110.98|110.94|110.92|11212
1623158210000|2021-06-08 13:16:50|110.94|110.9|110.92|110.86|110.96|110.9|110.9|110.86|6828
1623158220000|2021-06-08 13:17:00||110.84||110.84||110.84||110.82|886
1623158230000|2021-06-08 13:17:10||110.86||110.86||110.86||110.86|0
1623158240000|2021-06-08 13:17:20|110.9|110.84|110.9|110.84|110.9|110.84|110.9|110.84|5825
1623158250000|2021-06-08 13:17:30||110.86||110.84||110.86||110.84|130
1623158260000|2021-06-08 13:17:40||110.86||110.86||110.86||110.86|0
1623158270000|2021-06-08 13:17:50|||||||||2
1623158290000|2021-06-08 13:18:10|||||||||17638
1623158300000|2021-06-08 13:18:20||110.84||110.86||110.86||110.84|182
1623158320000|2021-06-08 13:18:40|110.92|110.88|110.94|110.9|110.94|110.9|110.92|110.88|17355
1623158340000|2021-06-08 13:19:00|110.96|110.92|111|110.96|111.02|110.98|110.96|110.92|33592
1623158360000|2021-06-08 13:19:20|110.98|110.94|110.96|110.92|110.98|110.96|110.96|110.92|15018
1623158450000|2021-06-08 13:20:50|110.94|110.9|110.94|110.9|110.96|110.9|110.92|110.9|4877
1623158470000|2021-06-08 13:21:10|110.92|110.92|110.92|110.88|110.94|110.92|110.92|110.86|13847
1623158510000|2021-06-08 13:21:50|110.9|110.86|110.9|110.86|110.9|110.86|110.9|110.86|12053
1623158540000|2021-06-08 13:22:20|110.88|110.84|110.86|110.78|110.88|110.84|110.84|110.78|39488
1623158550000|2021-06-08 13:22:30|110.88|110.82|110.9|110.86|110.92|110.9|110.88|110.78|15674
1623158560000|2021-06-08 13:22:40|110.92|110.84|110.92|110.86|110.92|110.86|110.92|110.84|0
1623158570000|2021-06-08 13:22:50|110.9|110.84|110.88|110.84|110.9|110.84|110.86|110.82|15522
1623158580000|2021-06-08 13:23:00|110.86|110.82|110.82|110.76|110.86|110.82|110.82|110.74|9892
1623158600000|2021-06-08 13:23:20|110.84|110.78|110.88|110.86|110.9|110.88|110.84|110.78|20433
1623158610000|2021-06-08 13:23:30|110.9|110.84|110.86|110.84|110.92|110.88|110.86|110.84|39061
1623158620000|2021-06-08 13:23:40|110.9|110.86|110.9|110.86|110.9|110.86|110.9|110.86|5466
1623158640000|2021-06-08 13:24:00|110.92|110.88|110.92|110.88|110.92|110.88|110.92|110.88|2470
1623158660000|2021-06-08 13:24:20|110.9||110.9||110.9||110.9||0
1623158670000|2021-06-08 13:24:30|110.92||110.92||110.92||110.92||290
1623158710000|2021-06-08 13:25:10|110.94|110.9|110.94|110.9|110.96|110.9|110.92|110.9|4904
1623158720000|2021-06-08 13:25:20|110.96||110.92||110.96||110.92||2407
1623158770000|2021-06-08 13:26:10|110.94|110.92|110.98|110.94|111.02|110.94|110.94|110.92|12661
1623158790000|2021-06-08 13:26:30|||||||||11366
1623158800000|2021-06-08 13:26:40|111.02|110.96|111.12|111.06|111.14|111.06|111.02|110.96|9814
1623158810000|2021-06-08 13:26:50|111.1||111.1||111.1||111.1||9582
1623158880000|2021-06-08 13:28:00|111.12|111.1|111.12|111.1|111.12|111.1|111.12|111.1|9084
1623158900000|2021-06-08 13:28:20|||||||||11
1623158910000|2021-06-08 13:28:30|111.14|111.12|111.16|111.12|111.16|111.14|111.14|111.1|7755
1623158940000|2021-06-08 13:29:00|111.14|111.14|111.08|111.04|111.14|111.14|111.04|111.02|73306
1623158950000|2021-06-08 13:29:10|||||||||6176
1623158960000|2021-06-08 13:29:20|111.1|111.08|111.06|111.02|111.1|111.08|111.02|110.98|16104
1623159000000|2021-06-08 13:30:00|111.04|111|111.04|111|111.04|111.02|110.98|110.94|58444
1623159010000|2021-06-08 13:30:10|111.06|111.02|111.2|111.16|111.24|111.18|111.06|111.02|16833
1623159020000|2021-06-08 13:30:20|111.18|111.14|111.16|111.14|111.18|111.14|111.16|111.1|6968
1623159030000|2021-06-08 13:30:30|111.14|111.1|111.08|111.02|111.14|111.1|111.06|111.02|8404
1623159050000|2021-06-08 13:30:50|111.06|110.98|111.04|110.98|111.06|110.98|111.04|110.98|4625
1623159060000|2021-06-08 13:31:00|111.06|111.04|111.16|111.1|111.16|111.1|111.06|110.98|33613
1623159070000|2021-06-08 13:31:10|111.14|111.08|111.12|111.06|111.14|111.1|111.12|111.06|421
1623159080000|2021-06-08 13:31:20|111.1|111.1|111.16|111.12|111.16|111.12|111.1|111.1|6786
1623159090000|2021-06-08 13:31:30|111.14|111.1|111.06|111.04|111.14|111.1|111.06|111.02|11428
1623159100000|2021-06-08 13:31:40|111.08|111.06|111.14|111.08|111.14|111.08|111.08|111.06|1129
1623159110000|2021-06-08 13:31:50|111.16|111.1|111.2|111.16|111.2|111.18|111.16|111.1|16713
1623159120000|2021-06-08 13:32:00|111.18|111.14|111.24|111.2|111.24|111.2|111.16|111.1|73429
1623159130000|2021-06-08 13:32:10|111.22|111.18|111.18|111.14|111.22|111.18|111.18|111.14|11953
1623159140000|2021-06-08 13:32:20|111.16|111.12|111.3|111.26|111.36|111.32|111.16|111.12|119846
1623159150000|2021-06-08 13:32:30|111.32|111.3|111.32|111.24|111.34|111.3|111.3|111.22|90521
1623159160000|2021-06-08 13:32:40||111.26||111.26||111.26||111.26|0
1623159170000|2021-06-08 13:32:50||111.28||111.28||111.28||111.26|950
1623159180000|2021-06-08 13:33:00|111.34|111.32|111.4|111.34|111.46|111.38|111.34|111.3|183145
1623159190000|2021-06-08 13:33:10|111.38|111.32|111.36|111.32|111.38|111.36|111.36|111.3|124239
1623159200000|2021-06-08 13:33:20|111.34|111.3|111.36|111.32|111.36|111.32|111.34|111.3|10387
1623159210000|2021-06-08 13:33:30|111.38|111.36|111.56|111.52|111.6|111.54|111.38|111.36|98557
1623159220000|2021-06-08 13:33:40|111.58|111.56|111.74|111.7|111.8|111.74|111.58|111.56|53137
1623159230000|2021-06-08 13:33:50|111.76|111.78|111.8|111.76|111.86|111.84|111.76|111.72|253962
1623159240000|2021-06-08 13:34:00|111.82|111.82|111.9|111.86|111.96|111.86|111.82|111.82|163923
1623159250000|2021-06-08 13:34:10|111.88|111.84|111.96|111.9|112|111.96|111.86|111.82|314400
1623159260000|2021-06-08 13:34:20|111.94|111.88|111.94|111.9|111.98|111.96|111.88|111.84|42932
1623159270000|2021-06-08 13:34:30|111.96||111.96||111.96||111.96||0
1623159280000|2021-06-08 13:34:40|||||||||9925
1623159290000|2021-06-08 13:34:50|111.98|111.98|112|111.98|112.02|112|111.94|111.9|239794
1623159300000|2021-06-08 13:35:00|111.96|111.96|112.08|112.04|112.08|112.04|111.94|111.92|213153
1623159310000|2021-06-08 13:35:10|112.06|112.02|111.9|111.88|112.08|112.04|111.9|111.86|133612
1623159320000|2021-06-08 13:35:20|111.92|111.9|111.9|111.88|111.94|111.9|111.88|111.82|56434
1623159330000|2021-06-08 13:35:30|111.88|111.86|111.94|111.92|111.94|111.92|111.86|111.82|50120
1623159340000|2021-06-08 13:35:40|111.98|111.94|112.18|112.1|112.2|112.1|111.98|111.94|26233
1623159350000|2021-06-08 13:35:50|||||||||2
1623159360000|2021-06-08 13:36:00||112.12||112.14||112.16||112.12|17263
1623159370000|2021-06-08 13:36:10|112.2|112.16|112.18|112.12|112.28|112.24|112.12|112.1|311061
1623159380000|2021-06-08 13:36:20|112.2|112.14|112.32|112.3|112.38|112.3|112.2|112.14|198413
1623159390000|2021-06-08 13:36:30|112.34|112.28|112.28|112.24|112.36|112.28|112.26|112.22|34811
1623159400000|2021-06-08 13:36:40|112.26|112.22|112.2|112.16|112.26|112.22|112.2|112.14|155679
1623159410000|2021-06-08 13:36:50|112.18|112.14|112.28|112.26|112.28|112.26|112.16|112.1|127282
1623159420000|2021-06-08 13:37:00|112.3|112.28|112.32|112.3|112.32|112.3|112.3|112.28|11124
1623159430000|2021-06-08 13:37:10|112.3|112.28|112.22|112.18|112.3|112.28|112.22|112.16|55908
1623159440000|2021-06-08 13:37:20|112.2|112.12|112.32|112.28|112.32|112.28|112.2|112.12|23456
1623159450000|2021-06-08 13:37:30|112.34|112.3|112.36|112.3|112.42|112.36|112.34|112.28|30247
1623159460000|2021-06-08 13:37:40|||||||||11796
1623159470000|2021-06-08 13:37:50|112.34|112.28|112.28|112.24|112.34|112.28|112.28|112.2|49236
1623159480000|2021-06-08 13:38:00|112.3|112.26|112.42|112.38|112.42|112.4|112.3|112.26|38878
1623159490000|2021-06-08 13:38:10|112.48|112.4|112.46|112.4|112.48|112.44|112.46|112.4|19426
1623159500000|2021-06-08 13:38:20|112.48|112.42|112.46|112.42|112.48|112.42|112.46|112.42|29468
1623159510000|2021-06-08 13:38:30|112.4|112.4|112.38|112.32|112.4|112.4|112.38|112.32|15790
1623159530000|2021-06-08 13:38:50|112.4|112.34|112.38|112.34|112.4|112.34|112.38|112.34|18863
1623159540000|2021-06-08 13:39:00|112.4|112.38|112.46|112.44|112.48|112.44|112.4|112.38|53086
1623159550000|2021-06-08 13:39:10|112.48|112.46|112.56|112.52|112.56|112.52|112.48|112.46|108859
1623159560000|2021-06-08 13:39:20|112.58|112.54|112.58|112.52|112.64|112.6|112.58|112.5|138134
1623159570000|2021-06-08 13:39:30|112.6|112.6|112.6|112.54|112.62|112.6|112.52|112.46|66487
1623159580000|2021-06-08 13:39:40|112.56||112.56||112.56||112.56||0
1623159590000|2021-06-08 13:39:50|112.54|112.5|112.54|112.48|112.54|112.5|112.54|112.46|38415
1623159600000|2021-06-08 13:40:00|112.56|112.5|112.36|112.34|112.56|112.54|112.36|112.34|298934
1623159610000|2021-06-08 13:40:10|112.34|112.32|112.22|112.16|112.34|112.32|112.22|112.12|5992
1623159620000|2021-06-08 13:40:20|112.2|112.1|112.32|112.18|112.36|112.18|112.18|112.1|22997
1623159630000|2021-06-08 13:40:30|112.3|112.2|112.34|112.26|112.36|112.26|112.3|112.2|1933
1623159640000|2021-06-08 13:40:40|112.3|112.24|112.24|112.22|112.34|112.24|112.24|112.2|40740
1623159650000|2021-06-08 13:40:50|112.26|112.24|112.3|112.24|112.32|112.24|112.24|112.24|4700
1623159660000|2021-06-08 13:41:00|112.28|112.22|112.26|112.2|112.28|112.22|112.26|112.2|4417
1623159670000|2021-06-08 13:41:10|112.28|112.22|112.28|112.24|112.28|112.24|112.28|112.22|17976
1623159690000|2021-06-08 13:41:30|112.26|112.22|112.16|112.1|112.26|112.22|112.16|112.1|63678
1623159700000|2021-06-08 13:41:40|112.14|112.12|112.22|112.12|112.32|112.22|112.14|112.12|65024
1623159710000|2021-06-08 13:41:50||112.14||112.14||112.14||112.14|0
1623159720000|2021-06-08 13:42:00|112.2|112.16|112.2|112.16|112.28|112.18|112.16|112.12|57537
1623159730000|2021-06-08 13:42:10|||||||||35
1623159740000|2021-06-08 13:42:20|112.22|112.18|112.26|112.2|112.26|112.22|112.2|112.18|14447
1623159750000|2021-06-08 13:42:30|112.28|112.22|112.3|112.26|112.3|112.26|112.28|112.22|29153
1623159760000|2021-06-08 13:42:40|112.36|112.28|112.42|112.34|112.44|112.34|112.36|112.28|12173
1623159770000|2021-06-08 13:42:50|112.38|112.3|112.32|112.24|112.38|112.3|112.32|112.24|10092
1623159780000|2021-06-08 13:43:00|112.36|112.26|112.38|112.32|112.38|112.32|112.36|112.26|3200
1623159790000|2021-06-08 13:43:10|112.4|112.34|112.46|112.42|112.46|112.42|112.4|112.34|16888
1623159800000|2021-06-08 13:43:20|112.44|112.4|112.42|112.38|112.44|112.4|112.4|112.32|128814
1623159810000|2021-06-08 13:43:30|112.44|112.4|112.42|112.4|112.44|112.4|112.42|112.4|4415
1623159820000|2021-06-08 13:43:40|112.4|112.38|112.4|112.38|112.42|112.38|112.4|112.34|7798
1623159830000|2021-06-08 13:43:50|||||||||445
1623159840000|2021-06-08 13:44:00|112.38|112.36|112.36|112.3|112.38|112.36|112.26|112.16|101658
1623159850000|2021-06-08 13:44:10|112.4|112.32|112.44|112.38|112.44|112.38|112.4|112.32|3969
1623159860000|2021-06-08 13:44:20|112.46|112.4|112.44|112.36|112.46|112.4|112.44|112.34|7100
1623159880000|2021-06-08 13:44:40|112.42|112.34|112.4|112.36|112.44|112.38|112.4|112.3|114003
1623159890000|2021-06-08 13:44:50||112.38||112.38||112.38||112.36|9415
1623159900000|2021-06-08 13:45:00|||||||||357
1623159910000|2021-06-08 13:45:10|112.44|112.4|112.64|112.56|112.64|112.56|112.42|112.38|169115
1623159920000|2021-06-08 13:45:20||112.58||112.58||112.58||112.58|29468
1623159930000|2021-06-08 13:45:30|||||||||63990
1623159950000|2021-06-08 13:45:50|112.62|112.56|112.54|112.48|112.62|112.56|112.48|112.44|153828
1623159960000|2021-06-08 13:46:00|112.46|112.5|112.46|112.42|112.48|112.5|112.46|112.4|11662
1623159970000|2021-06-08 13:46:10|112.48|112.44|112.48|112.42|112.54|112.46|112.46|112.4|23364
1623159980000|2021-06-08 13:46:20|112.46|112.4|112.46|112.4|112.46|112.4|112.46|112.38|17292
1623159990000|2021-06-08 13:46:30|112.44|112.38|112.4|112.38|112.44|112.38|112.4|112.38|8107
1623160000000|2021-06-08 13:46:40|||||||||45492
1623160010000|2021-06-08 13:46:50|112.38|112.36|112.4|112.36|112.4|112.36|112.38|112.36|76386
1623160020000|2021-06-08 13:47:00|112.38||112.4||112.4||112.38||14460
1623160030000|2021-06-08 13:47:10|112.38|112.34|112.24|112.2|112.38|112.34|112.24|112.2|110637
1623160040000|2021-06-08 13:47:20|112.22|112.18|112.22|112.18|112.24|112.18|112.16|112.14|9659
1623160050000|2021-06-08 13:47:30|112.2|112.16|112.2|112.16|112.2|112.16|112.2|112.16|4718
1623160060000|2021-06-08 13:47:40|||||||||7827
1623160070000|2021-06-08 13:47:50|112.22|112.18|112.22|112.18|112.22|112.18|112.2|112.16|37548
1623160080000|2021-06-08 13:48:00|112.24|112.2|112.3|112.26|112.3|112.26|112.24|112.2|12385
1623160090000|2021-06-08 13:48:10|112.34|112.28|112.34|112.32|112.36|112.32|112.32|112.28|3106
1623160100000|2021-06-08 13:48:20|112.36|112.34|112.3|112.28|112.44|112.4|112.3|112.28|150866
1623160110000|2021-06-08 13:48:30|112.36|112.3|112.3|112.24|112.36|112.3|112.22|112.2|47010
1623160120000|2021-06-08 13:48:40|112.34|112.26|112.3|112.26|112.34|112.3|112.3|112.26|1542
1623160140000|2021-06-08 13:49:00|112.32|112.28|112.36|112.3|112.42|112.34|112.32|112.26|22996
1623160150000|2021-06-08 13:49:10||112.32||112.32||112.32||112.32|102000
1623160160000|2021-06-08 13:49:20|112.26|112.3|112.26|112.24|112.34|112.3|112.26|112.22|50758
1623160170000|2021-06-08 13:49:30|112.3||112.3||112.3||112.3||19
1623160190000|2021-06-08 13:49:50|112.2|112.22|112.2|112.18|112.3|112.22|112.2|112.16|57590
1623160200000|2021-06-08 13:50:00|112.24|112.2|112.26|112.22|112.26|112.22|112.2|112.2|15799
1623160230000|2021-06-08 13:50:30|||||||||853
1623160240000|2021-06-08 13:50:40||112.24||112.22||112.24||112.22|5653
1623160250000|2021-06-08 13:50:50|112.28|112.24|112.3|112.26|112.34|112.28|112.26|112.24|18636
1623160260000|2021-06-08 13:51:00|||||||||175611
1623160270000|2021-06-08 13:51:10|112.28|112.24|112.26|112.24|112.28|112.24|112.26|112.24|6134
1623160280000|2021-06-08 13:51:20|112.24|112.22|112.18|112.16|112.26|112.24|112.18|112.14|121355
1623160290000|2021-06-08 13:51:30|112.22||112.18||112.22||112.18||3987
1623160300000|2021-06-08 13:51:40|112.2|112.18|112.32|112.28|112.34|112.28|112.2|112.16|67424
1623160310000|2021-06-08 13:51:50|112.34|112.3|112.34|112.28|112.36|112.3|112.26|112.24|23140
1623160320000|2021-06-08 13:52:00|||||||||9406
1623160330000|2021-06-08 13:52:10||112.24||112.26||112.26||112.24|4000
1623160340000|2021-06-08 13:52:20|112.32|112.24|112.26|112.2|112.32|112.24|112.24|112.2|33013
1623160360000|2021-06-08 13:52:40|112.24|112.22|112.26|112.18|112.32|112.24|112.2|112.14|88128
1623160370000|2021-06-08 13:52:50||112.2||112.2||112.2||112.2|15707
1623160380000|2021-06-08 13:53:00|112.24|112.22|112.24|112.22|112.24|112.24|112.24|112.22|20346
1623160390000|2021-06-08 13:53:10|112.26|112.24|112.34|112.28|112.34|112.28|112.26|112.24|21712
1623160400000|2021-06-08 13:53:20||112.3||112.3||112.3||112.26|16124
1623160410000|2021-06-08 13:53:30|112.36|112.32|112.36|112.32|112.36|112.32|112.36|112.32|4892
1623160420000|2021-06-08 13:53:40|112.34|112.3|112.34|112.3|112.34|112.3|112.34|112.3|1012
1623160430000|2021-06-08 13:53:50|112.36|112.32|112.32|112.3|112.4|112.36|112.32|112.3|56394
1623160440000|2021-06-08 13:54:00|112.3|112.28|112.38|112.34|112.4|112.36|112.3|112.28|31414
1623160450000|2021-06-08 13:54:10|||||||||428
1623160460000|2021-06-08 13:54:20|||||||||4469
1623160470000|2021-06-08 13:54:30|112.4|112.36|112.38|112.34|112.44|112.42|112.38|112.32|43375
1623160480000|2021-06-08 13:54:40|||||||||13972
1623160490000|2021-06-08 13:54:50|||||||||41665
1623160500000|2021-06-08 13:55:00|112.36|112.32|112.34|112.3|112.36|112.34|112.34|112.3|73557
1623160510000|2021-06-08 13:55:10||112.32||112.3||112.32||112.3|8013
1623160530000|2021-06-08 13:55:30|112.32||112.34||112.34||112.32||4178
1623160540000|2021-06-08 13:55:40|||||||||7226
1623160570000|2021-06-08 13:56:10|||||||||20000
1623160580000|2021-06-08 13:56:20|112.32|112.28|112.26|112.22|112.32|112.28|112.26|112.22|59686
1623160590000|2021-06-08 13:56:30|112.24|112.24|112.24|112.2|112.26|112.24|112.24|112.2|20943
1623160600000|2021-06-08 13:56:40||112.22||112.22||112.22||112.22|1186
1623160610000|2021-06-08 13:56:50|112.22|112.18|112.14|112.1|112.22|112.18|112.14|112.1|99
1623160620000|2021-06-08 13:57:00|||||||||7466
1623160630000|2021-06-08 13:57:10|112.12||112.12||112.12||112.12||9117
1623160640000|2021-06-08 13:57:20|||||||||14871
1623160650000|2021-06-08 13:57:30|112.1|112.08|112.02|112|112.12|112.08|112.02|112|12534
1623160660000|2021-06-08 13:57:40|112|111.98|112.02|112|112.06|112|112|111.98|22575
1623160670000|2021-06-08 13:57:50|||||||||1873
1623160680000|2021-06-08 13:58:00|111.98|111.98|111.92|111.88|111.98|111.98|111.92|111.86|9038
1623160690000|2021-06-08 13:58:10|111.9|111.86|111.82|111.78|111.9|111.86|111.82|111.76|3189
1623160700000|2021-06-08 13:58:20|111.8|111.76|111.82|111.78|111.82|111.78|111.8|111.72|5281
1623160720000|2021-06-08 13:58:40|111.8|111.76|111.78|111.76|111.8|111.76|111.78|111.74|2458
1623160730000|2021-06-08 13:58:50|111.8|111.78|111.78|111.76|111.86|111.78|111.78|111.76|14837
1623160740000|2021-06-08 13:59:00|111.76|111.74|111.86|111.82|111.92|111.82|111.76|111.72|21215
1623160750000|2021-06-08 13:59:10|111.84|111.8|111.76|111.72|111.84|111.82|111.76|111.7|44991
1623160760000|2021-06-08 13:59:20|111.78|111.74|111.84|111.8|111.92|111.84|111.78|111.74|37672
1623160770000|2021-06-08 13:59:30|111.82|111.78|111.88|111.82|111.9|111.82|111.82|111.78|11671
1623160790000|2021-06-08 13:59:50|111.9|111.84|111.96|111.9|112|111.9|111.9|111.84|22570
1623160800000|2021-06-08 14:00:00|||||||||8878
1623160810000|2021-06-08 14:00:10|111.94|111.92|111.94|111.9|111.94|111.92|111.94|111.9|29
1623160830000|2021-06-08 14:00:30|111.96|111.92|112.22|112.16|112.24|112.18|111.94|111.84|98150
1623160840000|2021-06-08 14:00:40||112.18||112.14||112.18||112.12|0
1623160850000|2021-06-08 14:00:50|||||||||19492
1623160860000|2021-06-08 14:01:00|112.2|112.16|112.18|112.14|112.22|112.16|112.18|112.1|4470
1623160870000|2021-06-08 14:01:10|112.2|112.16|112.2|112.16|112.2|112.16|112.18|112.14|10586
1623160880000|2021-06-08 14:01:20|112.18||112.18||112.18||112.18||9739
1623160890000|2021-06-08 14:01:30|112.2|112.18|112.18|112.14|112.3|112.24|112.18|112.14|29703
1623160900000|2021-06-08 14:01:40|||||||||37106
1623160910000|2021-06-08 14:01:50|112.22|112.16|112.22|112.18|112.28|112.24|112.22|112.16|41956
1623160920000|2021-06-08 14:02:00|112.24|112.2|112.28|112.26|112.32|112.26|112.24|112.2|15569
1623160930000|2021-06-08 14:02:10|112.32|112.28|112.32|112.28|112.34|112.32|112.32|112.26|41655
1623160940000|2021-06-08 14:02:20|||||||||4845
1623160950000|2021-06-08 14:02:30|112.3||112.3||112.3||112.3||46
1623160960000|2021-06-08 14:02:40|112.32|112.3|112.38|112.34|112.4|112.34|112.32|112.3|7611
1623160970000|2021-06-08 14:02:50|112.36|112.32|112.3|112.28|112.38|112.34|112.3|112.24|19367
1623160980000|2021-06-08 14:03:00|112.32|112.3|112.34|112.3|112.4|112.36|112.32|112.3|40208
1623160990000|2021-06-08 14:03:10|||||||||36283
1623161000000|2021-06-08 14:03:20|112.32|112.32|112.36|112.32|112.36|112.32|112.32|112.32|12382
1623161010000|2021-06-08 14:03:30|112.34|112.3|112.34|112.3|112.36|112.32|112.34|112.3|7065
1623161020000|2021-06-08 14:03:40|112.3|112.28|112.34|112.3|112.34|112.3|112.3|112.28|12753
1623161030000|2021-06-08 14:03:50|112.36|112.32|112.36|112.32|112.4|112.36|112.36|112.3|17917
1623161040000|2021-06-08 14:04:00|112.34|112.3|112.38|112.32|112.38|112.32|112.34|112.3|57454
1623161050000|2021-06-08 14:04:10|||||||||41116
1623161060000|2021-06-08 14:04:20|112.34|112.34|112.36|112.34|112.38|112.34|112.34|112.34|3800
1623161070000|2021-06-08 14:04:30|112.4|112.36|112.34|112.28|112.4|112.36|112.34|112.28|49808
1623161080000|2021-06-08 14:04:40|112.3|112.24|112.24|112.16|112.3|112.24|112.24|112.16|32831
1623161090000|2021-06-08 14:04:50|112.26|112.2|112.34|112.28|112.34|112.28|112.26|112.2|28247
1623161100000|2021-06-08 14:05:00|112.32||112.32||112.32||112.32||199
1623161110000|2021-06-08 14:05:10|||||||||4
1623161120000|2021-06-08 14:05:20|112.34|112.3|112.32|112.26|112.36|112.3|112.28|112.22|34945
1623161130000|2021-06-08 14:05:30|112.26|112.24|112.32|112.3|112.36|112.3|112.26|112.22|16117
1623161140000|2021-06-08 14:05:40|112.38|112.32|112.38|112.3|112.38|112.32|112.38|112.3|5302
1623161150000|2021-06-08 14:05:50|112.34|112.28|112.32|112.26|112.34|112.28|112.32|112.24|10910
1623161160000|2021-06-08 14:06:00|||||||||16539
1623161170000|2021-06-08 14:06:10|112.24|112.24|112.22|112.2|112.26|112.24|112.22|112.18|40216
1623161180000|2021-06-08 14:06:20|112.2|112.18|112.12|112.08|112.2|112.18|112.12|112.08|55936
1623161190000|2021-06-08 14:06:30|112.14|112.1|112.2|112.16|112.22|112.18|112.12|112.1|17649
1623161200000|2021-06-08 14:06:40||112.18||112.16||112.18||112.14|30385
1623161210000|2021-06-08 14:06:50|112.24|112.18|112.2|112.14|112.24|112.2|112.2|112.14|5278
1623161220000|2021-06-08 14:07:00|112.22|112.16|112.2|112.12|112.22|112.16|112.2|112.12|3082
1623161230000|2021-06-08 14:07:10||112.14||112.16||112.16||112.14|403
1623161250000|2021-06-08 14:07:30||112.14||112.14||112.14||112.14|8456
1623161260000|2021-06-08 14:07:40|||||||||20984
1623161270000|2021-06-08 14:07:50|112.18||112.18||112.18||112.18||20
1623161280000|2021-06-08 14:08:00|112.16|112.1|112.06|112.02|112.16|112.1|112.06|112.02|34075
1623161290000|2021-06-08 14:08:10|||||||||1805
1623161300000|2021-06-08 14:08:20|||||||||14363
1623161310000|2021-06-08 14:08:30||112||112||112||112|2187
1623161320000|2021-06-08 14:08:40|||||||||12895
1623161330000|2021-06-08 14:08:50|112.04|111.98|112.08|112.04|112.1|112.04|111.98|111.94|72293
1623161340000|2021-06-08 14:09:00|||||||||25
1623161350000|2021-06-08 14:09:10|||||||||1589
1623161360000|2021-06-08 14:09:20||112.06||112.04||112.06||112.04|31
1623161370000|2021-06-08 14:09:30|||||||||7054
1623161410000|2021-06-08 14:10:10|||||||||37963
1623161420000|2021-06-08 14:10:20|112.06|112.02|112.02|112|112.06|112.02|112.02|112|17186
1623161430000|2021-06-08 14:10:30|112.04|112.02|112.08|112.04|112.08|112.04|112.04|112.02|9322
1623161440000|2021-06-08 14:10:40|112|112.02|112.02|112|112.06|112.02|112|111.98|28800
1623161450000|2021-06-08 14:10:50|112.06|112.02|112.06|112.02|112.08|112.02|112.06|112.02|3734
1623161460000|2021-06-08 14:11:00|||||||||3025
1623161470000|2021-06-08 14:11:10|112.04|111.98|111.96|111.92|112.04|112|111.96|111.9|57941
1623161480000|2021-06-08 14:11:20||111.88||111.92||111.92||111.88|23609
1623161490000|2021-06-08 14:11:30|112|111.94|112.02|112|112.04|112|112|111.94|16789
1623161500000|2021-06-08 14:11:40||111.98||111.98||111.98||111.96|0
1623161510000|2021-06-08 14:11:50|112|112|112.04|112|112.04|112|112|111.98|6032
1623161520000|2021-06-08 14:12:00|112.02|111.98|112.02|111.98|112.02|111.98|112.02|111.98|405
1623161530000|2021-06-08 14:12:10|112||112.02||112.02||112||9635
1623161550000|2021-06-08 14:12:30|112|112|112|111.98|112.02|112|112|111.98|1934
1623161560000|2021-06-08 14:12:40|112.02|112|112.06|112.02|112.06|112.04|112.02|112|7993
1623161570000|2021-06-08 14:12:50|112.04|112.04|112.16|112.1|112.18|112.1|112.04|112.04|2719
1623161580000|2021-06-08 14:13:00|112.2|112.12|112.24|112.2|112.24|112.22|112.2|112.12|3545
1623161590000|2021-06-08 14:13:10|||||||||6962
1623161600000|2021-06-08 14:13:20|112.22|112.18|112.2|112.18|112.22|112.18|112.2|112.18|5091
1623161610000|2021-06-08 14:13:30|112.22|112.2|112.24|112.2|112.24|112.2|112.22|112.2|0
1623161620000|2021-06-08 14:13:40|112.28|112.22|112.3|112.26|112.3|112.26|112.28|112.22|801
1623161640000|2021-06-08 14:14:00|||||||||4266
1623161650000|2021-06-08 14:14:10|112.28|112.24|112.28|112.24|112.28|112.24|112.28|112.24|7732
1623161660000|2021-06-08 14:14:20|112.26|112.22|112.24|112.2|112.26|112.24|112.24|112.2|13242
1623161670000|2021-06-08 14:14:30|112.22|112.18|112.22|112.18|112.22|112.18|112.22|112.18|15000
1623161680000|2021-06-08 14:14:40|112.18|112.16|112.14|112.08|112.22|112.18|112.14|112.08|29978
1623161690000|2021-06-08 14:14:50|112.12||112.12||112.12||112.12||0
1623161700000|2021-06-08 14:15:00|112.14|112.1|112.1|112.04|112.24|112.16|112.1|112.04|27845
1623161720000|2021-06-08 14:15:20|112.12|112.06|112.16|112.14|112.22|112.16|112.12|112.06|10342
1623161730000|2021-06-08 14:15:30|112.14|112.12|112.14|112.1|112.14|112.12|112.12|112.1|5285
1623161750000|2021-06-08 14:15:50|112.16||112.16||112.16||112.16||102
1623161760000|2021-06-08 14:16:00|112.14||112.14||112.16||112.14||25000
1623161770000|2021-06-08 14:16:10|112.12|112.08|112.12|112.08|112.14|112.1|112.12|112.04|22500
1623161800000|2021-06-08 14:16:40|112.1|112.06|112.08|112.06|112.12|112.08|112.08|112.06|3189
1623161810000|2021-06-08 14:16:50|112.06|112.04|112.08|112.04|112.08|112.04|112.06|112|9122
1623161820000|2021-06-08 14:17:00|112.12|112.06|112.12|112.06|112.12|112.08|112.08|112.04|22673
1623161830000|2021-06-08 14:17:10|112.1|112.08|112.06|112|112.1|112.08|112.06|112|12500
1623161840000|2021-06-08 14:17:20|112.04|111.98|112.02|111.98|112.04|111.98|112.02|111.98|22132
1623161850000|2021-06-08 14:17:30|112.04|112|112.02|111.98|112.06|112|112.02|111.96|7
1623161870000|2021-06-08 14:17:50|112|111.96|112.02|111.96|112.02|111.96|112|111.94|3309
1623161880000|2021-06-08 14:18:00|112||112||112||112||0
1623161890000|2021-06-08 14:18:10|112.02|111.98|112.08|112.02|112.08|112.02|112|111.98|12276
1623161900000|2021-06-08 14:18:20|112.06||112.08||112.08||112.06||10096
1623161910000|2021-06-08 14:18:30|112.04|112.04|112.1|112.08|112.12|112.08|112.04|112.04|13
1623161920000|2021-06-08 14:18:40|||||||||6878
1623161940000|2021-06-08 14:19:00|112.12|112.1|112.22|112.16|112.26|112.22|112.12|112.1|18555
1623161950000|2021-06-08 14:19:10|112.2||112.2||112.2||112.2||2229
1623161960000|2021-06-08 14:19:20|112.18|112.14|112.14|112.08|112.18|112.16|112.14|112.08|17891
1623161970000|2021-06-08 14:19:30|112.12|112.1|112.14|112.1|112.14|112.12|112.12|112.1|14657
1623161980000|2021-06-08 14:19:40|112.16|112.12|112.26|112.22|112.26|112.22|112.16|112.12|25058
1623161990000|2021-06-08 14:19:50|||||||||7051
1623162000000|2021-06-08 14:20:00|||||||||6416
1623162010000|2021-06-08 14:20:10|112.24|112.2|112.24|112.2|112.24|112.2|112.22|112.16|20837
1623162020000|2021-06-08 14:20:20|112.26|112.22|112.24|112.22|112.26|112.24|112.24|112.22|2486
1623162030000|2021-06-08 14:20:30||112.2||112.2||112.2||112.18|4000
1623162040000|2021-06-08 14:20:40|112.26|112.22|112.3|112.26|112.3|112.26|112.26|112.22|15270
1623162050000|2021-06-08 14:20:50||112.28||112.28||112.28||112.28|0
1623162060000|2021-06-08 14:21:00|112.32|112.3|112.38|112.34|112.38|112.36|112.3|112.28|6626
1623162070000|2021-06-08 14:21:10|112.4|112.36|112.4|112.36|112.4|112.36|112.4|112.36|1501
1623162080000|2021-06-08 14:21:20|112.44|112.38|112.46|112.42|112.5|112.42|112.38|112.36|16239
1623162090000|2021-06-08 14:21:30|112.48|112.44|112.56|112.52|112.58|112.54|112.48|112.44|57783
1623162100000|2021-06-08 14:21:40|112.54|112.5|112.54|112.5|112.54|112.5|112.54|112.5|4000
1623162110000|2021-06-08 14:21:50|112.56|112.52|112.58|112.56|112.6|112.56|112.56|112.52|8058
1623162120000|2021-06-08 14:22:00|112.56|112.54|112.5|112.46|112.56|112.54|112.5|112.46|40797
1623162140000|2021-06-08 14:22:20|112.48|112.44|112.46|112.42|112.48|112.44|112.46|112.4|16802
1623162150000|2021-06-08 14:22:30|112.5|112.44|112.52|112.48|112.52|112.5|112.5|112.44|3842
1623162160000|2021-06-08 14:22:40|112.54|112.5|112.56|112.54|112.6|112.54|112.54|112.48|13473
1623162170000|2021-06-08 14:22:50|112.54|112.52|112.5|112.48|112.56|112.52|112.5|112.48|122938
1623162190000|2021-06-08 14:23:10||112.44||112.44||112.44||112.44|7614
1623162200000|2021-06-08 14:23:20|112.54|112.46|112.5|112.44|112.54|112.5|112.48|112.44|102622
1623162210000|2021-06-08 14:23:30|112.4|112.42|112.44|112.38|112.48|112.42|112.4|112.36|47003
1623162220000|2021-06-08 14:23:40|112.38|112.36|112.38|112.36|112.44|112.36|112.38|112.32|8316
1623162230000|2021-06-08 14:23:50||112.34||112.36||112.36||112.34|85
1623162250000|2021-06-08 14:24:10|112.36|112.34|112.36|112.3|112.36|112.34|112.34|112.3|9799
1623162260000|2021-06-08 14:24:20|112.34|112.28|112.3|112.22|112.34|112.28|112.26|112.22|24105
1623162270000|2021-06-08 14:24:30|112.32|112.24|112.32|112.26|112.34|112.26|112.26|112.24|5906
1623162280000|2021-06-08 14:24:40|112.3||112.3||112.3||112.3||2660
1623162290000|2021-06-08 14:24:50|112.28|112.24|112.28|112.24|112.3|112.26|112.28|112.24|8633
1623162300000|2021-06-08 14:25:00|||||||||2949
1623162310000|2021-06-08 14:25:10|112.3|112.26|112.3|112.28|112.32|112.3|112.3|112.26|22206
1623162320000|2021-06-08 14:25:20|112.32||112.32||112.32||112.32||133
1623162330000|2021-06-08 14:25:30|112.3|112.26|112.34|112.28|112.34|112.28|112.26|112.22|31358
1623162340000|2021-06-08 14:25:40|||||||||134
1623162350000|2021-06-08 14:25:50|112.36|112.3|112.4|112.38|112.44|112.38|112.36|112.3|81
1623162360000|2021-06-08 14:26:00||112.36||112.32||112.36||112.32|7337
1623162370000|2021-06-08 14:26:10|112.42|112.34|112.4|112.34|112.44|112.4|112.4|112.34|25010
1623162380000|2021-06-08 14:26:20|112.38|112.32|112.28|112.24|112.38|112.34|112.28|112.2|84988
1623162400000|2021-06-08 14:26:40|112.26|112.26|112.26|112.2|112.26|112.26|112.26|112.18|1566
1623162410000|2021-06-08 14:26:50|112.24|112.22|112.22|112.16|112.28|112.24|112.2|112.14|35330
1623162430000|2021-06-08 14:27:10|112.2|112.18|112.26|112.22|112.26|112.22|112.2|112.18|5452
1623162470000|2021-06-08 14:27:50|||||||||6806
1623162480000|2021-06-08 14:28:00|112.28|112.24|112.28|112.24|112.32|112.24|112.28|112.24|1730
1623162490000|2021-06-08 14:28:10|112.3|112.26|112.34|112.28|112.34|112.28|112.3|112.26|3389
1623162500000|2021-06-08 14:28:20|112.32||112.32||112.32||112.32||2913
1623162520000|2021-06-08 14:28:40|112.36|112.3|112.44|112.38|112.44|112.38|112.36|112.3|4525
1623162540000|2021-06-08 14:29:00|112.48|112.4|112.5|112.46|112.5|112.46|112.48|112.4|14087
1623162550000|2021-06-08 14:29:10|112.48|112.44|112.48|112.46|112.48|112.46|112.48|112.44|14711
1623162570000|2021-06-08 14:29:30|112.5|112.48|112.44|112.38|112.56|112.5|112.42|112.34|38431
1623162580000|2021-06-08 14:29:40|112.42||112.4||112.42||112.4||0
1623162590000|2021-06-08 14:29:50|112.38|112.32|112.34|112.28|112.38|112.32|112.34|112.26|3037
1623162600000|2021-06-08 14:30:00|112.32||112.32||112.32||112.32||146
1623162610000|2021-06-08 14:30:10|112.34|112.3|112.36|112.32|112.36|112.34|112.32|112.28|6079
1623162620000|2021-06-08 14:30:20|112.3|112.3|112.34|112.28|112.34|112.3|112.3|112.26|79804
1623162630000|2021-06-08 14:30:30|112.28|112.26|112.32|112.28|112.34|112.28|112.28|112.26|23369
1623162640000|2021-06-08 14:30:40|112.3|112.24|112.28|112.24|112.32|112.28|112.28|112.24|1491
1623162650000|2021-06-08 14:30:50||112.22||112.22||112.22||112.22|0
1623162660000|2021-06-08 14:31:00|112.26|112.2|112.24|112.22|112.26|112.22|112.24|112.2|5221
1623162680000|2021-06-08 14:31:20|||||||||485
1623162690000|2021-06-08 14:31:30|||||||||16879
1623162700000|2021-06-08 14:31:40|||||||||6980
1623162730000|2021-06-08 14:32:10|112.22|112.18|112.22|112.18|112.24|112.18|112.22|112.18|6237
1623162740000|2021-06-08 14:32:20|||||||||33
1623162750000|2021-06-08 14:32:30|112.24|112.2|112.26|112.22|112.26|112.22|112.24|112.2|18328
1623162760000|2021-06-08 14:32:40|112.28||112.28||112.3||112.28||3905
1623162770000|2021-06-08 14:32:50|||||||||23614
1623162790000|2021-06-08 14:33:10|112.3|112.24|112.28|112.22|112.3|112.26|112.28|112.22|9306
1623162800000|2021-06-08 14:33:20|112.3|112.24|112.28|112.24|112.3|112.26|112.28|112.24|7743
1623162810000|2021-06-08 14:33:30|112.26|112.26|112.26|112.22|112.26|112.26|112.26|112.22|56253
1623162840000|2021-06-08 14:34:00|112.3|112.24|112.3|112.24|112.3|112.24|112.26|112.24|9752
1623162850000|2021-06-08 14:34:10|112.32|112.26|112.34|112.28|112.34|112.28|112.32|112.26|6648
1623162880000|2021-06-08 14:34:40|112.36|112.3|112.4|112.36|112.42|112.36|112.34|112.3|12239
1623162890000|2021-06-08 14:34:50|112.38||112.38||112.38||112.38||278
1623162900000|2021-06-08 14:35:00|112.36|112.34|112.38|112.34|112.38|112.36|112.36|112.34|54323
1623162910000|2021-06-08 14:35:10|112.36|112.32|112.36|112.28|112.36|112.34|112.32|112.28|27429
1623162950000|2021-06-08 14:35:50|112.38||112.38||112.38||112.36||165286
1623162960000|2021-06-08 14:36:00|112.36|112.3|112.36|112.32|112.36|112.32|112.36|112.3|140
1623162970000|2021-06-08 14:36:10|112.28|112.3|112.34|112.28|112.36|112.3|112.28|112.24|218042
1623162980000|2021-06-08 14:36:20|112.32||112.32||112.32||112.32||0
1623162990000|2021-06-08 14:36:30|112.3|112.3|112.32|112.26|112.34|112.3|112.28|112.26|18961
1623163010000|2021-06-08 14:36:50|||||||||5881
1623163020000|2021-06-08 14:37:00|112.3|112.28|112.4|112.34|112.4|112.34|112.3|112.26|24558
1623163030000|2021-06-08 14:37:10|112.44|112.36|112.4|112.36|112.44|112.4|112.4|112.34|12527
1623163050000|2021-06-08 14:37:30|112.42|112.38|112.42|112.38|112.42|112.38|112.42|112.38|11322
1623163060000|2021-06-08 14:37:40|||||||||4840
1623163070000|2021-06-08 14:37:50|112.36|112.36|112.42|112.38|112.42|112.38|112.36|112.34|10000
1623163080000|2021-06-08 14:38:00|112.44|112.4|112.52|112.46|112.54|112.46|112.44|112.4|56498
1623163090000|2021-06-08 14:38:10|||||||||1875
1623163100000|2021-06-08 14:38:20|||||||||29167
1623163110000|2021-06-08 14:38:30|112.44|112.44|112.5|112.48|112.5|112.48|112.44|112.42|30749
1623163120000|2021-06-08 14:38:40||112.46||112.46||112.46||112.44|1
1623163140000|2021-06-08 14:39:00|||||||||1762
1623163150000|2021-06-08 14:39:10|||||||||5987
1623163160000|2021-06-08 14:39:20|112.48|112.44|112.5|112.46|112.5|112.46|112.48|112.44|39665
1623163180000|2021-06-08 14:39:40|||||||||40422
1623163190000|2021-06-08 14:39:50|112.48|112.44|112.44|112.4|112.48|112.44|112.44|112.4|10223
1623163210000|2021-06-08 14:40:10|112.42|112.38|112.48|112.42|112.48|112.42|112.4|112.34|29023
1623163220000|2021-06-08 14:40:20|112.4|112.4|112.44|112.4|112.44|112.4|112.4|112.36|20000
1623163230000|2021-06-08 14:40:30|||||||||3479
1623163240000|2021-06-08 14:40:40|112.42|112.38|112.48|112.42|112.48|112.42|112.42|112.36|8568
1623163250000|2021-06-08 14:40:50|112.46||112.46||112.46||112.46||0
1623163280000|2021-06-08 14:41:20||112.44||112.44||112.44||112.44|2367
1623163290000|2021-06-08 14:41:30|112.44|112.42|112.4|112.36|112.44|112.42|112.4|112.36|34472
1623163300000|2021-06-08 14:41:40|112.42|112.34|112.38|112.34|112.42|112.34|112.38|112.34|4000
1623163310000|2021-06-08 14:41:50|112.32|112.32|112.38|112.32|112.38|112.32|112.32|112.3|15000
1623163320000|2021-06-08 14:42:00||112.34||112.34||112.34||112.32|0
1623163330000|2021-06-08 14:42:10|112.42|112.36|112.4|112.36|112.42|112.38|112.38|112.36|42725
1623163340000|2021-06-08 14:42:20|112.34|112.34|112.4|112.36|112.4|112.36|112.34|112.32|35000
1623163350000|2021-06-08 14:42:30|112.38|112.32|112.38|112.32|112.38|112.32|112.38|112.32|1
1623163360000|2021-06-08 14:42:40|112.4|112.34|112.44|112.4|112.46|112.42|112.4|112.34|19152
1623163380000|2021-06-08 14:43:00|112.42||112.42||112.42||112.42||2911
1623163390000|2021-06-08 14:43:10|112.4|112.36|112.3|112.26|112.4|112.36|112.28|112.24|35166
1623163400000|2021-06-08 14:43:20||112.24||112.24||112.24||112.24|0
1623163410000|2021-06-08 14:43:30|112.32|112.26|112.32|112.26|112.32|112.26|112.32|112.26|0
1623163420000|2021-06-08 14:43:40|112.3||112.3||112.3||112.3||0
1623163430000|2021-06-08 14:43:50|112.28||112.28||112.28||112.28||0
1623163440000|2021-06-08 14:44:00|112.26|112.24|112.26|112.24|112.28|112.26|112.26|112.24|10231
1623163450000|2021-06-08 14:44:10|112.24|112.2|112.22|112.2|112.24|112.2|112.22|112.2|5125
1623163460000|2021-06-08 14:44:20|||||||||5420
1623163470000|2021-06-08 14:44:30|||||||||13367
1623163480000|2021-06-08 14:44:40|112.2|112.18|112.16|112.12|112.2|112.18|112.16|112.1|33286
1623163490000|2021-06-08 14:44:50|112.14|112.1|112.02|112|112.14|112.1|112.02|111.96|69438
1623163500000|2021-06-08 14:45:00|112.04|112.02|112.06|112|112.06|112.02|112.02|111.98|10287
1623163510000|2021-06-08 14:45:10|||||||||1910
1623163530000|2021-06-08 14:45:30|112.1|112.02|112.08|112.04|112.1|112.06|112.06|112.02|7672
1623163540000|2021-06-08 14:45:40|||||||||5459
1623163550000|2021-06-08 14:45:50||112.06||112.04||112.06||112.04|10165
1623163560000|2021-06-08 14:46:00||112.06||112.06||112.06||112.06|0
1623163570000|2021-06-08 14:46:10|112.1|112.08|112.1|112.08|112.1|112.08|112.1|112.06|4509
1623163580000|2021-06-08 14:46:20|||||||||7179
1623163600000|2021-06-08 14:46:40|112.12|112.06|112.1|112.08|112.14|112.08|112.1|112.06|34313
1623163610000|2021-06-08 14:46:50|112.08|112.06|112|111.96|112.08|112.06|112|111.94|8549
1623163620000|2021-06-08 14:47:00|112.02|111.92|112|111.96|112.02|111.96|112|111.92|27146
1623163630000|2021-06-08 14:47:10|||||||||10000
1623163640000|2021-06-08 14:47:20|||||||||500
1623163650000|2021-06-08 14:47:30|||||||||106
1623163670000|2021-06-08 14:47:50|111.96|111.94|111.88|111.86|111.98|111.96|111.88|111.84|37214
1623163680000|2021-06-08 14:48:00|111.9|111.88|111.9|111.86|111.9|111.88|111.9|111.86|4893
1623163700000|2021-06-08 14:48:20|||||||||24361
1623163720000|2021-06-08 14:48:40|||||||||21649
1623163750000|2021-06-08 14:49:10|111.92|111.88|111.96|111.92|111.96|111.92|111.92|111.88|25383
1623163760000|2021-06-08 14:49:20|111.94|111.9|111.9|111.86|111.94|111.9|111.9|111.86|4542
1623163770000|2021-06-08 14:49:30|111.88|111.84|111.86|111.82|111.88|111.84|111.82|111.8|9941
1623163780000|2021-06-08 14:49:40|||||||||9984
1623163800000|2021-06-08 14:50:00|111.88|111.86|111.86|111.82|111.88|111.86|111.86|111.82|11325
1623163820000|2021-06-08 14:50:20||111.8||111.82||111.82||111.8|0
1623163840000|2021-06-08 14:50:40|||||||||6842
1623163860000|2021-06-08 14:51:00|||||||||5327
1623163870000|2021-06-08 14:51:10|111.82|111.8|111.9|111.84|111.94|111.86|111.82|111.8|32985
1623163890000|2021-06-08 14:51:30|111.92|111.86|112.02|111.94|112.02|111.98|111.9|111.86|28143
1623163900000|2021-06-08 14:51:40|112||112||112||112||2863
1623163910000|2021-06-08 14:51:50|111.98|111.9|111.98|111.92|111.98|111.92|111.98|111.9|617
1623163920000|2021-06-08 14:52:00||111.94||111.94||111.94||111.94|5303
1623163930000|2021-06-08 14:52:10|111.96||111.96||111.96||111.96||1200
1623163940000|2021-06-08 14:52:20|111.94|111.9|111.94|111.9|111.94|111.9|111.94|111.9|417
1623163950000|2021-06-08 14:52:30||111.92||111.92||111.92||111.92|0
1623163960000|2021-06-08 14:52:40||111.9||111.9||111.9||111.9|3000
1623163970000|2021-06-08 14:52:50|111.96|111.92|111.96|111.94|111.96|111.94|111.96|111.92|15
1623163980000|2021-06-08 14:53:00||111.92||111.92||111.92||111.9|2
1623163990000|2021-06-08 14:53:10|111.94|111.9|111.94|111.88|111.94|111.9|111.94|111.88|3026
1623164000000|2021-06-08 14:53:20||111.9||111.9||111.9||111.9|0
1623164010000|2021-06-08 14:53:30|111.92|111.88|111.88|111.86|111.92|111.88|111.88|111.82|7257
1623164060000|2021-06-08 14:54:20|||||||||3585
1623164070000|2021-06-08 14:54:30|111.9|111.88|111.92|111.88|111.92|111.88|111.9|111.88|7221
1623164090000|2021-06-08 14:54:50|111.94|111.9|111.94|111.92|111.96|111.92|111.94|111.9|7114
1623164100000|2021-06-08 14:55:00|||||||||955
1623164110000|2021-06-08 14:55:10||111.9||111.92||111.92||111.9|8968
1623164120000|2021-06-08 14:55:20|111.92|111.9|111.92|111.86|111.92|111.9|111.92|111.86|5178
1623164130000|2021-06-08 14:55:30||111.88||111.88||111.88||111.88|99
1623164160000|2021-06-08 14:56:00|111.94||111.92||111.94||111.92||8864
1623164170000|2021-06-08 14:56:10|111.9|111.86|111.72|111.7|111.9|111.86|111.7|111.66|124386
1623164180000|2021-06-08 14:56:20|111.76|111.72|111.76|111.72|111.8|111.74|111.74|111.72|5405
1623164190000|2021-06-08 14:56:30||111.74||111.74||111.74||111.74|2733
1623164200000|2021-06-08 14:56:40|111.8|111.76|111.82|111.76|111.82|111.78|111.8|111.76|8854
1623164210000|2021-06-08 14:56:50|111.8||111.8||111.8||111.8||1602
1623164220000|2021-06-08 14:57:00|111.74|111.74|111.74|111.7|111.74|111.74|111.72|111.68|14373
1623164240000|2021-06-08 14:57:20|||||||||304
1623164250000|2021-06-08 14:57:30|111.78|111.72|111.78|111.74|111.78|111.74|111.78|111.72|10883
1623164260000|2021-06-08 14:57:40|111.8|111.76|111.84|111.78|111.84|111.78|111.8|111.76|4887
1623164270000|2021-06-08 14:57:50||111.76||111.76||111.76||111.76|0
1623164280000|2021-06-08 14:58:00|111.76|111.74|111.74|111.7|111.8|111.76|111.74|111.7|82383
1623164290000|2021-06-08 14:58:10|111.72|111.66|111.62|111.6|111.72|111.66|111.6|111.56|21342
1623164300000|2021-06-08 14:58:20|111.6|111.58|111.64|111.58|111.64|111.6|111.6|111.54|48507
1623164310000|2021-06-08 14:58:30|111.62|111.56|111.58|111.54|111.62|111.56|111.56|111.54|2933
1623164320000|2021-06-08 14:58:40|111.56|111.52|111.56|111.52|111.56|111.52|111.56|111.52|0
1623164330000|2021-06-08 14:58:50|111.58||111.58||111.58||111.58||161
1623164340000|2021-06-08 14:59:00||111.54||111.54||111.54||111.54|0
1623164360000|2021-06-08 14:59:20|111.56||111.56||111.56||111.56||4143
1623164370000|2021-06-08 14:59:30|111.54|111.52|111.56|111.54|111.56|111.54|111.54|111.52|12395
1623164380000|2021-06-08 14:59:40|111.58|111.56|111.58|111.56|111.66|111.6|111.58|111.54|89396
1623164400000|2021-06-08 15:00:00|111.6|111.6|111.64|111.6|111.66|111.62|111.58|111.6|17067
1623164410000|2021-06-08 15:00:10|111.66|111.62|111.78|111.72|111.78|111.74|111.64|111.62|106451
1623164420000|2021-06-08 15:00:20|111.72|111.7|111.84|111.8|111.86|111.82|111.72|111.7|124491
1623164430000|2021-06-08 15:00:30|111.82|111.78|111.78|111.74|111.84|111.8|111.78|111.72|26436
1623164450000|2021-06-08 15:00:50|111.8|111.76|111.88|111.84|111.9|111.84|111.8|111.76|53887
1623164460000|2021-06-08 15:01:00|111.86|111.82|111.78|111.74|111.86|111.82|111.78|111.74|14060
1623164470000|2021-06-08 15:01:10|111.76|111.72|111.9|111.84|111.92|111.86|111.76|111.72|10609
1623164480000|2021-06-08 15:01:20|||||||||45410
1623164490000|2021-06-08 15:01:30|111.88|111.86|111.88|111.86|111.88|111.86|111.88|111.86|10000
1623164500000|2021-06-08 15:01:40|111.84|111.84|111.84|111.82|111.88|111.84|111.84|111.8|8735
1623164510000|2021-06-08 15:01:50|111.82|111.8|111.84|111.82|111.84|111.82|111.82|111.8|8089
1623164520000|2021-06-08 15:02:00|111.86||111.84||111.86||111.84||1363
1623164540000|2021-06-08 15:02:20|111.82|111.8|111.84|111.8|111.84|111.8|111.82|111.78|55205
1623164550000|2021-06-08 15:02:30|111.82|111.78|111.82|111.78|111.82|111.78|111.82|111.78|0
1623164560000|2021-06-08 15:02:40|111.8|111.8|111.76|111.72|111.82|111.8|111.74|111.7|11242
1623164570000|2021-06-08 15:02:50|111.74|111.7|111.76|111.72|111.76|111.72|111.74|111.7|2500
1623164580000|2021-06-08 15:03:00|111.74|111.7|111.74|111.7|111.74|111.7|111.74|111.7|8747
1623164590000|2021-06-08 15:03:10|111.7|111.68|111.7|111.66|111.72|111.7|111.7|111.66|24638
1623164600000|2021-06-08 15:03:20|111.72|111.68|111.76|111.74|111.76|111.74|111.72|111.68|14094
1623164610000|2021-06-08 15:03:30|111.78|111.76|111.8|111.76|111.8|111.76|111.76|111.74|4838
1623164620000|2021-06-08 15:03:40|111.78|111.74|111.78|111.74|111.78|111.74|111.78|111.74|24600
1623164640000|2021-06-08 15:04:00|111.8|111.76|111.8|111.76|111.8|111.76|111.78|111.74|4108
1623164650000|2021-06-08 15:04:10|111.82|111.78|111.88|111.82|111.9|111.84|111.82|111.78|22522
1623164660000|2021-06-08 15:04:20|111.86||111.86||111.86||111.86||7078
1623164670000|2021-06-08 15:04:30|||||||||42
1623164700000|2021-06-08 15:05:00|111.84|111.8|111.84|111.8|111.84|111.8|111.82|111.8|6475
1623164720000|2021-06-08 15:05:20|||||||||7028
1623164740000|2021-06-08 15:05:40|111.86|111.82|111.84|111.82|111.86|111.82|111.84|111.8|6961
1623164750000|2021-06-08 15:05:50|111.86|111.84|111.86|111.84|111.86|111.84|111.86|111.84|970
1623164760000|2021-06-08 15:06:00|111.88|111.86|111.92|111.88|111.92|111.9|111.88|111.86|23398
1623164770000|2021-06-08 15:06:10|111.9|111.86|111.9|111.86|111.9|111.88|111.88|111.86|9458
1623164780000|2021-06-08 15:06:20|111.92|111.88|111.92|111.9|111.92|111.9|111.92|111.88|3219
1623164790000|2021-06-08 15:06:30|||||||||78
1623164800000|2021-06-08 15:06:40|111.94|111.92|111.98|111.94|111.98|111.96|111.94|111.92|20212
1623164810000|2021-06-08 15:06:50|111.96||111.96||111.96||111.96||1737
1623164820000|2021-06-08 15:07:00|111.94|111.92|111.96|111.92|111.96|111.92|111.94|111.9|11500
1623164830000|2021-06-08 15:07:10|111.94||111.94||111.94||111.94||0
1623164850000|2021-06-08 15:07:30|111.96|111.9|111.92|111.9|111.96|111.92|111.92|111.9|14257
1623164860000|2021-06-08 15:07:40|111.9|111.88|111.92|111.88|111.92|111.9|111.9|111.88|6338
1623164870000|2021-06-08 15:07:50|111.9|111.86|111.88|111.84|111.9|111.86|111.88|111.84|7244
1623164880000|2021-06-08 15:08:00|||||||||540
1623164910000|2021-06-08 15:08:30|111.9|111.86|111.9|111.86|111.9|111.88|111.9|111.86|9378
1623164930000|2021-06-08 15:08:50|111.88|111.84|111.88|111.86|111.88|111.86|111.88|111.84|8162
1623164940000|2021-06-08 15:09:00|111.9|111.88|111.94|111.9|111.94|111.9|111.9|111.88|13878
1623164950000|2021-06-08 15:09:10||111.92||111.92||111.92||111.92|0
1623164960000|2021-06-08 15:09:20|111.96|111.94|112|111.96|112|111.96|111.96|111.94|29090
1623164970000|2021-06-08 15:09:30||111.98||111.98||111.98||111.98|12962
1623164980000|2021-06-08 15:09:40|||||||||4210
1623164990000|2021-06-08 15:09:50|112.02|112|112.02|112|112.02|112|112.02|112|8807
1623165000000|2021-06-08 15:10:00|112|111.98|111.96|111.9|112.02|112|111.96|111.9|9824
1623165010000|2021-06-08 15:10:10|111.94|111.88|111.92|111.88|111.94|111.88|111.92|111.86|6000
1623165020000|2021-06-08 15:10:20||111.86||111.88||111.88||111.86|4500
1623165040000|2021-06-08 15:10:40|111.9|111.84|111.9|111.86|111.9|111.88|111.9|111.84|0
1623165050000|2021-06-08 15:10:50|111.92|111.88|111.92|111.88|111.92|111.88|111.9|111.86|6216
1623165060000|2021-06-08 15:11:00|111.9|111.84|111.88|111.84|111.9|111.84|111.86|111.84|8130
1623165070000|2021-06-08 15:11:10|||||||||4927
1623165090000|2021-06-08 15:11:30|111.9|111.86|111.88|111.86|111.9|111.86|111.88|111.86|5608
1623165100000|2021-06-08 15:11:40|111.9|111.88|111.9|111.88|111.92|111.9|111.9|111.86|16207
1623165120000|2021-06-08 15:12:00|111.92|111.9|111.96|111.92|111.96|111.94|111.92|111.9|5090
1623165130000|2021-06-08 15:12:10|111.94|111.9|111.96|111.92|111.96|111.92|111.94|111.9|8425
1623165140000|2021-06-08 15:12:20|111.94|111.94|111.94|111.9|111.96|111.94|111.94|111.9|9460
1623165150000|2021-06-08 15:12:30||111.92||111.92||111.92||111.92|0
1623165160000|2021-06-08 15:12:40|111.92|111.9|111.92|111.88|111.92|111.9|111.92|111.88|9475
1623165180000|2021-06-08 15:13:00|111.9|111.86|111.9|111.88|111.92|111.88|111.9|111.86|24026
1623165190000|2021-06-08 15:13:10|111.88|111.86|111.84|111.82|111.9|111.86|111.84|111.8|17003
1623165200000|2021-06-08 15:13:20|111.82|111.8|111.8|111.76|111.82|111.8|111.8|111.74|11986
1623165210000|2021-06-08 15:13:30|||||||||18681
1623165250000|2021-06-08 15:14:10|||||||||4429
1623165260000|2021-06-08 15:14:20|111.78|111.72|111.78|111.74|111.78|111.76|111.78|111.72|4718
1623165270000|2021-06-08 15:14:30|111.76|111.72|111.74|111.72|111.76|111.72|111.74|111.72|308
1623165280000|2021-06-08 15:14:40|111.72|111.7|111.68|111.64|111.72|111.7|111.68|111.62|11553
1623165290000|2021-06-08 15:14:50||111.66||111.66||111.66||111.66|0
1623165300000|2021-06-08 15:15:00|111.66|111.64|111.78|111.72|111.8|111.74|111.66|111.6|42867
1623165320000|2021-06-08 15:15:20|||||||||6864
1623165340000|2021-06-08 15:15:40|||||||||1777
1623165350000|2021-06-08 15:15:50|111.76|111.7|111.78|111.74|111.78|111.76|111.72|111.7|42029
1623165360000|2021-06-08 15:16:00|111.76|111.72|111.76|111.72|111.76|111.72|111.76|111.72|8999
1623165390000|2021-06-08 15:16:30|||||||||100
1623165400000|2021-06-08 15:16:40|111.78|111.74|111.78|111.74|111.78|111.76|111.78|111.74|12077
1623165420000|2021-06-08 15:17:00|111.76|111.76|111.78|111.74|111.78|111.76|111.76|111.74|8768
1623165440000|2021-06-08 15:17:20|111.8|111.76|111.88|111.84|111.9|111.84|111.8|111.76|27479
1623165450000|2021-06-08 15:17:30||111.82||111.82||111.82||111.82|8798
1623165470000|2021-06-08 15:17:50|111.86||111.86||111.86||111.84||0
1623165480000|2021-06-08 15:18:00|111.84|111.8|111.84|111.8|111.84|111.8|111.84|111.8|8212
1623165500000|2021-06-08 15:18:20|111.82|111.78|111.78|111.74|111.82|111.78|111.78|111.74|36974
1623165510000|2021-06-08 15:18:30|111.76|111.72|111.76|111.72|111.76|111.72|111.76|111.72|3733
1623165520000|2021-06-08 15:18:40|111.74|111.7|111.74|111.7|111.74|111.7|111.74|111.7|435
1623165540000|2021-06-08 15:19:00|111.76|111.72|111.76|111.72|111.76|111.72|111.76|111.72|5428
1623165550000|2021-06-08 15:19:10|111.74|111.68|111.74|111.7|111.74|111.7|111.74|111.68|1756
1623165560000|2021-06-08 15:19:20|||||||||797
1623165580000|2021-06-08 15:19:40|111.72|111.68|111.64|111.56|111.72|111.68|111.64|111.54|121636
1623165590000|2021-06-08 15:19:50|111.62|111.54|111.56|111.52|111.62|111.56|111.56|111.48|5292
1623165600000|2021-06-08 15:20:00|111.54|111.54|111.64|111.58|111.64|111.58|111.54|111.52|16157
1623165610000|2021-06-08 15:20:10|111.6||111.6||111.6||111.6||0
1623165630000|2021-06-08 15:20:30|111.64|111.6|111.62|111.58|111.64|111.62|111.6|111.54|30136
1623165640000|2021-06-08 15:20:40||111.56||111.58||111.58||111.56|2085
1623165660000|2021-06-08 15:21:00|111.64|111.6|111.62|111.58|111.64|111.62|111.62|111.56|43204
1623165670000|2021-06-08 15:21:10|||||||||5717
1623165680000|2021-06-08 15:21:20|111.6|111.56|111.56|111.54|111.6|111.58|111.56|111.52|32531
1623165700000|2021-06-08 15:21:40|111.54|111.52|111.54|111.5|111.56|111.52|111.54|111.5|39985
1623165710000|2021-06-08 15:21:50|111.52|111.48|111.52|111.46|111.52|111.5|111.5|111.4|147044
1623165720000|2021-06-08 15:22:00|||||||||2250
1623165730000|2021-06-08 15:22:10|111.54|111.48|111.56|111.52|111.56|111.54|111.54|111.48|8011
1623165740000|2021-06-08 15:22:20|111.52|111.5|111.5|111.42|111.54|111.5|111.48|111.42|46007
1623165750000|2021-06-08 15:22:30|111.48|111.4|111.48|111.46|111.48|111.46|111.46|111.38|2816
1623165760000|2021-06-08 15:22:40|111.5|111.48|111.48|111.44|111.52|111.48|111.48|111.44|12684
1623165770000|2021-06-08 15:22:50||111.46||111.44||111.46||111.44|4212
1623165780000|2021-06-08 15:23:00|111.46|111.4|111.4|111.34|111.46|111.4|111.4|111.32|34141
1623165790000|2021-06-08 15:23:10|111.38|111.36|111.38|111.36|111.38|111.36|111.38|111.36|18349
1623165800000|2021-06-08 15:23:20|111.4||111.4||111.4||111.4||7464
1623165810000|2021-06-08 15:23:30|111.42|111.4|111.38|111.34|111.42|111.4|111.38|111.34|14491
1623165820000|2021-06-08 15:23:40|111.4|111.36|111.4|111.34|111.42|111.36|111.38|111.34|4001
1623165830000|2021-06-08 15:23:50|111.38|111.36|111.42|111.38|111.42|111.38|111.38|111.36|3629
1623165840000|2021-06-08 15:24:00|||||||||2000
1623165850000|2021-06-08 15:24:10|111.44|111.4|111.44|111.42|111.44|111.42|111.44|111.4|14307
1623165860000|2021-06-08 15:24:20|111.42|111.4|111.44|111.42|111.44|111.42|111.42|111.4|3545
1623165870000|2021-06-08 15:24:30|111.46|111.4|111.46|111.44|111.5|111.48|111.44|111.4|19243
1623165880000|2021-06-08 15:24:40|||||||||24708
1623165890000|2021-06-08 15:24:50|111.44|111.42|111.44|111.42|111.46|111.42|111.44|111.42|5943
1623165900000|2021-06-08 15:25:00|111.42|111.4|111.4|111.36|111.42|111.42|111.4|111.34|9543
1623165910000|2021-06-08 15:25:10|||||||||6268
1623165920000|2021-06-08 15:25:20|111.42|111.38|111.44|111.4|111.46|111.4|111.42|111.36|11280
1623165930000|2021-06-08 15:25:30|||||||||5475
1623165940000|2021-06-08 15:25:40|111.42|111.36|111.44|111.4|111.44|111.4|111.42|111.36|7395
1623165950000|2021-06-08 15:25:50|111.42|111.36|111.4|111.36|111.42|111.36|111.4|111.34|27912
1623165960000|2021-06-08 15:26:00|111.42|111.38|111.48|111.46|111.48|111.46|111.42|111.38|14465
1623165970000|2021-06-08 15:26:10|111.5|111.48|111.5|111.48|111.52|111.48|111.5|111.48|11884
1623165980000|2021-06-08 15:26:20|111.52|111.5|111.56|111.5|111.56|111.5|111.5|111.5|10229
1623165990000|2021-06-08 15:26:30|111.54|111.52|111.56|111.52|111.6|111.56|111.54|111.5|6684
1623166000000|2021-06-08 15:26:40|111.54||111.56||111.56||111.54||60
1623166010000|2021-06-08 15:26:50|111.54|111.5|111.52|111.48|111.54|111.5|111.5|111.48|16261
1623166020000|2021-06-08 15:27:00|||||||||3000
1623166040000|2021-06-08 15:27:20|111.5||111.5||111.5||111.5||4214
1623166050000|2021-06-08 15:27:30|111.52|111.5|111.54|111.5|111.54|111.5|111.5|111.48|19352
1623166060000|2021-06-08 15:27:40|111.52|111.48|111.44|111.42|111.52|111.48|111.44|111.42|39841
1623166070000|2021-06-08 15:27:50|111.42|111.4|111.42|111.4|111.44|111.4|111.42|111.38|28664
1623166080000|2021-06-08 15:28:00|111.44||111.44||111.44||111.42||3802
1623166090000|2021-06-08 15:28:10||111.38||111.4||111.4||111.38|11141
1623166100000|2021-06-08 15:28:20|111.42|111.42|111.42|111.4|111.42|111.42|111.42|111.4|8249
1623166110000|2021-06-08 15:28:30|111.44||111.42||111.44||111.42||26751
1623166120000|2021-06-08 15:28:40|111.44|111.42|111.44|111.42|111.44|111.42|111.44|111.42|8565
1623166130000|2021-06-08 15:28:50|111.46|111.44|111.46|111.42|111.46|111.44|111.46|111.42|16402
1623166140000|2021-06-08 15:29:00|111.44|111.4|111.48|111.44|111.5|111.46|111.44|111.38|19622
1623166150000|2021-06-08 15:29:10|111.5|111.46|111.52|111.5|111.56|111.52|111.48|111.44|26052
1623166160000|2021-06-08 15:29:20|111.5|111.48|111.5|111.48|111.5|111.48|111.5|111.48|2501
1623166170000|2021-06-08 15:29:30|111.48|111.44|111.48|111.46|111.48|111.46|111.48|111.44|22969
1623166180000|2021-06-08 15:29:40|111.5|111.48|111.56|111.52|111.56|111.52|111.5|111.48|33028
1623166190000|2021-06-08 15:29:50|111.58|111.48|111.6|111.52|111.6|111.52|111.58|111.48|11749
1623222000000|2021-06-09 07:00:00|111.92|111.42|111.78|111.42|111.92|111.42|111.78|111.42|0
1623222010000|2021-06-09 07:00:10|111.76|111.4|111.38|111.2|111.76|111.4|111.38|111.2|25666
1623222020000|2021-06-09 07:00:20|111.3|111.3|111.04|110.8|111.3|111.3|111.04|110.8|100724
1623222030000|2021-06-09 07:00:30|111.14|110.82|111.14|110.82|111.14|110.82|111.14|110.82|58090
1623222040000|2021-06-09 07:00:40||110.84||110.86||110.86||110.84|5
1623222050000|2021-06-09 07:00:50|111.16|110.88|111.24|110.94|111.24|110.94|111.16|110.88|4659
1623222060000|2021-06-09 07:01:00|111.16|110.96|110.92|110.8|111.16|110.98|110.92|110.8|32025
1623222070000|2021-06-09 07:01:10|110.9|110.78|110.72|110.6|110.92|110.78|110.68|110.6|13084
1623222080000|2021-06-09 07:01:20|110.74|110.8|110.96|110.7|110.98|110.8|110.74|110.6|49386
1623222090000|2021-06-09 07:01:30||110.72||110.78||110.78||110.72|17405
1623222100000|2021-06-09 07:01:40|110.94|110.8|110.9|110.64|110.94|110.8|110.9|110.62|7189
1623222110000|2021-06-09 07:01:50|110.88|110.6|110.78|110.58|110.9|110.6|110.6|110.5|10038
1623222120000|2021-06-09 07:02:00|110.72|110.56|110.68|110.52|110.72|110.56|110.56|110.5|26326
1623222140000|2021-06-09 07:02:20|110.7|110.5|110.5|110.32|110.72|110.5|110.5|110.3|14140
1623222150000|2021-06-09 07:02:30|110.48|110.3|110.4|110.3|110.48|110.3|110.4|110.3|8000
1623222160000|2021-06-09 07:02:40|110.44|110.32|110.66|110.38|110.66|110.38|110.44|110.32|6658
1623222170000|2021-06-09 07:02:50|110.68|110.4|110.68|110.42|110.68|110.42|110.68|110.4|7806
1623222180000|2021-06-09 07:03:00|110.7|110.68|110.76|110.56|110.86|110.68|110.66|110.42|52616
1623222190000|2021-06-09 07:03:10|110.8|110.58|110.78|110.58|110.8|110.58|110.78|110.52|510
1623222200000|2021-06-09 07:03:20|110.8|110.7|110.94|110.74|110.96|110.74|110.7|110.68|6072
1623222210000|2021-06-09 07:03:30|110.98|110.76|110.94|110.68|111.1|110.88|110.94|110.62|8040
1623222220000|2021-06-09 07:03:40||110.7||110.72||110.74||110.68|2740
1623222230000|2021-06-09 07:03:50|110.98|110.8|111.04|110.86|111.04|110.86|110.98|110.8|15981
1623222240000|2021-06-09 07:04:00|111.06|110.88|111.04|110.86|111.1|110.92|111.04|110.84|23185
1623222250000|2021-06-09 07:04:10|111.06|110.88|111.08|110.94|111.1|110.94|111.06|110.88|1006
1623222260000|2021-06-09 07:04:20|111.04|110.9|111.06|110.84|111.08|110.9|110.94|110.7|22774
1623222270000|2021-06-09 07:04:30|111.04|110.86|111.2|111.04|111.2|111.04|111.02|110.8|9000
1623222280000|2021-06-09 07:04:40||111.06||111.08||111.08||111|0
1623222290000|2021-06-09 07:04:50|111.18|111.1|111.14|111.02|111.18|111.12|111.14|111|9524
1623222300000|2021-06-09 07:05:00|111.18||111.16||111.18||111.16||0
1623222310000|2021-06-09 07:05:10|||||||||37276
1623222320000|2021-06-09 07:05:20|111.14|111|111.36|111.26|111.38|111.3|111.12|111|50194
1623222330000|2021-06-09 07:05:30|111.34|111.22|111.46|111.28|111.5|111.28|111.34|111.22|17394
1623222350000|2021-06-09 07:05:50|||||||||33
1623222360000|2021-06-09 07:06:00|111.44|111.22|111.32|111.06|111.46|111.22|111.32|111.04|23575
1623222370000|2021-06-09 07:06:10|111.3|111.08|111.28|111.1|111.3|111.1|111.28|111.08|0
1623222380000|2021-06-09 07:06:20|111.32||111.32||111.32||111.32||0
1623222390000|2021-06-09 07:06:30|111.3||111.3||111.3||111.3||52114
1623222400000|2021-06-09 07:06:40|111.32||111.3||111.36||111.3||0
1623222410000|2021-06-09 07:06:50|||||||||1878
1623222420000|2021-06-09 07:07:00|111.28||111.26||111.28||111.26||1125
1623222430000|2021-06-09 07:07:10|111.3|111.12|111.28|111.12|111.34|111.12|111.28|111.12|2673
1623222440000|2021-06-09 07:07:20|111.3|111.14|111.3|111.2|111.36|111.2|111.3|111.14|1941
1623222460000|2021-06-09 07:07:40|||||||||8982
1623222470000|2021-06-09 07:07:50|111.36|111.24|111.44|111.26|111.46|111.26|111.36|111.24|6436
1623222480000|2021-06-09 07:08:00|111.46||111.44||111.46||111.44||514
1623222500000|2021-06-09 07:08:20|111.46|111.32|111.58|111.44|111.58|111.46|111.44|111.3|17285
1623222510000|2021-06-09 07:08:30|111.56|111.5|111.58|111.44|111.58|111.5|111.54|111.38|6751
1623222520000|2021-06-09 07:08:40|111.6||111.58||111.6||111.58||6607
1623222530000|2021-06-09 07:08:50|111.6|111.46|111.68|111.52|111.72|111.52|111.6|111.46|3007
1623222540000|2021-06-09 07:09:00|111.7|111.6|111.72|111.62|111.72|111.66|111.7|111.6|3889
1623222550000|2021-06-09 07:09:10|111.76|111.64|111.76|111.66|111.76|111.66|111.76|111.64|3727
1623222560000|2021-06-09 07:09:20||111.68||111.68||111.68||111.66|233
1623222570000|2021-06-09 07:09:30|111.82|111.7|111.84|111.68|111.88|111.7|111.82|111.68|6870
1623222580000|2021-06-09 07:09:40|111.82|111.66|111.8|111.68|111.82|111.68|111.8|111.66|6098
1623222590000|2021-06-09 07:09:50|||||||||418
1623222600000|2021-06-09 07:10:00|111.78|111.66|111.74|111.64|111.78|111.66|111.64|111.46|8334
1623222610000|2021-06-09 07:10:10|111.76|111.66|111.88|111.78|111.9|111.78|111.76|111.66|3061
1623222620000|2021-06-09 07:10:20|111.9|111.72|111.9|111.8|111.9|111.8|111.9|111.72|245
1623222630000|2021-06-09 07:10:30|||||||||828
1623222640000|2021-06-09 07:10:40|111.88|111.82|111.84|111.66|111.88|111.82|111.84|111.66|70
1623222650000|2021-06-09 07:10:50|||||||||3000
1623222660000|2021-06-09 07:11:00|111.82||111.8||111.82||111.8||15
1623222700000|2021-06-09 07:11:40|111.82|111.68|111.9|111.76|111.9|111.76|111.82|111.68|1744
1623222710000|2021-06-09 07:11:50||111.78||111.78||111.78||111.78|5640
1623222720000|2021-06-09 07:12:00|111.88|111.74|111.72|111.56|111.88|111.74|111.68|111.5|33632
1623222730000|2021-06-09 07:12:10|111.76|111.58|111.76|111.6|111.78|111.6|111.74|111.58|0
1623222740000|2021-06-09 07:12:20|111.74|111.58|111.72|111.54|111.74|111.58|111.72|111.52|7507
1623222750000|2021-06-09 07:12:30||111.52||111.5||111.52||111.5|0
1623222760000|2021-06-09 07:12:40|111.7|111.52|111.68|111.5|111.7|111.52|111.68|111.5|0
1623222790000|2021-06-09 07:13:10|111.7|111.52|111.74|111.56|111.76|111.56|111.7|111.52|0
1623222800000|2021-06-09 07:13:20|111.76|111.58|111.82|111.68|111.82|111.68|111.76|111.58|738
1623222810000|2021-06-09 07:13:30|111.8||111.8||111.8||111.8||0
1623222830000|2021-06-09 07:13:50|||||||||2646
1623222850000|2021-06-09 07:14:10|111.82|111.7|111.8|111.64|111.82|111.7|111.8|111.62|0
1623222860000|2021-06-09 07:14:20|111.82||111.8||111.82||111.8||0
1623222880000|2021-06-09 07:14:40|111.82|111.72|111.8|111.72|111.82|111.72|111.8|111.72|746
1623222890000|2021-06-09 07:14:50|111.82||111.82||111.82||111.82||0
1623222900000|2021-06-09 07:15:00||111.7||111.74||111.74||111.68|854
1623222910000|2021-06-09 07:15:10|111.8||111.8||111.82||111.8||2296
1623222920000|2021-06-09 07:15:20|111.78|111.66|111.72|111.56|111.78|111.66|111.72|111.54|1109
1623222930000|2021-06-09 07:15:30|111.74|111.58|111.74|111.6|111.76|111.6|111.74|111.58|0
1623222950000|2021-06-09 07:15:50|111.76|111.62|111.8|111.66|111.82|111.66|111.76|111.62|5131
1623222960000|2021-06-09 07:16:00|111.82|111.7|111.88|111.72|111.88|111.72|111.82|111.7|4226
1623222970000|2021-06-09 07:16:10|111.86|111.7|111.86|111.7|111.86|111.7|111.86|111.7|0
1623222980000|2021-06-09 07:16:20|111.84||111.78||111.84||111.78||0
1623223000000|2021-06-09 07:16:40|111.76|111.64|111.74|111.62|111.76|111.64|111.74|111.62|619
1623223060000|2021-06-09 07:17:40|111.72|111.58|111.62|111.46|111.72|111.58|111.62|111.44|6389
1623223070000|2021-06-09 07:17:50|||||||||18909
1623223080000|2021-06-09 07:18:00|111.6|111.44|111.56|111.44|111.6|111.44|111.54|111.38|0
1623223090000|2021-06-09 07:18:10|||||||||23463
1623223100000|2021-06-09 07:18:20|111.54|111.4|111.54|111.42|111.54|111.42|111.54|111.4|5052
1623223110000|2021-06-09 07:18:30||111.4||111.38||111.4||111.36|0
1623223120000|2021-06-09 07:18:40||111.4||111.4||111.4||111.38|118
1623223130000|2021-06-09 07:18:50|111.56|111.42|111.56|111.44|111.56|111.44|111.56|111.42|1600
1623223140000|2021-06-09 07:19:00|||||||||4698
1623223150000|2021-06-09 07:19:10|||||||||449
1623223160000|2021-06-09 07:19:20|111.54|111.4|111.54|111.36|111.54|111.4|111.54|111.36|1225
1623223170000|2021-06-09 07:19:30||111.34||111.38||111.38||111.34|850
1623223180000|2021-06-09 07:19:40||111.4||111.4||111.4||111.4|1183
1623223190000|2021-06-09 07:19:50||111.38||111.42||111.42||111.38|0
1623223200000|2021-06-09 07:20:00|111.56|111.44|111.74|111.6|111.76|111.6|111.56|111.44|8595
1623223210000|2021-06-09 07:20:10|111.72||111.7||111.72||111.7||450
1623223250000|2021-06-09 07:20:50|111.68|111.56|111.62|111.52|111.68|111.56|111.62|111.46|11074
1623223260000|2021-06-09 07:21:00|111.66|111.54|111.72|111.6|111.72|111.6|111.66|111.54|20375
1623223290000|2021-06-09 07:21:30|111.76|111.62|111.76|111.64|111.82|111.64|111.76|111.62|2307
1623223300000|2021-06-09 07:21:40|||||||||143
1623223310000|2021-06-09 07:21:50|||||||||2681
1623223340000|2021-06-09 07:22:20|||||||||85
1623223350000|2021-06-09 07:22:30|111.74|111.6|111.62|111.48|111.74|111.6|111.62|111.46|7127
1623223370000|2021-06-09 07:22:50|111.6|111.46|111.54|111.42|111.6|111.46|111.54|111.42|0
1623223380000|2021-06-09 07:23:00|111.56|111.44|111.62|111.5|111.64|111.5|111.56|111.44|2009
1623223440000|2021-06-09 07:24:00|||||||||8440
1623223460000|2021-06-09 07:24:20|111.64|111.52|111.7|111.56|111.7|111.56|111.64|111.52|9519
1623223470000|2021-06-09 07:24:30|111.72||111.72||111.72||111.72||4494
1623223480000|2021-06-09 07:24:40|111.74|111.58|111.76|111.62|111.78|111.64|111.74|111.58|0
1623223490000|2021-06-09 07:24:50||111.6||111.6||111.6||111.58|0
1623223500000|2021-06-09 07:25:00|111.78|111.62|111.78|111.64|111.78|111.64|111.78|111.62|0
1623223510000|2021-06-09 07:25:10|111.76|111.6|111.76|111.62|111.76|111.62|111.76|111.6|0
1623223520000|2021-06-09 07:25:20|111.74|111.6|111.7|111.58|111.74|111.6|111.7|111.56|0
1623223530000|2021-06-09 07:25:30|111.72|111.62|111.78|111.68|111.78|111.68|111.72|111.62|37710
1623223540000|2021-06-09 07:25:40|111.76|111.64|111.76|111.62|111.76|111.64|111.76|111.62|7920
1623223550000|2021-06-09 07:25:50|||||||||3552
1623223570000|2021-06-09 07:26:10|||||||||8989
1623223580000|2021-06-09 07:26:20|111.74||111.74||111.76||111.74||0
1623223590000|2021-06-09 07:26:30|111.72|111.6|111.68|111.58|111.72|111.6|111.68|111.58|1189
1623223610000|2021-06-09 07:26:50|111.66|111.56|111.66|111.52|111.66|111.56|111.66|111.5|0
1623223630000|2021-06-09 07:27:10|111.64||111.64||111.64||111.64||0
1623223670000|2021-06-09 07:27:50||111.54||111.54||111.56||111.54|0
1623223680000|2021-06-09 07:28:00||111.56||111.54||111.56||111.54|0
1623223690000|2021-06-09 07:28:10|||||||||25699
1623223710000|2021-06-09 07:28:30|111.68|111.56|111.8|111.7|111.86|111.72|111.68|111.56|32693
1623223720000|2021-06-09 07:28:40|111.82|111.72|111.9|111.8|111.9|111.8|111.82|111.72|2635
1623223730000|2021-06-09 07:28:50||111.82||111.82||111.82||111.82|3583
1623223740000|2021-06-09 07:29:00|||||||||3605
1623223750000|2021-06-09 07:29:10|111.92|111.84|111.96|111.84|111.98|111.84|111.92|111.84|9816
1623223760000|2021-06-09 07:29:20||111.9||111.84||111.9||111.84|1548
1623223770000|2021-06-09 07:29:30|||||||||78
1623223780000|2021-06-09 07:29:40|111.98|111.86|111.98|111.88|111.98|111.88|111.98|111.86|996
1623223790000|2021-06-09 07:29:50|112|111.9|112|111.9|112|111.92|112|111.9|30971
1623223800000|2021-06-09 07:30:00|111.98|111.88|111.92|111.76|112|111.9|111.92|111.74|20948
1623223810000|2021-06-09 07:30:10|111.9|111.78|111.92|111.82|111.92|111.82|111.88|111.78|0
1623223830000|2021-06-09 07:30:30|||||||||21809
1623223850000|2021-06-09 07:30:50|||||||||2904
1623223860000|2021-06-09 07:31:00|111.94|111.84|111.96|111.86|111.98|111.86|111.94|111.84|7286
1623223900000|2021-06-09 07:31:40|||||||||2
1623223910000|2021-06-09 07:31:50|111.94|111.82|111.84|111.72|111.94|111.82|111.84|111.7|16002
1623223920000|2021-06-09 07:32:00|111.86|111.74|111.84|111.7|111.86|111.76|111.84|111.7|4165
1623223930000|2021-06-09 07:32:10||111.72||111.72||111.72||111.7|0
1623223940000|2021-06-09 07:32:20|||||||||3200
1623223950000|2021-06-09 07:32:30||111.7||111.7||111.72||111.7|382
1623223960000|2021-06-09 07:32:40||111.72||111.72||111.72||111.72|2500
1623223980000|2021-06-09 07:33:00||111.74||111.76||111.76||111.72|5571
1623224000000|2021-06-09 07:33:20|111.86|111.78|111.84|111.78|111.96|111.8|111.84|111.78|36859
1623224010000|2021-06-09 07:33:30|111.86||111.84||111.86||111.84||0
1623224030000|2021-06-09 07:33:50|111.82|111.72|111.72|111.66|111.82|111.72|111.72|111.66|19002
1623224040000|2021-06-09 07:34:00|111.74||111.74||111.74||111.74||0
1623224050000|2021-06-09 07:34:10|111.78|111.68|111.8|111.68|111.82|111.68|111.78|111.68|1599
1623224060000|2021-06-09 07:34:20|111.82|111.7|111.82|111.7|111.84|111.7|111.82|111.7|0
1623224070000|2021-06-09 07:34:30|||||||||4443
1623224080000|2021-06-09 07:34:40||111.68||111.68||111.68||111.68|1606
1623224140000|2021-06-09 07:35:40|111.8||111.78||111.8||111.78||0
1623224150000|2021-06-09 07:35:50|111.76|111.66|111.7|111.56|111.76|111.66|111.7|111.54|4740
1623224160000|2021-06-09 07:36:00|111.68||111.68||111.68||111.68||0
1623224170000|2021-06-09 07:36:10|111.66|111.58|111.66|111.54|111.66|111.58|111.66|111.52|1027
1623224180000|2021-06-09 07:36:20||111.52||111.54||111.54||111.52|0
1623224190000|2021-06-09 07:36:30||111.52||111.52||111.54||111.52|0
1623224210000|2021-06-09 07:36:50||111.54||111.52||111.54||111.52|630
1623224220000|2021-06-09 07:37:00||111.54||111.52||111.54||111.52|1954
1623224230000|2021-06-09 07:37:10||111.54||111.52||111.54||111.52|10247
1623224240000|2021-06-09 07:37:20|111.64|111.5|111.62|111.46|111.64|111.5|111.62|111.44|5083
1623224250000|2021-06-09 07:37:30||111.48||111.48||111.5||111.48|0
1623224260000|2021-06-09 07:37:40||111.5||111.48||111.5||111.48|22341
1623224280000|2021-06-09 07:38:00||111.5||111.48||111.5||111.48|0
1623224290000|2021-06-09 07:38:10||111.5||111.48||111.5||111.48|884
1623224300000|2021-06-09 07:38:20||111.5||111.5||111.5||111.48|0
1623224340000|2021-06-09 07:39:00|111.6||111.6||111.6||111.6||0
1623224350000|2021-06-09 07:39:10|111.62||111.62||111.62||111.62||0
1623224360000|2021-06-09 07:39:20|111.66|111.52|111.68|111.56|111.7|111.56|111.66|111.52|21996
1623224370000|2021-06-09 07:39:30|111.64||111.68||111.68||111.64||2
1623224380000|2021-06-09 07:39:40|111.66||111.66||111.66||111.66||0
1623224390000|2021-06-09 07:39:50|||||||||4383
1623224440000|2021-06-09 07:40:40|111.68|111.58|111.7|111.62|111.7|111.62|111.68|111.58|23002
1623224450000|2021-06-09 07:40:50|111.68|111.6|111.62|111.52|111.68|111.6|111.62|111.5|4972
1623224460000|2021-06-09 07:41:00|111.64|111.56|111.68|111.6|111.68|111.6|111.64|111.56|7569
1623224480000|2021-06-09 07:41:20|111.7|111.62|111.8|111.68|111.82|111.72|111.7|111.62|25670
1623224490000|2021-06-09 07:41:30|||||||||1334
1623224500000|2021-06-09 07:41:40|111.82|111.7|111.82|111.7|111.82|111.7|111.82|111.7|0
1623224510000|2021-06-09 07:41:50|111.8||111.8||111.82||111.8||0
1623224520000|2021-06-09 07:42:00|111.78|111.66|111.74|111.62|111.78|111.66|111.74|111.6|1012
1623224550000|2021-06-09 07:42:30|||||||||3731
1623224560000|2021-06-09 07:42:40|111.72||111.72||111.72||111.72||0
1623224570000|2021-06-09 07:42:50||111.64||111.64||111.64||111.64|9301
1623224580000|2021-06-09 07:43:00|111.74|111.66|111.8|111.68|111.82|111.68|111.72|111.66|10045
1623224590000|2021-06-09 07:43:10|111.78||111.8||111.8||111.78||4688
1623224600000|2021-06-09 07:43:20||111.7||111.68||111.7||111.68|2557
1623224620000|2021-06-09 07:43:40||111.66||111.7||111.7||111.66|8152
1623224630000|2021-06-09 07:43:50|111.78||111.78||111.78||111.78||16100
1623224640000|2021-06-09 07:44:00|111.76||111.78||111.78||111.76||27330
1623224650000|2021-06-09 07:44:10|||||||||928
1623224660000|2021-06-09 07:44:20|111.76||111.78||111.78||111.76||3545
1623224700000|2021-06-09 07:45:00|111.8|111.72|111.92|111.86|111.92|111.86|111.8|111.72|26636
1623224710000|2021-06-09 07:45:10|111.94|111.92|111.92|111.86|111.94|111.92|111.92|111.86|54471
1623224720000|2021-06-09 07:45:20|111.94||111.94||111.94||111.94||0
1623224730000|2021-06-09 07:45:30|||||||||6041
1623224740000|2021-06-09 07:45:40|111.96|111.88|111.96|111.88|111.96|111.88|111.96|111.88|7578
1623224760000|2021-06-09 07:46:00|112|111.9|112|111.92|112|111.92|112|111.9|3770
1623224770000|2021-06-09 07:46:10|111.98|111.9|112|111.92|112|111.92|111.98|111.9|18364
1623224780000|2021-06-09 07:46:20||111.94||111.94||111.94||111.94|92
1623224790000|2021-06-09 07:46:30|112.02|111.92|112.02|111.94|112.02|111.94|111.98|111.92|15819
1623224820000|2021-06-09 07:47:00||111.98||111.98||111.98||111.98|4124
1623224830000|2021-06-09 07:47:10|112|111.94|112.02|111.94|112.02|111.94|112|111.94|3748
1623224840000|2021-06-09 07:47:20||111.96||111.96||111.96||111.96|0
1623224870000|2021-06-09 07:47:50|112|111.94|111.96|111.84|112|111.96|111.96|111.82|10239
1623224880000|2021-06-09 07:48:00||111.86||111.86||111.86||111.86|0
1623224890000|2021-06-09 07:48:10||111.88||111.88||111.88||111.88|0
1623224930000|2021-06-09 07:48:50|||||||||109652
1623224940000|2021-06-09 07:49:00|111.94|111.86|111.84|111.76|111.94|111.88|111.82|111.74|16441
1623224950000|2021-06-09 07:49:10|111.88|111.78|111.92|111.82|111.92|111.82|111.88|111.78|5044
1623224960000|2021-06-09 07:49:20|||||||||11560
1623224970000|2021-06-09 07:49:30||111.84||111.86||111.86||111.84|7574
1623224990000|2021-06-09 07:49:50|111.96|111.88|112.02|111.92|112.02|111.92|111.96|111.88|7790
1623225000000|2021-06-09 07:50:00|||||||||2873
1623225010000|2021-06-09 07:50:10|||||||||3922
1623225020000|2021-06-09 07:50:20|||||||||2184
1623225040000|2021-06-09 07:50:40|112||112||112||112||0
1623225080000|2021-06-09 07:51:20|112.02|111.94|112.02|111.96|112.02|111.96|112.02|111.94|5643
1623225100000|2021-06-09 07:51:40|112|111.98|112|111.92|112|111.98|112|111.92|22657
1623225120000|2021-06-09 07:52:00|111.92|111.9|111.92|111.82|111.92|111.9|111.92|111.82|11902
1623225140000|2021-06-09 07:52:20|111.9|111.8|111.9|111.82|111.9|111.82|111.9|111.8|1094
1623225150000|2021-06-09 07:52:30|||||||||8889
1623225170000|2021-06-09 07:52:50|111.88|111.8|111.88|111.78|111.88|111.8|111.88|111.78|0
1623225180000|2021-06-09 07:53:00||111.76||111.76||111.76||111.76|345
1623225190000|2021-06-09 07:53:10|111.86|111.74|111.84|111.72|111.86|111.74|111.84|111.7|0
1623225200000|2021-06-09 07:53:20|||||||||3656
1623225210000|2021-06-09 07:53:30||111.74||111.74||111.74||111.74|470
1623225220000|2021-06-09 07:53:40||111.72||111.72||111.72||111.72|0
1623225230000|2021-06-09 07:53:50|111.82|111.68|111.8|111.68|111.82|111.68|111.8|111.66|17
1623225240000|2021-06-09 07:54:00||111.7||111.68||111.7||111.68|500
1623225290000|2021-06-09 07:54:50|||||||||2570
1623225300000|2021-06-09 07:55:00|111.78|111.66|111.76|111.64|111.78|111.66|111.76|111.62|2590
1623225320000|2021-06-09 07:55:20||111.62||111.62||111.64||111.62|321
1623225330000|2021-06-09 07:55:30||111.64||111.64||111.64||111.62|17133
1623225340000|2021-06-09 07:55:40||111.66||111.66||111.66||111.66|0
1623225350000|2021-06-09 07:55:50||111.64||111.64||111.64||111.64|13503
1623225370000|2021-06-09 07:56:10|||||||||2346
1623225380000|2021-06-09 07:56:20||111.62||111.66||111.66||111.62|3062
1623225390000|2021-06-09 07:56:30||111.64||111.64||111.64||111.64|0
1623225400000|2021-06-09 07:56:40|||||||||2738
1623225410000|2021-06-09 07:56:50||111.66||111.64||111.66||111.64|32
1623225440000|2021-06-09 07:57:20|111.78|111.66|111.8|111.72|111.8|111.72|111.78|111.66|31521
1623225450000|2021-06-09 07:57:30|||||||||6
1623225460000|2021-06-09 07:57:40|111.78||111.78||111.78||111.78||4000
1623225470000|2021-06-09 07:57:50|||||||||1000
1623225480000|2021-06-09 07:58:00|111.8|111.74|111.8|111.74|111.8|111.74|111.8|111.72|2358
1623225490000|2021-06-09 07:58:10|111.76||111.8||111.82||111.76||2700
1623225500000|2021-06-09 07:58:20|||||||||100000
1623225510000|2021-06-09 07:58:30|111.82|111.76|111.84|111.76|111.84|111.76|111.82|111.76|3498
1623225520000|2021-06-09 07:58:40|||||||||2662
1623225530000|2021-06-09 07:58:50|111.86|111.78|111.82|111.76|111.9|111.8|111.82|111.76|12497
1623225540000|2021-06-09 07:59:00|||||||||17000
1623225560000|2021-06-09 07:59:20|111.8|111.74|111.8|111.7|111.82|111.76|111.8|111.7|7350
1623225590000|2021-06-09 07:59:50||111.72||111.74||111.74||111.72|258
1623225600000|2021-06-09 08:00:00|111.82|111.72|111.82|111.74|111.82|111.74|111.82|111.72|0
1623225610000|2021-06-09 08:00:10|||||||||4450
1623225620000|2021-06-09 08:00:20|111.8||111.8||111.8||111.8||0
1623225630000|2021-06-09 08:00:30|||||||||9172
1623225640000|2021-06-09 08:00:40|||||||||400
1623225650000|2021-06-09 08:00:50|111.82|111.76|111.88|111.8|111.88|111.8|111.82|111.76|5242
1623225660000|2021-06-09 08:01:00|111.9|111.82|111.88|111.82|111.9|111.84|111.88|111.8|10613
1623225670000|2021-06-09 08:01:10|111.9||111.9||111.9||111.9||0
1623225680000|2021-06-09 08:01:20|111.88|111.8|111.88|111.8|111.88|111.8|111.88|111.8|3923
1623225690000|2021-06-09 08:01:30|||||||||5274
1623225720000|2021-06-09 08:02:00|111.8|111.76|111.76|111.66|111.88|111.76|111.76|111.64|15044
1623225730000|2021-06-09 08:02:10|111.74|111.68|111.74|111.62|111.74|111.68|111.74|111.62|4242
1623225740000|2021-06-09 08:02:20|||||||||1911
1623225750000|2021-06-09 08:02:30||111.64||111.64||111.66||111.64|75
1623225760000|2021-06-09 08:02:40|111.76|111.62|111.74|111.62|111.76|111.62|111.74|111.62|0
1623225770000|2021-06-09 08:02:50||111.64||111.64||111.64||111.62|3604
1623225780000|2021-06-09 08:03:00|111.72|111.62|111.66|111.6|111.72|111.62|111.66|111.6|5094
1623225790000|2021-06-09 08:03:10||111.56||111.56||111.56||111.56|0
1623225810000|2021-06-09 08:03:30|111.64|111.54|111.6|111.5|111.64|111.54|111.6|111.5|0
1623225820000|2021-06-09 08:03:40|111.58|111.52|111.58|111.52|111.58|111.52|111.58|111.52|8825
1623225830000|2021-06-09 08:03:50|||||||||8916
1623225840000|2021-06-09 08:04:00||111.5||111.52||111.52||111.5|1723
1623225860000|2021-06-09 08:04:20|111.6|111.54|111.64|111.54|111.64|111.54|111.6|111.54|10115
1623225870000|2021-06-09 08:04:30||111.56||111.58||111.58||111.56|0
1623225880000|2021-06-09 08:04:40|111.66|111.6|111.74|111.62|111.74|111.62|111.66|111.6|2496
1623225900000|2021-06-09 08:05:00|111.7|111.6|111.6|111.52|111.7|111.6|111.6|111.52|8086
1623225910000|2021-06-09 08:05:10|111.62|111.54|111.62|111.54|111.62|111.54|111.62|111.54|0
1623225920000|2021-06-09 08:05:20|111.6|111.52|111.6|111.52|111.6|111.52|111.6|111.52|0
1623225930000|2021-06-09 08:05:30|111.62|111.54|111.6|111.52|111.62|111.54|111.6|111.52|0
1623225950000|2021-06-09 08:05:50||111.54||111.54||111.54||111.54|2091
1623225960000|2021-06-09 08:06:00|111.58|111.52|111.58|111.52|111.58|111.54|111.58|111.52|5021
1623225990000|2021-06-09 08:06:30|111.6|111.6|111.62|111.54|111.62|111.6|111.6|111.54|24415
1623226000000|2021-06-09 08:06:40|111.64||111.64||111.64||111.62||3300
1623226020000|2021-06-09 08:07:00|111.6||111.66||111.66||111.6||1024
1623226030000|2021-06-09 08:07:10|111.64|111.56|111.64|111.56|111.66|111.56|111.64|111.56|5003
1623226060000|2021-06-09 08:07:40||111.58||111.58||111.58||111.58|0
1623226070000|2021-06-09 08:07:50|111.66|111.6|111.7|111.58|111.72|111.64|111.66|111.58|4796
1623226080000|2021-06-09 08:08:00||111.64||111.64||111.64||111.64|0
1623226110000|2021-06-09 08:08:30|111.74|111.66|111.76|111.66|111.76|111.66|111.74|111.66|2278
1623226120000|2021-06-09 08:08:40|111.78|111.68|111.78|111.68|111.78|111.68|111.78|111.68|0
1623226140000|2021-06-09 08:09:00|111.8|111.7|111.8|111.72|111.8|111.72|111.76|111.68|4794
1623226150000|2021-06-09 08:09:10|111.82||111.82||111.82||111.82||0
1623226160000|2021-06-09 08:09:20|111.84|111.74|111.84|111.76|111.84|111.76|111.84|111.74|23000
1623226180000|2021-06-09 08:09:40||111.78||111.8||111.8||111.78|0
1623226190000|2021-06-09 08:09:50|111.82|111.78|111.82|111.72|111.82|111.78|111.82|111.7|10572
1623226200000|2021-06-09 08:10:00|111.8|111.74|111.8|111.74|111.8|111.74|111.8|111.74|0
1623226210000|2021-06-09 08:10:10|111.78|111.72|111.78|111.74|111.78|111.74|111.78|111.7|6860
1623226220000|2021-06-09 08:10:20|111.8|111.76|111.9|111.8|111.9|111.8|111.8|111.76|24537
1623226230000|2021-06-09 08:10:30|||||||||1193
1623226240000|2021-06-09 08:10:40|111.92|111.82|111.94|111.84|111.94|111.84|111.92|111.82|12102
1623226250000|2021-06-09 08:10:50|111.92|111.82|111.92|111.84|111.92|111.84|111.9|111.8|32424
1623226270000|2021-06-09 08:11:10|111.94||111.92||111.94||111.92||0
1623226330000|2021-06-09 08:12:10|111.9|111.86|111.92|111.84|111.92|111.86|111.88|111.84|14200
1623226340000|2021-06-09 08:12:20|||||||||1974
1623226360000|2021-06-09 08:12:40|111.9|111.86|111.9|111.86|111.9|111.86|111.9|111.86|0
1623226370000|2021-06-09 08:12:50||111.84||111.86||111.86||111.84|3461
1623226380000|2021-06-09 08:13:00|111.88|111.84|111.88|111.8|111.88|111.84|111.88|111.8|914
1623226390000|2021-06-09 08:13:10|111.86||111.88||111.88||111.86||2662
1623226400000|2021-06-09 08:13:20|111.9|111.82|111.92|111.86|111.92|111.86|111.9|111.82|645
1623226410000|2021-06-09 08:13:30||111.88||111.88||111.88||111.88|937
1623226420000|2021-06-09 08:13:40|111.94|111.9|111.96|111.9|111.98|111.9|111.94|111.9|18395
1623226430000|2021-06-09 08:13:50|111.94|111.92|111.94|111.88|111.94|111.92|111.94|111.88|9786
1623226460000|2021-06-09 08:14:20||111.9||111.9||111.9||111.9|721
1623226470000|2021-06-09 08:14:30|111.96|111.94|112.2|112.14|112.24|112.16|111.96|111.92|393416
1623226480000|2021-06-09 08:14:40|112.18|112.1|112.1|112.02|112.18|112.1|112.1|111.98|5591
1623226490000|2021-06-09 08:14:50|112.14|112.04|112.14|112.06|112.14|112.08|112.14|112.04|8395
1623226500000|2021-06-09 08:15:00|112.16|112.08|112.14|112.06|112.16|112.08|112.1|112.06|26227
1623226510000|2021-06-09 08:15:10|112.12|112.04|112.1|112.02|112.12|112.04|112.06|112|11258
1623226520000|2021-06-09 08:15:20|112.12|112|112.1|112.02|112.12|112.02|112.08|112|0
1623226530000|2021-06-09 08:15:30|112.08|112|112.1|112.02|112.1|112.02|112.08|112|6174
1623226540000|2021-06-09 08:15:40|||||||||2000
1623226560000|2021-06-09 08:16:00|112.08|112|111.92|111.82|112.08|112|111.92|111.8|27475
1623226570000|2021-06-09 08:16:10|111.94|111.84|111.98|111.9|112.04|111.9|111.94|111.84|21516
1623226580000|2021-06-09 08:16:20||111.92||111.94||111.94||111.92|210
1623226590000|2021-06-09 08:16:30|112|111.96|112|111.96|112|111.96|112|111.96|6
1623226600000|2021-06-09 08:16:40|111.98|111.92|111.94|111.82|111.98|111.92|111.94|111.82|9447
1623226610000|2021-06-09 08:16:50||111.84||111.84||111.86||111.82|17859
1623226620000|2021-06-09 08:17:00||111.86||111.86||111.86||111.86|4468
1623226630000|2021-06-09 08:17:10|111.92|111.84|111.92|111.84|111.94|111.86|111.92|111.82|0
1623226640000|2021-06-09 08:17:20|111.94|111.86|111.94|111.86|111.94|111.86|111.94|111.86|0
1623226660000|2021-06-09 08:17:40|111.92|111.84|111.92|111.84|111.92|111.84|111.92|111.84|878
1623226670000|2021-06-09 08:17:50|111.9|111.82|111.86|111.76|111.9|111.82|111.86|111.74|5268
1623226680000|2021-06-09 08:18:00||111.74||111.74||111.74||111.72|5408
1623226690000|2021-06-09 08:18:10||111.72||111.72||111.72||111.72|15265
1623226700000|2021-06-09 08:18:20|111.84|111.74|111.76|111.66|111.84|111.76|111.76|111.64|3644
1623226710000|2021-06-09 08:18:30||111.64||111.66||111.66||111.64|0
1623226750000|2021-06-09 08:19:10|111.74|111.64|111.74|111.66|111.76|111.68|111.74|111.64|12594
1623226760000|2021-06-09 08:19:20|111.72|111.64|111.72|111.64|111.72|111.64|111.72|111.64|0
1623226770000|2021-06-09 08:19:30|||||||||21
1623226780000|2021-06-09 08:19:40||111.62||111.66||111.66||111.62|0
1623226810000|2021-06-09 08:20:10|111.7|111.64|111.78|111.7|111.78|111.7|111.7|111.64|29922
1623226860000|2021-06-09 08:21:00|111.76||111.76||111.78||111.76||0
1623226920000|2021-06-09 08:22:00|||||||||4266
1623226940000|2021-06-09 08:22:20|111.74|111.66|111.68|111.62|111.74|111.66|111.68|111.62|2520
1623226950000|2021-06-09 08:22:30||111.64||111.64||111.64||111.64|11
1623226960000|2021-06-09 08:22:40|||||||||7000
1623226970000|2021-06-09 08:22:50|111.66|111.62|111.66|111.6|111.68|111.62|111.66|111.58|5791
1623226990000|2021-06-09 08:23:10|||||||||1843
1623227000000|2021-06-09 08:23:20|111.64|111.58|111.64|111.58|111.64|111.58|111.64|111.58|3736
1623227010000|2021-06-09 08:23:30|||||||||575
1623227030000|2021-06-09 08:23:50|111.62|111.54|111.6|111.54|111.62|111.54|111.6|111.5|5433
1623227040000|2021-06-09 08:24:00|||||||||9618
1623227060000|2021-06-09 08:24:20|||||||||1345
1623227090000|2021-06-09 08:24:50|||||||||18701
1623227100000|2021-06-09 08:25:00|111.58|111.56|111.58|111.5|111.58|111.56|111.58|111.5|82
1623227120000|2021-06-09 08:25:20|111.56|111.48|111.48|111.44|111.56|111.48|111.48|111.4|64091
1623227140000|2021-06-09 08:25:40|111.46|111.42|111.46|111.42|111.48|111.42|111.46|111.42|4039
1623227150000|2021-06-09 08:25:50|111.42|111.4|111.42|111.36|111.44|111.4|111.42|111.32|5664
1623227160000|2021-06-09 08:26:00|111.44|111.38|111.42|111.38|111.44|111.4|111.42|111.38|17439
1623227200000|2021-06-09 08:26:40|111.4|111.34|111.4|111.3|111.4|111.34|111.4|111.3|3499
1623227240000|2021-06-09 08:27:20|111.38|111.28|111.32|111.26|111.38|111.28|111.28|111.22|9721
1623227250000|2021-06-09 08:27:30|||||||||883
1623227280000|2021-06-09 08:28:00|111.36|111.28|111.36|111.3|111.36|111.3|111.36|111.28|4079
1623227310000|2021-06-09 08:28:30|111.38|111.32|111.42|111.34|111.42|111.36|111.38|111.32|6370
1623227320000|2021-06-09 08:28:40|111.4||111.4||111.4||111.4||0
1623227350000|2021-06-09 08:29:10|||||||||8889
1623227380000|2021-06-09 08:29:40|||||||||6000
1623227400000|2021-06-09 08:30:00|||||||||1644
1623227410000|2021-06-09 08:30:10|111.42|111.36|111.46|111.4|111.52|111.4|111.42|111.36|221031
1623227420000|2021-06-09 08:30:20|111.44|111.36|111.46|111.38|111.46|111.38|111.4|111.36|3152
1623227430000|2021-06-09 08:30:30|111.48|111.4|111.54|111.46|111.54|111.46|111.48|111.4|206994
1623227470000|2021-06-09 08:31:10|111.56|111.48|111.56|111.5|111.56|111.5|111.56|111.48|5626
1623227480000|2021-06-09 08:31:20|||||||||1223
1623227500000|2021-06-09 08:31:40|111.54|111.48|111.54|111.46|111.54|111.48|111.54|111.46|7952
1623227540000|2021-06-09 08:32:20|111.56|111.48|111.58|111.48|111.6|111.5|111.56|111.48|365
1623227560000|2021-06-09 08:32:40|111.6|111.5|111.62|111.52|111.62|111.52|111.58|111.5|630
1623227570000|2021-06-09 08:32:50|111.6|111.54|111.64|111.56|111.64|111.56|111.6|111.54|0
1623227580000|2021-06-09 08:33:00|111.66|111.58|111.7|111.62|111.7|111.62|111.66|111.58|4488
1623227590000|2021-06-09 08:33:10|111.68|111.6|111.62|111.56|111.68|111.6|111.62|111.56|9570
1623227610000|2021-06-09 08:33:30|111.66|111.58|111.68|111.6|111.68|111.6|111.66|111.58|4497
1623227620000|2021-06-09 08:33:40|||||||||3500
1623227670000|2021-06-09 08:34:30||111.62||111.62||111.62||111.62|6065
1623227690000|2021-06-09 08:34:50|||||||||65262
1623227700000|2021-06-09 08:35:00|||||||||4447
1623227710000|2021-06-09 08:35:10|111.7|111.64|111.7|111.66|111.7|111.66|111.7|111.64|2748
1623227720000|2021-06-09 08:35:20|||||||||186
1623227730000|2021-06-09 08:35:30|||||||||258
1623227760000|2021-06-09 08:36:00|111.72|111.68|111.74|111.68|111.78|111.68|111.7|111.68|4880
1623227780000|2021-06-09 08:36:20|||||||||2216
1623227840000|2021-06-09 08:37:20|111.72|111.66|111.7|111.66|111.72|111.66|111.7|111.66|7276
1623227860000|2021-06-09 08:37:40|111.72|111.68|111.78|111.72|111.78|111.72|111.72|111.68|6035
1623227870000|2021-06-09 08:37:50|111.8|111.74|111.86|111.76|111.86|111.76|111.8|111.74|6304
1623227880000|2021-06-09 08:38:00|111.84||111.86||111.86||111.84||0
1623227900000|2021-06-09 08:38:20|||||||||9743
1623227910000|2021-06-09 08:38:30|111.84||111.84||111.84||111.84||3539
1623227920000|2021-06-09 08:38:40|111.86||111.84||111.86||111.84||0
1623227930000|2021-06-09 08:38:50|111.86|111.78|111.86|111.8|111.86|111.8|111.86|111.78|4935
1623227960000|2021-06-09 08:39:20|111.88|111.82|111.88|111.82|111.88|111.82|111.88|111.82|3468
1623227990000|2021-06-09 08:39:50|111.9|111.84|111.96|111.86|111.96|111.86|111.9|111.84|6008
1623228020000|2021-06-09 08:40:20|111.94|111.82|111.86|111.84|111.94|111.84|111.86|111.82|8520
1623228030000|2021-06-09 08:40:30||111.82||111.82||111.82||111.82|56862
1623228040000|2021-06-09 08:40:40|111.9|111.84|111.9|111.86|111.9|111.86|111.9|111.84|5968
1623228060000|2021-06-09 08:41:00|||||||||10004
1623228070000|2021-06-09 08:41:10|||||||||8886
1623228080000|2021-06-09 08:41:20|111.88|111.82|111.88|111.82|111.88|111.82|111.88|111.82|5450
1623228100000|2021-06-09 08:41:40|||||||||8890
1623228110000|2021-06-09 08:41:50||111.84||111.82||111.84||111.82|41
1623228140000|2021-06-09 08:42:20|111.86|111.8|111.86|111.8|111.86|111.8|111.86|111.8|1449
1623228150000|2021-06-09 08:42:30|||||||||590
1623228170000|2021-06-09 08:42:50|111.84|111.78|111.82|111.76|111.86|111.78|111.82|111.76|12583
1623228180000|2021-06-09 08:43:00|||||||||61
1623228190000|2021-06-09 08:43:10|111.8||111.82||111.82||111.8||13953
1623228210000|2021-06-09 08:43:30|||||||||2069
1623228220000|2021-06-09 08:43:40|111.8||111.8||111.8||111.8||140
1623228230000|2021-06-09 08:43:50|111.78|111.74|111.78|111.7|111.8|111.74|111.78|111.7|47534
1623228240000|2021-06-09 08:44:00|111.76|111.72|111.78|111.72|111.78|111.72|111.76|111.72|3184
1623228260000|2021-06-09 08:44:20||111.7||111.7||111.7||111.7|0
1623228270000|2021-06-09 08:44:30|||||||||637
1623228290000|2021-06-09 08:44:50|111.76||111.76||111.76||111.76||1
1623228300000|2021-06-09 08:45:00|111.74|111.66|111.72|111.66|111.76|111.72|111.72|111.64|32981
1623228320000|2021-06-09 08:45:20|111.7|111.64|111.66|111.64|111.7|111.64|111.66|111.64|2787
1623228330000|2021-06-09 08:45:30|111.68||111.7||111.7||111.68||10434
1623228340000|2021-06-09 08:45:40|111.72|111.66|111.72|111.68|111.72|111.68|111.72|111.66|1590
1623228360000|2021-06-09 08:46:00|111.74|111.7|111.82|111.74|111.82|111.74|111.74|111.7|18569
1623228370000|2021-06-09 08:46:10|111.8||111.8||111.8||111.8||0
1623228380000|2021-06-09 08:46:20|||||||||1360
1623228390000|2021-06-09 08:46:30|111.78||111.78||111.78||111.78||0
1623228410000|2021-06-09 08:46:50|111.76|111.7|111.76|111.7|111.76|111.7|111.76|111.7|4847
1623228420000|2021-06-09 08:47:00|||||||||8961
1623228450000|2021-06-09 08:47:30|||||||||211
1623228460000|2021-06-09 08:47:40||111.72||111.72||111.72||111.72|4000
1623228480000|2021-06-09 08:48:00||111.74||111.74||111.74||111.74|0
1623228490000|2021-06-09 08:48:10|111.78||111.78||111.78||111.78||1590
1623228520000|2021-06-09 08:48:40|111.76|111.7|111.76|111.7|111.76|111.7|111.76|111.7|4241
1623228530000|2021-06-09 08:48:50||111.72||111.72||111.72||111.72|0
1623228550000|2021-06-09 08:49:10|111.78|111.74|111.78|111.74|111.78|111.74|111.78|111.72|1645
1623228560000|2021-06-09 08:49:20|111.8|111.76|111.8|111.74|111.8|111.76|111.8|111.74|5016
1623228600000|2021-06-09 08:50:00|||||||||300
1623228630000|2021-06-09 08:50:30|||||||||4940
1623228640000|2021-06-09 08:50:40|111.82|111.76|111.84|111.78|111.84|111.8|111.82|111.76|4955
1623228650000|2021-06-09 08:50:50||111.8||111.8||111.8||111.8|0
1623228680000|2021-06-09 08:51:20|111.88|111.82|111.88|111.82|111.88|111.82|111.88|111.82|1590
1623228740000|2021-06-09 08:52:20|111.9||111.9||111.92||111.9||4791
1623228780000|2021-06-09 08:53:00|111.88||111.88||111.88||111.88||184
1623228790000|2021-06-09 08:53:10|111.9|111.84|111.92|111.88|111.92|111.88|111.9|111.84|2358
1623228810000|2021-06-09 08:53:30|111.96|111.92|111.96|111.92|111.96|111.92|111.96|111.92|25057
1623228840000|2021-06-09 08:54:00|111.94|111.88|111.94|111.88|111.94|111.92|111.94|111.88|2278
1623228860000|2021-06-09 08:54:20|111.92|111.92|111.86|111.82|111.92|111.92|111.86|111.82|9756
1623228870000|2021-06-09 08:54:30||111.8||111.8||111.8||111.8|0
1623228890000|2021-06-09 08:54:50||111.82||111.82||111.82||111.82|957
1623228900000|2021-06-09 08:55:00|111.9|111.84|111.86|111.82|111.9|111.84|111.86|111.82|13802
1623228950000|2021-06-09 08:55:50|111.84|111.8|111.84|111.78|111.84|111.8|111.84|111.78|8141
1623228960000|2021-06-09 08:56:00||111.8||111.8||111.8||111.8|0
1623228970000|2021-06-09 08:56:10|111.86|111.82|111.88|111.82|111.88|111.82|111.86|111.8|5542
1623228980000|2021-06-09 08:56:20|||||||||889
1623229000000|2021-06-09 08:56:40|111.86|111.8|111.86|111.78|111.86|111.8|111.82|111.76|0
1623229030000|2021-06-09 08:57:10|||||||||268
1623229040000|2021-06-09 08:57:20|111.84|111.76|111.78|111.7|111.84|111.76|111.78|111.7|11925
1623229050000|2021-06-09 08:57:30|||||||||4471
1623229060000|2021-06-09 08:57:40|111.76|111.68|111.76|111.68|111.78|111.68|111.7|111.66|7510
1623229090000|2021-06-09 08:58:10|111.74|111.7|111.78|111.74|111.78|111.74|111.74|111.7|10344
1623229100000|2021-06-09 08:58:20|111.8||111.8||111.8||111.8||7090
1623229110000|2021-06-09 08:58:30|111.78||111.78||111.78||111.78||0
1623229140000|2021-06-09 08:59:00|111.8|111.76|111.8|111.74|111.8|111.76|111.8|111.74|1581
1623229150000|2021-06-09 08:59:10|111.78||111.78||111.78||111.78||0
1623229200000|2021-06-09 09:00:00|111.8|111.76|111.8|111.76|111.8|111.76|111.8|111.74|4949
1623229210000|2021-06-09 09:00:10|111.82|111.78|111.9|111.82|111.9|111.82|111.82|111.78|10063
1623229230000|2021-06-09 09:00:30||111.84||111.84||111.84||111.84|0
1623229250000|2021-06-09 09:00:50|||||||||886
1623229260000|2021-06-09 09:01:00|111.88||111.88||111.88||111.88||0
1623229290000|2021-06-09 09:01:30|111.9|111.86|111.92|111.86|111.94|111.88|111.9|111.86|6231
1623229310000|2021-06-09 09:01:50|111.9||111.9||111.9||111.9||0
1623229320000|2021-06-09 09:02:00|111.84|111.84|111.84|111.76|111.88|111.86|111.84|111.74|6606
1623229360000|2021-06-09 09:02:40|||||||||117
1623229410000|2021-06-09 09:03:30|111.86|111.78|111.88|111.8|111.88|111.8|111.86|111.78|2426
1623229430000|2021-06-09 09:03:50|||||||||750
1623229480000|2021-06-09 09:04:40|111.9|111.82|111.98|111.94|111.98|111.94|111.9|111.82|15182
1623229490000|2021-06-09 09:04:50|||||||||5000
1623229500000|2021-06-09 09:05:00|112|111.92|112|111.94|112|111.94|111.96|111.92|5145
1623229510000|2021-06-09 09:05:10|||||||||2155
1623229530000|2021-06-09 09:05:30|||||||||932
1623229550000|2021-06-09 09:05:50|111.98|111.92|111.98|111.9|111.98|111.92|111.98|111.88|5363
1623229560000|2021-06-09 09:06:00||111.88||111.88||111.88||111.88|0
1623229570000|2021-06-09 09:06:10|111.96|111.86|111.94|111.86|111.96|111.86|111.94|111.86|0
1623229590000|2021-06-09 09:06:30|111.96|111.88|111.96|111.92|111.96|111.92|111.96|111.88|13576
1623229600000|2021-06-09 09:06:40||111.94||111.94||111.94||111.94|0
1623229620000|2021-06-09 09:07:00|112|111.96|112.06|111.96|112.06|111.96|112|111.96|3984
1623229640000|2021-06-09 09:07:20|112.04||112.02||112.04||112.02||2048
1623229720000|2021-06-09 09:08:40|112||112.02||112.02||112||0
1623229730000|2021-06-09 09:08:50|112|111.94|111.98|111.94|112|111.94|111.98|111.94|9168
1623229740000|2021-06-09 09:09:00|111.96|111.92|111.98|111.88|112|111.92|111.96|111.88|2349
1623229750000|2021-06-09 09:09:10|111.96|111.86|111.94|111.86|111.96|111.86|111.94|111.86|4981
1623229760000|2021-06-09 09:09:20|111.92|111.84|111.9|111.82|111.92|111.86|111.9|111.82|1255
1623229780000|2021-06-09 09:09:40||111.8||111.82||111.82||111.8|0
1623229790000|2021-06-09 09:09:50|111.88|111.8|111.94|111.84|111.94|111.84|111.82|111.74|5072
1623229800000|2021-06-09 09:10:00|111.92|111.82|111.86|111.76|111.92|111.82|111.86|111.76|0
1623229810000|2021-06-09 09:10:10||111.78||111.8||111.8||111.78|0
1623229840000|2021-06-09 09:10:40|111.88|111.82|111.92|111.82|111.92|111.84|111.88|111.82|4354
1623229850000|2021-06-09 09:10:50|111.9||111.92||111.92||111.9||0
1623229890000|2021-06-09 09:11:30|111.94|111.84|111.96|111.86|111.96|111.86|111.92|111.84|7083
1623229900000|2021-06-09 09:11:40|111.94|111.88|111.94|111.88|111.94|111.88|111.94|111.88|0
1623229910000|2021-06-09 09:11:50|111.96|111.9|112.02|111.94|112.02|111.94|111.96|111.9|13753
1623229920000|2021-06-09 09:12:00||111.96||111.96||111.96||111.96|0
1623229940000|2021-06-09 09:12:20|112|111.94|111.96|111.88|112|111.94|111.96|111.88|5413
1623229980000|2021-06-09 09:13:00|111.94|111.86|111.88|111.8|111.94|111.86|111.86|111.8|600
1623229990000|2021-06-09 09:13:10|111.86|111.78|111.86|111.78|111.86|111.8|111.84|111.78|1236
1623230000000|2021-06-09 09:13:20|111.84||111.82||111.84||111.82||0
1623230010000|2021-06-09 09:13:30|111.86||111.84||111.86||111.84||1549
1623230020000|2021-06-09 09:13:40|111.86|111.8|111.86|111.78|111.86|111.8|111.86|111.78|241
1623230050000|2021-06-09 09:14:10|111.88|111.8|112|111.9|112|111.9|111.88|111.8|4870
1623230060000|2021-06-09 09:14:20||111.92||111.92||111.92||111.92|2731
1623230070000|2021-06-09 09:14:30|111.98||111.98||111.98||111.98||0
1623230100000|2021-06-09 09:15:00|111.96|111.9|111.96|111.9|111.96|111.9|111.96|111.86|13392
1623230120000|2021-06-09 09:15:20||111.92||111.92||111.92||111.92|0
1623230140000|2021-06-09 09:15:40|111.98|111.94|112.02|111.98|112.02|112|111.98|111.94|15585
1623230150000|2021-06-09 09:15:50|112.04|112|112.12|112.06|112.14|112.06|112.04|112|21104
1623230160000|2021-06-09 09:16:00|112.14|112.08|112.22|112.14|112.22|112.14|112.12|112.08|7467
1623230170000|2021-06-09 09:16:10|||||||||200
1623230180000|2021-06-09 09:16:20|112.18|112.18|112.22|112.14|112.22|112.2|112.18|112.12|14571
1623230220000|2021-06-09 09:17:00|112.2|112.1|112.14|112.1|112.2|112.1|112.14|112.1|8799
1623230230000|2021-06-09 09:17:10|112.12|112.08|112.12|112.06|112.12|112.08|112.12|112.06|8306
1623230240000|2021-06-09 09:17:20|112.14|112.08|112.14|112.08|112.14|112.08|112.14|112.08|0
1623230250000|2021-06-09 09:17:30|112.18|112.1|112.2|112.12|112.2|112.12|112.18|112.1|3604
1623230280000|2021-06-09 09:18:00|112.18||112.18||112.18||112.18||3000
1623230300000|2021-06-09 09:18:20|||||||||10000
1623230310000|2021-06-09 09:18:30|112.16||112.16||112.16||112.16||0
1623230320000|2021-06-09 09:18:40|112.18||112.16||112.18||112.16||0
1623230340000|2021-06-09 09:19:00||112.1||112.12||112.12||112.1|6604
1623230350000|2021-06-09 09:19:10|112.18|112.14|112.2|112.14|112.2|112.14|112.18|112.14|5571
1623230360000|2021-06-09 09:19:20|112.18|112.12|112.14|112.1|112.18|112.12|112.14|112.1|3559
1623230370000|2021-06-09 09:19:30|112.16|112.08|112.14|112.08|112.16|112.08|112.12|112.08|3846
1623230390000|2021-06-09 09:19:50|112.12|112.06|112.1|112.08|112.14|112.1|112.1|112.04|573
1623230400000|2021-06-09 09:20:00|112.14|112.1|112.14|112.1|112.14|112.1|112.12|112.1|94
1623230410000|2021-06-09 09:20:10|112.16|112.12|112.16|112.12|112.16|112.12|112.16|112.1|3383
1623230420000|2021-06-09 09:20:20|112.18|112.14|112.18|112.14|112.18|112.14|112.16|112.12|9286
1623230430000|2021-06-09 09:20:30|112.2|112.16|112.22|112.16|112.22|112.16|112.2|112.16|6062
1623230450000|2021-06-09 09:20:50|112.2|112.14|112.16|112.08|112.2|112.14|112.16|112.08|19917
1623230460000|2021-06-09 09:21:00|112.14|112.06|112.1|112.04|112.14|112.06|112.1|112.02|6595
1623230470000|2021-06-09 09:21:10|||||||||1331
1623230480000|2021-06-09 09:21:20|112.12|112.06|112.16|112.1|112.18|112.14|112.12|112.06|1783
1623230490000|2021-06-09 09:21:30|112.18|112.12|112.2|112.12|112.2|112.14|112.18|112.12|4
1623230500000|2021-06-09 09:21:40|||||||||100
1623230530000|2021-06-09 09:22:10|112.18|112.1|112.14|112.08|112.18|112.12|112.12|112.08|10467
1623230540000|2021-06-09 09:22:20|112.12|112.06|112.12|112.04|112.12|112.06|112.12|112.04|0
1623230550000|2021-06-09 09:22:30|112.14|112.06|112.14|112.1|112.14|112.1|112.14|112.06|0
1623230580000|2021-06-09 09:23:00|||||||||249
1623230590000|2021-06-09 09:23:10|112.18|112.12|112.2|112.12|112.2|112.12|112.18|112.12|4879
1623230600000|2021-06-09 09:23:20|||||||||4457
1623230610000|2021-06-09 09:23:30||112.14||112.16||112.16||112.14|87
1623230620000|2021-06-09 09:23:40||112.14||112.14||112.14||112.14|8802
1623230640000|2021-06-09 09:24:00|112.22|112.16|112.2|112.14|112.22|112.16|112.2|112.14|1109
1623230670000|2021-06-09 09:24:30|||||||||273
1623230680000|2021-06-09 09:24:40|112.18|112.1|112.16|112.1|112.18|112.1|112.16|112.1|20363
1623230690000|2021-06-09 09:24:50||112.08||112.08||112.08||112.08|2500
1623230700000|2021-06-09 09:25:00|112.14|112.06|112.12|112.06|112.14|112.06|112.12|112.06|1459
1623230710000|2021-06-09 09:25:10||112.04||112.04||112.04||112.04|0
1623230730000|2021-06-09 09:25:30|112.1|112.02|112.06|112.02|112.1|112.02|112.06|112|14971
1623230740000|2021-06-09 09:25:40|112.08|112.04|112.1|112.04|112.1|112.04|112.08|112.04|6974
1623230750000|2021-06-09 09:25:50|112.06|112.02|112.12|112.06|112.12|112.06|112.06|112.02|7500
1623230760000|2021-06-09 09:26:00|112.14|112.08|112.16|112.1|112.16|112.1|112.14|112.08|5288
1623230780000|2021-06-09 09:26:20|112.12||112.16||112.16||112.12||12944
1623230790000|2021-06-09 09:26:30|||||||||500
1623230800000|2021-06-09 09:26:40|112.12|112.12|112.22|112.18|112.22|112.18|112.12|112.1|17044
1623230820000|2021-06-09 09:27:00|112.2|112.16|112.2|112.16|112.2|112.16|112.2|112.16|30179
1623230830000|2021-06-09 09:27:10|||||||||10846
1623230840000|2021-06-09 09:27:20|||||||||22000
1623230850000|2021-06-09 09:27:30|112.22||112.22||112.22||112.22||134
1623230860000|2021-06-09 09:27:40|||||||||3293
1623230870000|2021-06-09 09:27:50|||||||||1975
1623230890000|2021-06-09 09:28:10|112.2||112.22||112.22||112.2||166
1623230910000|2021-06-09 09:28:30|112.24|112.18|112.32|112.26|112.32|112.26|112.24|112.18|25104
1623230920000|2021-06-09 09:28:40|112.3|112.24|112.3|112.24|112.3|112.24|112.3|112.24|3050
1623230930000|2021-06-09 09:28:50|||||||||13804
1623230940000|2021-06-09 09:29:00||112.26||112.24||112.26||112.24|0
1623230950000|2021-06-09 09:29:10||112.26||112.26||112.26||112.26|0
1623230960000|2021-06-09 09:29:20||112.24||112.26||112.26||112.24|0
1623230970000|2021-06-09 09:29:30|||||||||20000
1623230980000|2021-06-09 09:29:40||112.24||112.26||112.26||112.24|16644
1623231000000|2021-06-09 09:30:00|||||||||8905
1623231030000|2021-06-09 09:30:30|112.32|112.28|112.34|112.28|112.36|112.28|112.3|112.26|25051
1623231040000|2021-06-09 09:30:40|112.32|112.26|112.32|112.26|112.32|112.26|112.32|112.26|0
1623231050000|2021-06-09 09:30:50|||||||||2000
1623231060000|2021-06-09 09:31:00|||||||||6847
1623231070000|2021-06-09 09:31:10||112.28||112.28||112.28||112.26|0
1623231090000|2021-06-09 09:31:30|112.34|112.3|112.36|112.32|112.36|112.32|112.34|112.3|4058
1623231100000|2021-06-09 09:31:40|112.4|112.34|112.4|112.36|112.4|112.36|112.4|112.34|2217
1623231110000|2021-06-09 09:31:50|112.44|112.4|112.46|112.4|112.48|112.4|112.44|112.4|100
1623231150000|2021-06-09 09:32:30|112.44|112.36|112.42|112.38|112.44|112.38|112.42|112.36|4503
1623231160000|2021-06-09 09:32:40||112.36||112.36||112.36||112.36|0
1623231170000|2021-06-09 09:32:50||112.4||112.36||112.4||112.36|1566
1623231190000|2021-06-09 09:33:10||112.38||112.36||112.38||112.36|2056
1623231220000|2021-06-09 09:33:40||112.38||112.38||112.38||112.38|0
1623231230000|2021-06-09 09:33:50||112.36||112.36||112.36||112.36|0
1623231240000|2021-06-09 09:34:00|112.44|112.38|112.42|112.36|112.44|112.38|112.42|112.34|8000
1623231250000|2021-06-09 09:34:10|112.4|112.34|112.38|112.3|112.4|112.34|112.38|112.3|0
1623231260000|2021-06-09 09:34:20|112.36||112.34||112.36||112.34||60
1623231270000|2021-06-09 09:34:30|||||||||9210
1623231280000|2021-06-09 09:34:40|112.36||112.36||112.36||112.34||9635
1623231290000|2021-06-09 09:34:50|112.38|112.32|112.36|112.3|112.38|112.32|112.36|112.3|2121
1623231300000|2021-06-09 09:35:00|112.38|112.32|112.38|112.32|112.4|112.32|112.34|112.3|10329
1623231310000|2021-06-09 09:35:10|||||||||90
1623231330000|2021-06-09 09:35:30|||||||||14853
1623231340000|2021-06-09 09:35:40|||||||||3682
1623231370000|2021-06-09 09:36:10|112.36|112.3|112.32|112.28|112.36|112.3|112.32|112.28|9599
1623231380000|2021-06-09 09:36:20|112.3|112.26|112.32|112.26|112.34|112.26|112.3|112.24|83558
1623231400000|2021-06-09 09:36:40|112.36||112.32||112.36||112.32||1348
1623231410000|2021-06-09 09:36:50|||||||||442
1623231420000|2021-06-09 09:37:00|112.3||112.3||112.3||112.3||0
1623231450000|2021-06-09 09:37:30|112.28|112.24|112.3|112.22|112.32|112.24|112.26|112.2|19052
1623231480000|2021-06-09 09:38:00||112.24||112.24||112.24||112.24|3801
1623231510000|2021-06-09 09:38:30|||||||||2682
1623231520000|2021-06-09 09:38:40|112.34|112.26|112.36|112.28|112.36|112.28|112.34|112.26|8000
1623231530000|2021-06-09 09:38:50|||||||||433
1623231540000|2021-06-09 09:39:00|112.34||112.36||112.36||112.34||5917
1623231550000|2021-06-09 09:39:10|112.38|112.3|112.44|112.38|112.44|112.38|112.38|112.3|11461
1623231560000|2021-06-09 09:39:20|112.46|112.4|112.48|112.44|112.5|112.44|112.46|112.4|4159
1623231570000|2021-06-09 09:39:30|112.46|112.42|112.46|112.4|112.46|112.42|112.46|112.4|427
1623231580000|2021-06-09 09:39:40|||||||||11581
1623231590000|2021-06-09 09:39:50|||||||||268
1623231630000|2021-06-09 09:40:30|||||||||876
1623231640000|2021-06-09 09:40:40|||||||||8816
1623231670000|2021-06-09 09:41:10|112.4|112.36|112.46|112.4|112.5|112.44|112.4|112.32|21942
1623231680000|2021-06-09 09:41:20|112.44||112.44||112.44||112.44||0
1623231700000|2021-06-09 09:41:40|112.46|112.42|112.5|112.42|112.5|112.42|112.46|112.42|15291
1623231710000|2021-06-09 09:41:50|112.48|112.4|112.48|112.42|112.48|112.42|112.48|112.4|0
1623231720000|2021-06-09 09:42:00|112.46|112.4|112.42|112.4|112.46|112.42|112.42|112.4|3676
1623231730000|2021-06-09 09:42:10|||||||||13124
1623231740000|2021-06-09 09:42:20|112.44|112.42|112.5|112.42|112.5|112.42|112.44|112.42|26040
1623231750000|2021-06-09 09:42:30|112.48|112.44|112.5|112.44|112.5|112.44|112.48|112.44|195
1623231760000|2021-06-09 09:42:40|||||||||2377
1623231770000|2021-06-09 09:42:50|112.48|112.42|112.44|112.36|112.48|112.42|112.44|112.36|7681
1623231780000|2021-06-09 09:43:00|112.42||112.42||112.42||112.42||0
1623231790000|2021-06-09 09:43:10|||||||||61
1623231810000|2021-06-09 09:43:30|112.4||112.38||112.4||112.38||0
1623231830000|2021-06-09 09:43:50|112.36|112.34|112.36|112.32|112.36|112.34|112.36|112.32|13216
1623231860000|2021-06-09 09:44:20|112.34|112.3|112.34|112.3|112.34|112.3|112.32|112.28|29158
1623231880000|2021-06-09 09:44:40|112.32|112.28|112.32|112.28|112.32|112.28|112.32|112.28|3610
1623231890000|2021-06-09 09:44:50|112.34|112.3|112.34|112.28|112.34|112.3|112.34|112.28|4345
1623231900000|2021-06-09 09:45:00|||||||||124
1623231930000|2021-06-09 09:45:30||112.3||112.28||112.3||112.28|6033
1623231940000|2021-06-09 09:45:40|112.32|112.26|112.34|112.28|112.34|112.28|112.32|112.26|0
1623231950000|2021-06-09 09:45:50|||||||||1000
1623231960000|2021-06-09 09:46:00||112.3||112.3||112.3||112.3|0
1623231970000|2021-06-09 09:46:10|112.36|112.32|112.42|112.36|112.42|112.38|112.36|112.32|7125
1623231990000|2021-06-09 09:46:30|112.44|112.38|112.48|112.38|112.48|112.38|112.44|112.38|4838
1623232000000|2021-06-09 09:46:40|112.46||112.48||112.48||112.46||2135
1623232010000|2021-06-09 09:46:50|112.46||112.44||112.46||112.44||12114
1623232030000|2021-06-09 09:47:10|112.42|112.36|112.4|112.36|112.42|112.36|112.4|112.36|3312
1623232040000|2021-06-09 09:47:20|112.42|112.38|112.44|112.38|112.44|112.38|112.38|112.38|186
1623232080000|2021-06-09 09:48:00|112.46||112.48||112.48||112.46||25
1623232090000|2021-06-09 09:48:10|112.44|112.4|112.48|112.42|112.5|112.42|112.44|112.4|2
1623232120000|2021-06-09 09:48:40|112.5||112.5||112.5||112.5||11156
1623232130000|2021-06-09 09:48:50|112.48||112.48||112.48||112.48||4894
1623232150000|2021-06-09 09:49:10|112.46|112.38|112.42|112.36|112.46|112.38|112.42|112.36|5001
1623232210000|2021-06-09 09:50:10|112.4||112.42||112.42||112.4||15
1623232230000|2021-06-09 09:50:30|112.4||112.4||112.4||112.4||0
1623232260000|2021-06-09 09:51:00|112.42|112.38|112.42|112.36|112.42|112.38|112.42|112.36|39816
1623232290000|2021-06-09 09:51:30||112.38||112.38||112.38||112.38|0
1623232300000|2021-06-09 09:51:40|112.46||112.44||112.46||112.44||933
1623232310000|2021-06-09 09:51:50|||||||||1095
1623232340000|2021-06-09 09:52:20|112.42|112.36|112.42|112.36|112.42|112.36|112.42|112.36|7285
1623232350000|2021-06-09 09:52:30|112.36|112.34|112.38|112.34|112.38|112.34|112.36|112.32|4010
1623232360000|2021-06-09 09:52:40|112.36|112.36|112.36|112.3|112.36|112.36|112.36|112.3|2695
1623232380000|2021-06-09 09:53:00|112.34|112.28|112.3|112.24|112.34|112.28|112.3|112.24|8500
1623232390000|2021-06-09 09:53:10|112.28|112.22|112.28|112.2|112.28|112.22|112.24|112.18|2500
1623232400000|2021-06-09 09:53:20|||||||||1255
1623232410000|2021-06-09 09:53:30|||||||||22562
1623232420000|2021-06-09 09:53:40|112.26|112.18|112.24|112.14|112.26|112.18|112.24|112.14|2920
1623232430000|2021-06-09 09:53:50|112.22|112.12|112.22|112.16|112.22|112.16|112.2|112.12|2500
1623232440000|2021-06-09 09:54:00|||||||||1000
1623232450000|2021-06-09 09:54:10|||||||||1768
1623232480000|2021-06-09 09:54:40|||||||||3565
1623232510000|2021-06-09 09:55:10|112.24|112.18|112.26|112.2|112.28|112.2|112.24|112.18|37850
1623232520000|2021-06-09 09:55:20|||||||||2708
1623232530000|2021-06-09 09:55:30|||||||||60500
1623232550000|2021-06-09 09:55:50|112.24||112.24||112.24||112.24||418
1623232560000|2021-06-09 09:56:00|||||||||11
1623232570000|2021-06-09 09:56:10|112.26|112.24|112.3|112.22|112.3|112.24|112.26|112.22|7682
1623232580000|2021-06-09 09:56:20||112.24||112.26||112.26||112.24|0
1623232610000|2021-06-09 09:56:50|112.34|112.28|112.34|112.28|112.34|112.28|112.34|112.28|2657
1623232620000|2021-06-09 09:57:00|||||||||1415
1623232640000|2021-06-09 09:57:20|||||||||2500
1623232660000|2021-06-09 09:57:40|||||||||53370
1623232670000|2021-06-09 09:57:50||112.3||112.3||112.3||112.3|1851
1623232710000|2021-06-09 09:58:30|112.36|112.32|112.38|112.34|112.38|112.34|112.36|112.32|6684
1623232730000|2021-06-09 09:58:50|||||||||7139
1623232750000|2021-06-09 09:59:10|112.4|112.36|112.36|112.28|112.4|112.36|112.36|112.28|7312
1623232760000|2021-06-09 09:59:20||112.26||112.28||112.28||112.26|8848
1623232770000|2021-06-09 09:59:30||112.26||112.26||112.26||112.26|20000
1623232790000|2021-06-09 09:59:50||112.28||112.28||112.28||112.28|1512
1623232810000|2021-06-09 10:00:10|112.34|112.26|112.26|112.2|112.34|112.26|112.26|112.2|3439
1623232820000|2021-06-09 10:00:20|112.28|112.22|112.28|112.22|112.28|112.22|112.28|112.22|0
1623232830000|2021-06-09 10:00:30|112.3|112.24|112.3|112.24|112.3|112.26|112.28|112.24|5315
1623232850000|2021-06-09 10:00:50|112.32|112.26|112.32|112.28|112.32|112.28|112.32|112.26|2486
1623232860000|2021-06-09 10:01:00|112.34|112.3|112.42|112.34|112.42|112.34|112.34|112.3|4568
1623232880000|2021-06-09 10:01:20|||||||||898
1623232890000|2021-06-09 10:01:30|||||||||1000
1623232900000|2021-06-09 10:01:40|112.4||112.38||112.4||112.38||0
1623232910000|2021-06-09 10:01:50|112.4||112.42||112.42||112.4||0
1623232920000|2021-06-09 10:02:00|||||||||2000
1623232950000|2021-06-09 10:02:30|||||||||681
1623232960000|2021-06-09 10:02:40|112.4|112.32|112.4|112.34|112.4|112.34|112.38|112.3|9000
1623232980000|2021-06-09 10:03:00|||||||||200
1623232990000|2021-06-09 10:03:10|112.38|112.32|112.34|112.3|112.38|112.32|112.34|112.3|4707
1623233000000|2021-06-09 10:03:20|112.38||112.38||112.38||112.38||501
1623233010000|2021-06-09 10:03:30|||||||||878
1623233050000|2021-06-09 10:04:10|112.36|112.28|112.36|112.28|112.36|112.3|112.34|112.28|21442
1623233060000|2021-06-09 10:04:20||112.3||112.3||112.3||112.3|689
1623233070000|2021-06-09 10:04:30|112.34|112.28|112.34|112.28|112.34|112.28|112.34|112.28|5000
1623233100000|2021-06-09 10:05:00|112.36|112.3|112.36|112.3|112.38|112.3|112.34|112.28|5283
1623233120000|2021-06-09 10:05:20|112.38|112.32|112.4|112.32|112.4|112.32|112.38|112.32|5018
1623233130000|2021-06-09 10:05:30||112.34||112.34||112.34||112.34|4418
1623233140000|2021-06-09 10:05:40||112.36||112.36||112.36||112.36|2786
1623233150000|2021-06-09 10:05:50||112.34||112.34||112.34||112.34|0
1623233160000|2021-06-09 10:06:00||112.36||112.36||112.36||112.32|0
1623233180000|2021-06-09 10:06:20|||||||||614
1623233190000|2021-06-09 10:06:30|||||||||56
1623233200000|2021-06-09 10:06:40|||||||||1936
1623233210000|2021-06-09 10:06:50|||||||||435
1623233220000|2021-06-09 10:07:00|||||||||1156
1623233240000|2021-06-09 10:07:20|112.38|112.34|112.38|112.32|112.38|112.34|112.38|112.32|6308
1623233250000|2021-06-09 10:07:30|||||||||1428
1623233290000|2021-06-09 10:08:10|112.36|112.3|112.36|112.3|112.36|112.3|112.36|112.3|0
1623233300000|2021-06-09 10:08:20|112.34|112.28|112.32|112.26|112.34|112.28|112.32|112.26|0
1623233310000|2021-06-09 10:08:30|112.3|112.28|112.32|112.26|112.32|112.28|112.3|112.24|4277
1623233330000|2021-06-09 10:08:50|112.3|112.24|112.3|112.24|112.3|112.24|112.26|112.22|4512
1623233340000|2021-06-09 10:09:00||112.26||112.26||112.26||112.26|0
1623233350000|2021-06-09 10:09:10||112.24||112.24||112.24||112.24|0
1623233380000|2021-06-09 10:09:40|112.32|112.26|112.32|112.28|112.32|112.3|112.3|112.24|12841
1623233400000|2021-06-09 10:10:00||112.26||112.28||112.28||112.26|1499
1623233410000|2021-06-09 10:10:10|112.3|112.26|112.3|112.24|112.3|112.26|112.3|112.24|223
1623233420000|2021-06-09 10:10:20|112.28|112.22|112.28|112.22|112.28|112.22|112.28|112.22|1764
1623233430000|2021-06-09 10:10:30|112.3|112.24|112.36|112.3|112.38|112.3|112.3|112.24|21421
1623233440000|2021-06-09 10:10:40|||||||||3363
1623233460000|2021-06-09 10:11:00|112.34|112.28|112.34|112.28|112.34|112.28|112.34|112.28|0
1623233470000|2021-06-09 10:11:10|||||||||1965
1623233500000|2021-06-09 10:11:40|112.32||112.32||112.32||112.3||2110
1623233510000|2021-06-09 10:11:50|||||||||2000
1623233520000|2021-06-09 10:12:00|||||||||1532
1623233530000|2021-06-09 10:12:10|112.3|112.26|112.32|112.26|112.32|112.26|112.3|112.26|17830
1623233540000|2021-06-09 10:12:20|112.3|112.24|112.3|112.22|112.3|112.24|112.3|112.22|2608
1623233550000|2021-06-09 10:12:30|112.28||112.28||112.28||112.26||5394
1623233560000|2021-06-09 10:12:40|||||||||450
1623233580000|2021-06-09 10:13:00|112.26||112.28||112.28||112.26||0
1623233590000|2021-06-09 10:13:10|112.26|112.2|112.22|112.16|112.26|112.2|112.22|112.14|2059
1623233600000|2021-06-09 10:13:20|112.2|112.14|112.18|112.14|112.22|112.14|112.18|112.14|0
1623233610000|2021-06-09 10:13:30|112.16|112.12|112.14|112.08|112.16|112.12|112.14|112.08|0
1623233620000|2021-06-09 10:13:40|112.12|112.06|112.08|112.04|112.12|112.06|112.08|112.04|4272
1623233630000|2021-06-09 10:13:50||112.02||112.02||112.02||112.02|1617
1623233640000|2021-06-09 10:14:00|112.06|112|112.06|112|112.06|112|112.06|112|0
1623233670000|2021-06-09 10:14:30|||||||||90361
1623233680000|2021-06-09 10:14:40|||||||||4348
1623233700000|2021-06-09 10:15:00|112.04||112.04||112.04||112.04||0
1623233710000|2021-06-09 10:15:10|112.02|111.98|112|111.94|112.02|111.98|112|111.94|6475
1623233720000|2021-06-09 10:15:20|111.98|111.92|111.98|111.9|111.98|111.92|111.98|111.88|0
1623233730000|2021-06-09 10:15:30|111.96||111.94||111.96||111.94||0
1623233760000|2021-06-09 10:16:00|111.96||111.96||111.96||111.96||1590
1623233790000|2021-06-09 10:16:30|111.94||111.94||111.94||111.94||0
1623233830000|2021-06-09 10:17:10|111.96|111.92|111.98|111.92|112.02|112|111.92|111.88|53732
1623233870000|2021-06-09 10:17:50|111.96|111.9|111.94|111.9|111.96|111.9|111.94|111.9|3873
1623233880000|2021-06-09 10:18:00|111.92|111.88|111.92|111.88|111.92|111.88|111.92|111.88|4890
1623233920000|2021-06-09 10:18:40||111.86||111.86||111.86||111.86|4556
1623233930000|2021-06-09 10:18:50|111.9|111.84|111.9|111.82|111.9|111.84|111.9|111.82|3167
1623233940000|2021-06-09 10:19:00||111.8||111.82||111.82||111.8|17894
1623233950000|2021-06-09 10:19:10|111.88|111.8|111.8|111.74|111.88|111.8|111.8|111.72|4994
1623233970000|2021-06-09 10:19:30|111.78|111.72|111.78|111.72|111.78|111.72|111.78|111.7|8702
1623233990000|2021-06-09 10:19:50||111.7||111.7||111.7||111.68|5525
1623234000000|2021-06-09 10:20:00|111.8|111.72|111.82|111.76|111.82|111.76|111.8|111.72|4469
1623234030000|2021-06-09 10:20:30|||||||||8891
1623234050000|2021-06-09 10:20:50|111.84|111.78|111.84|111.78|111.84|111.78|111.84|111.78|4869
1623234060000|2021-06-09 10:21:00|111.86|111.8|111.86|111.8|111.86|111.8|111.86|111.8|1806
1623234150000|2021-06-09 10:22:30|111.88|111.82|111.9|111.86|111.9|111.86|111.86|111.82|8127
1623234160000|2021-06-09 10:22:40|111.88||111.88||111.88||111.88||100
1623234170000|2021-06-09 10:22:50|111.9|111.84|111.88|111.82|111.9|111.84|111.88|111.82|2327
1623234180000|2021-06-09 10:23:00|111.9|111.84|111.9|111.84|111.9|111.84|111.9|111.84|0
1623234230000|2021-06-09 10:23:50|111.92|111.9|111.96|111.88|112.02|111.92|111.92|111.88|8133
1623234240000|2021-06-09 10:24:00|111.94|111.86|111.94|111.86|111.94|111.86|111.94|111.86|0
1623234250000|2021-06-09 10:24:10|||||||||23
1623234260000|2021-06-09 10:24:20|111.96|111.88|111.96|111.88|112|111.96|111.96|111.88|11087
1623234270000|2021-06-09 10:24:30|||||||||357
1623234290000|2021-06-09 10:24:50|111.94||111.94||111.94||111.94||1247
1623234330000|2021-06-09 10:25:30||111.9||111.9||111.9||111.9|1500
1623234340000|2021-06-09 10:25:40||111.88||111.9||111.9||111.88|0
1623234350000|2021-06-09 10:25:50|111.96|111.92|111.96|111.92|111.96|111.92|111.96|111.92|325
1623234370000|2021-06-09 10:26:10|111.98|111.94|112|111.94|112|111.94|111.98|111.94|1810
1623234390000|2021-06-09 10:26:30|112.02|111.98|112.02|111.98|112.02|111.98|112.02|111.98|4851
1623234410000|2021-06-09 10:26:50|||||||||526
1623234430000|2021-06-09 10:27:10|112.04|112.02|112.1|112.04|112.1|112.04|112.04|112.02|4357
1623234440000|2021-06-09 10:27:20||112.06||112.06||112.06||112.06|0
1623234450000|2021-06-09 10:27:30|||||||||403
1623234480000|2021-06-09 10:28:00|112.12|112.08|112.16|112.08|112.18|112.08|112.12|112.08|1662
1623234490000|2021-06-09 10:28:10|112.18|112.1|112.18|112.12|112.2|112.14|112.18|112.1|6354
1623234520000|2021-06-09 10:28:40|||||||||6240
1623234530000|2021-06-09 10:28:50|112.16|112.1|112.14|112.08|112.16|112.1|112.08|112.02|13772
1623234540000|2021-06-09 10:29:00|112.16|112.06|112.1|112.02|112.16|112.06|112.1|112.02|8033
1623234550000|2021-06-09 10:29:10|112.08||112.06||112.08||112.06||11123
1623234560000|2021-06-09 10:29:20|112.08||112.08||112.08||112.08||0
1623234580000|2021-06-09 10:29:40|||||||||13742
1623234590000|2021-06-09 10:29:50|||||||||4245
1623234600000|2021-06-09 10:30:00|||||||||2000
1623234660000|2021-06-09 10:31:00|112.06|112|112.06|112.02|112.08|112.02|112.06|112|7317
1623234670000|2021-06-09 10:31:10|||||||||1000
1623234710000|2021-06-09 10:31:50|112.04|112|112.04|111.98|112.04|112|112.04|111.98|3372
1623234730000|2021-06-09 10:32:10|111.98|111.96|111.98|111.94|111.98|111.96|111.98|111.94|3596
1623234740000|2021-06-09 10:32:20|||||||||1314
1623234750000|2021-06-09 10:32:30|112|111.96|112.08|112|112.14|112.06|112|111.96|50266
1623234760000|2021-06-09 10:32:40|112.1||112.1||112.1||112.08||0
1623234780000|2021-06-09 10:33:00|112.08||112.08||112.08||112.08||130
1623234810000|2021-06-09 10:33:30|112.06|111.96|111.98|111.92|112.06|111.96|111.98|111.88|16614
1623234820000|2021-06-09 10:33:40|112|111.94|112.04|111.94|112.04|111.94|112|111.94|0
1623234830000|2021-06-09 10:33:50|112.02||112.02||112.02||112.02||0
1623234860000|2021-06-09 10:34:20||111.96||111.96||111.96||111.96|0
1623234870000|2021-06-09 10:34:30|112|111.94|111.94|111.86|112|111.94|111.94|111.86|1797
1623234890000|2021-06-09 10:34:50|||||||||3900
1623234900000|2021-06-09 10:35:00||111.88||111.88||111.88||111.88|456
1623234910000|2021-06-09 10:35:10|||||||||5231
1623234930000|2021-06-09 10:35:30|||||||||742
1623234940000|2021-06-09 10:35:40|111.96||111.94||111.96||111.94||13873
1623234950000|2021-06-09 10:35:50|||||||||297
1623234970000|2021-06-09 10:36:10|||||||||28663
1623234980000|2021-06-09 10:36:20|111.96|111.9|112|111.96|112|111.96|111.94|111.9|17664
1623234990000|2021-06-09 10:36:30|||||||||17509
1623235000000|2021-06-09 10:36:40|111.98|111.92|112|111.94|112|111.94|111.98|111.92|13833
1623235020000|2021-06-09 10:37:00|112.02|111.96|111.98|111.94|112.02|112|111.98|111.92|34317
1623235060000|2021-06-09 10:37:40|111.96|111.92|111.96|111.9|111.96|111.92|111.96|111.9|3815
1623235080000|2021-06-09 10:38:00|||||||||4794
1623235100000|2021-06-09 10:38:20||111.92||111.92||111.92||111.92|0
1623235120000|2021-06-09 10:38:40|111.94|111.9|111.94|111.9|111.94|111.9|111.94|111.9|2000
1623235260000|2021-06-09 10:41:00|||||||||500
1623235300000|2021-06-09 10:41:40|||||||||18774
1623235310000|2021-06-09 10:41:50|111.92|111.88|111.94|111.88|111.94|111.88|111.92|111.82|18209
1623235320000|2021-06-09 10:42:00|111.96||111.96||111.96||111.96||2909
1623235330000|2021-06-09 10:42:10|111.98|111.9|111.98|111.92|111.98|111.92|111.98|111.9|25918
1623235340000|2021-06-09 10:42:20|||||||||750
1623235380000|2021-06-09 10:43:00|||||||||7500
1623235550000|2021-06-09 10:45:50|112||111.98||112||111.98||13578
1623235570000|2021-06-09 10:46:10|112|111.94|112.04|111.96|112.04|111.96|112|111.94|3852
1623235580000|2021-06-09 10:46:20|||||||||1473
1623235600000|2021-06-09 10:46:40|112.02||112.02||112.02||112.02||0
1623235610000|2021-06-09 10:46:50|112.04||112.04||112.04||112.04||1474
1623235630000|2021-06-09 10:47:10|||||||||60381
1623235640000|2021-06-09 10:47:20|112.02||112.04||112.04||112.02||0
1623235650000|2021-06-09 10:47:30|112.06|111.98|112.1|112.04|112.1|112.04|112.04|111.98|860
1623235670000|2021-06-09 10:47:50|||||||||7443
1623235680000|2021-06-09 10:48:00|112.12|112.06|112.08|112.02|112.14|112.06|112.08|112.02|5840
1623235690000|2021-06-09 10:48:10|112.06|112|112.02|111.98|112.06|112|112.02|111.96|14923
1623235700000|2021-06-09 10:48:20|||||||||500
1623235730000|2021-06-09 10:48:50||111.96||111.96||111.96||111.96|4121
1623235740000|2021-06-09 10:49:00|||||||||87620
1623235800000|2021-06-09 10:50:00|||||||||3412
1623235810000|2021-06-09 10:50:10|112|111.94|112|111.96|112|111.98|112|111.94|18788
1623235820000|2021-06-09 10:50:20|112.04|111.98|112.08|111.98|112.08|111.98|112.04|111.98|5534
1623235840000|2021-06-09 10:50:40|112.06|112|112.12|112.06|112.12|112.06|112.06|112|0
1623235850000|2021-06-09 10:50:50||112.08||112.08||112.08||112.08|1411
1623235870000|2021-06-09 10:51:10||112.06||112.06||112.06||112.06|746
1623235920000|2021-06-09 10:52:00|112.1|112.04|112.1|112.02|112.1|112.04|112.08|112.02|4735
1623235930000|2021-06-09 10:52:10||112.04||112.04||112.04||112.04|0
1623235940000|2021-06-09 10:52:20|112.08|112.02|112.1|112.02|112.1|112.02|112.08|112.02|2016
1623235950000|2021-06-09 10:52:30|112.08|112|112.06|112|112.08|112|112.06|112|722
1623235960000|2021-06-09 10:52:40||111.98||111.98||111.98||111.98|440
1623235980000|2021-06-09 10:53:00||112||112||112||112|0
1623236000000|2021-06-09 10:53:20|112.08||112.08||112.08||112.08||0
1623236010000|2021-06-09 10:53:30|112.1||112.08||112.1||112.08||0
1623236020000|2021-06-09 10:53:40|112.1||112.06||112.1||112.06||146
1623236040000|2021-06-09 10:54:00|||||||||9904
1623236070000|2021-06-09 10:54:30|||||||||6857
1623236100000|2021-06-09 10:55:00|112.04|111.98|112.04|111.98|112.04|111.98|112.04|111.98|2221
1623236110000|2021-06-09 10:55:10|112.06|112|112.06|112|112.06|112|112.06|112|101
1623236130000|2021-06-09 10:55:30|112.1|112.02|112.14|112.08|112.14|112.08|112.08|112.02|1039
1623236150000|2021-06-09 10:55:50|112.16||112.14||112.16||112.14||0
1623236170000|2021-06-09 10:56:10|112.16||112.16||112.16||112.16||0
1623236180000|2021-06-09 10:56:20||112.1||112.1||112.1||112.1|1002
1623236190000|2021-06-09 10:56:30|112.18|112.12|112.18|112.14|112.2|112.14|112.18|112.12|12525
1623236200000|2021-06-09 10:56:40||112.12||112.1||112.12||112.1|9882
1623236210000|2021-06-09 10:56:50|||||||||4458
1623236220000|2021-06-09 10:57:00|112.16||112.14||112.16||112.14||0
1623236240000|2021-06-09 10:57:20|112.12||112.12||112.12||112.12||408
1623236260000|2021-06-09 10:57:40||112.08||112.08||112.08||112.08|13
1623236300000|2021-06-09 10:58:20|||||||||3667
1623236330000|2021-06-09 10:58:50|112.14|112.1|112.12|112.08|112.16|112.12|112.12|112.08|12757
1623236340000|2021-06-09 10:59:00|112.14|112.1|112.12|112.08|112.16|112.1|112.12|112.08|4767
1623236350000|2021-06-09 10:59:10|112.16|112.1|112.16|112.1|112.16|112.1|112.16|112.1|0
1623236360000|2021-06-09 10:59:20|112.18||112.16||112.18||112.16||2022
1623236370000|2021-06-09 10:59:30|112.18|112.12|112.22|112.18|112.22|112.18|112.18|112.12|336
1623236380000|2021-06-09 10:59:40||112.16||112.14||112.16||112.14|0
1623236390000|2021-06-09 10:59:50|112.24|112.16|112.24|112.18|112.24|112.18|112.24|112.14|688
1623236410000|2021-06-09 11:00:10|112.26|112.2|112.3|112.22|112.3|112.22|112.26|112.2|1671
1623236440000|2021-06-09 11:00:40|||||||||397
1623236460000|2021-06-09 11:01:00|112.28|112.18|112.22|112.18|112.28|112.2|112.22|112.14|1046
1623236480000|2021-06-09 11:01:20|112.2|112.14|112.14|112.1|112.2|112.14|112.12|112.1|8839
1623236490000|2021-06-09 11:01:30|112.12|112.06|112.12|112.06|112.12|112.06|112.12|112.06|626
1623236500000|2021-06-09 11:01:40|112.14||112.12||112.14||112.12||0
1623236520000|2021-06-09 11:02:00|112.14|112.08|112.12|112.08|112.18|112.12|112.1|112.08|76813
1623236530000|2021-06-09 11:02:10|112.16|112.1|112.16|112.1|112.16|112.1|112.16|112.1|1804
1623236540000|2021-06-09 11:02:20|112.18||112.18||112.18||112.18||0
1623236550000|2021-06-09 11:02:30|112.16||112.16||112.16||112.16||26
1623236580000|2021-06-09 11:03:00||112.08||112.1||112.1||112.08|1620
1623236590000|2021-06-09 11:03:10||112.08||112.08||112.1||112.08|807
1623236610000|2021-06-09 11:03:30|||||||||1765
1623236620000|2021-06-09 11:03:40|112.14|112.12|112.14|112.08|112.14|112.12|112.14|112.08|740
1623236630000|2021-06-09 11:03:50||112.1||112.1||112.1||112.1|0
1623236650000|2021-06-09 11:04:10|112.12|112.08|112.12|112.08|112.14|112.08|112.12|112.08|2324
1623236660000|2021-06-09 11:04:20|112.14|112.06|112|111.94|112.14|112.08|111.96|111.9|58548
1623236670000|2021-06-09 11:04:30|112.02|111.96|112.02|111.96|112.02|111.96|112.02|111.96|1767
1623236680000|2021-06-09 11:04:40|112||112||112||112||0
1623236700000|2021-06-09 11:05:00|111.98|111.94|111.98|111.92|111.98|111.94|111.98|111.92|6892
1623236750000|2021-06-09 11:05:50|112|111.94|112|111.94|112|111.94|112|111.94|19
1623236770000|2021-06-09 11:06:10|||||||||1000
1623236950000|2021-06-09 11:09:10|112.02|111.96|112.04|112|112.04|112|112|111.96|20059
1623236960000|2021-06-09 11:09:20||111.98||111.98||111.98||111.98|0
1623236970000|2021-06-09 11:09:30|112.08|112|112.08|112|112.08|112|112.08|112|3577
1623236990000|2021-06-09 11:09:50|112.1|112.02|112.1|112.04|112.1|112.04|112.1|112.02|118
1623237000000|2021-06-09 11:10:00|112.08|112|112.08|112|112.08|112|112.08|112|0
1623237040000|2021-06-09 11:10:40|112.06|112.02|112.06|111.98|112.06|112.02|112.06|111.98|3012
1623237080000|2021-06-09 11:11:20|||||||||577
1623237110000|2021-06-09 11:11:50|112.02||112.02||112.06||112.02||27
1623237140000|2021-06-09 11:12:20|||||||||879
1623237160000|2021-06-09 11:12:40|112|111.96|112|111.94|112|111.96|112|111.94|14628
1623237190000|2021-06-09 11:13:10|||||||||879
1623237220000|2021-06-09 11:13:40|112.02|111.96|111.94|111.9|112.02|111.96|111.94|111.9|13704
1623237230000|2021-06-09 11:13:50|||||||||389
1623237240000|2021-06-09 11:14:00|111.92|111.88|111.9|111.82|111.94|111.88|111.9|111.8|5924
1623237250000|2021-06-09 11:14:10|111.92|111.86|111.96|111.92|111.96|111.92|111.92|111.86|1894
1623237260000|2021-06-09 11:14:20|111.94|111.9|111.94|111.88|111.94|111.9|111.94|111.88|3156
1623237280000|2021-06-09 11:14:40|111.96|111.9|112|111.92|112|111.92|111.96|111.9|588
1623237300000|2021-06-09 11:15:00|||||||||1539
1623237340000|2021-06-09 11:15:40|||||||||4432
1623237360000|2021-06-09 11:16:00|||||||||117864
1623237370000|2021-06-09 11:16:10|111.9|111.9|111.98|111.92|112|111.92|111.9|111.86|108368
1623237380000|2021-06-09 11:16:20|112||112||112||112||16115
1623237400000|2021-06-09 11:16:40|112.02|111.94|112.1|112.04|112.1|112.04|112.02|111.94|10772
1623237430000|2021-06-09 11:17:10|||||||||898
1623237450000|2021-06-09 11:17:30|||||||||150
1623237460000|2021-06-09 11:17:40||112.06||112.06||112.06||112.06|7
1623237500000|2021-06-09 11:18:20|||||||||2491
1623237520000|2021-06-09 11:18:40|112.08|112.04|112.08|112|112.08|112.04|112.08|112|9390
1623237530000|2021-06-09 11:18:50||112.02||112.02||112.02||112.02|1018
1623237550000|2021-06-09 11:19:10|112.04|112|111.98|111.94|112.04|112|111.98|111.94|2203
1623237560000|2021-06-09 11:19:20|112.02||112||112.02||111.98||3406
1623237590000|2021-06-09 11:19:50|||||||||372
1623237610000|2021-06-09 11:20:10||111.96||111.94||111.96||111.94|8943
1623237650000|2021-06-09 11:20:50||111.92||111.92||111.92||111.92|0
1623237660000|2021-06-09 11:21:00||111.94||111.94||111.94||111.94|0
1623237680000|2021-06-09 11:21:20|111.98||111.98||111.98||111.98||929
1623237700000|2021-06-09 11:21:40|||||||||420
1623237710000|2021-06-09 11:21:50||111.92||111.92||111.92||111.92|1539
1623237750000|2021-06-09 11:22:30|112|111.94|111.96|111.92|112|111.98|111.96|111.92|20373
1623237760000|2021-06-09 11:22:40|||||||||231
1623237770000|2021-06-09 11:22:50||111.9||111.9||111.9||111.9|5111
1623237780000|2021-06-09 11:23:00||111.88||111.88||111.88||111.88|0
1623237790000|2021-06-09 11:23:10||111.86||111.86||111.86||111.86|0
1623237800000|2021-06-09 11:23:20||111.88||111.88||111.88||111.88|0
1623237920000|2021-06-09 11:25:20||111.9||111.9||111.9||111.9|2161
1623237940000|2021-06-09 11:25:40|111.94|111.88|111.92|111.84|111.94|111.88|111.88|111.82|16153
1623237950000|2021-06-09 11:25:50|111.94||111.94||111.94||111.94||0
1623237960000|2021-06-09 11:26:00|111.92||111.92||111.92||111.92||2119
1623237970000|2021-06-09 11:26:10|111.9|111.82|111.82|111.74|111.9|111.82|111.82|111.74|18818
1623237980000|2021-06-09 11:26:20|||||||||881
1623237990000|2021-06-09 11:26:30|111.8|111.72|111.76|111.72|111.8|111.72|111.76|111.72|585
1623238010000|2021-06-09 11:26:50|111.74|111.7|111.74|111.68|111.74|111.7|111.74|111.66|676
1623238020000|2021-06-09 11:27:00|||||||||881
1623238030000|2021-06-09 11:27:10|111.72|111.66|111.66|111.58|111.72|111.68|111.66|111.58|5497
1623238050000|2021-06-09 11:27:30|111.64|111.6|111.84|111.74|111.86|111.76|111.64|111.6|12765
1623238060000|2021-06-09 11:27:40|111.8||111.8||111.8||111.8||5000
1623238100000|2021-06-09 11:28:20||111.76||111.76||111.76||111.76|0
1623238110000|2021-06-09 11:28:30||111.74||111.74||111.74||111.74|881
1623238120000|2021-06-09 11:28:40|||||||||4000
1623238130000|2021-06-09 11:28:50|111.84|111.76|111.82|111.76|111.88|111.78|111.82|111.76|924
1623238150000|2021-06-09 11:29:10|111.8||111.8||111.8||111.8||78
1623238170000|2021-06-09 11:29:30|111.84||111.84||111.84||111.84||351
1623238180000|2021-06-09 11:29:40|||||||||30000
1623238190000|2021-06-09 11:29:50|111.8|111.74|111.78|111.7|111.8|111.74|111.78|111.7|6525
1623238210000|2021-06-09 11:30:10|111.76|111.68|111.78|111.68|111.78|111.68|111.74|111.66|6756
1623238230000|2021-06-09 11:30:30|||||||||150000
1623238250000|2021-06-09 11:30:50|||||||||2382
1623238260000|2021-06-09 11:31:00||111.7||111.72||111.72||111.7|8840
1623238300000|2021-06-09 11:31:40|||||||||6984
1623238310000|2021-06-09 11:31:50|111.76|111.7|111.76|111.7|111.76|111.7|111.76|111.7|693
1623238320000|2021-06-09 11:32:00|111.78|111.72|111.76|111.72|111.78|111.72|111.76|111.72|40985
1623238330000|2021-06-09 11:32:10|111.7|111.7|111.68|111.6|111.7|111.7|111.68|111.6|950
1623238350000|2021-06-09 11:32:30|111.58|111.58|111.68|111.58|111.7|111.58|111.58|111.56|36230
1623238390000|2021-06-09 11:33:10|||||||||167
1623238400000|2021-06-09 11:33:20|||||||||891
1623238410000|2021-06-09 11:33:30||111.56||111.58||111.58||111.56|232
1623238420000|2021-06-09 11:33:40|||||||||6361
1623238440000|2021-06-09 11:34:00|111.66|111.56|111.66|111.56|111.66|111.56|111.64|111.54|0
1623238450000|2021-06-09 11:34:10|111.64||111.64||111.64||111.64||7000
1623238470000|2021-06-09 11:34:30|||||||||1948
1623238480000|2021-06-09 11:34:40|111.66||111.66||111.66||111.66||0
1623238490000|2021-06-09 11:34:50|111.68|111.58|111.72|111.66|111.72|111.66|111.68|111.58|1509
1623238500000|2021-06-09 11:35:00|111.74|111.68|111.74|111.68|111.74|111.7|111.74|111.68|0
1623238550000|2021-06-09 11:35:50||111.7||111.7||111.7||111.7|700
1623238560000|2021-06-09 11:36:00||111.68||111.68||111.68||111.66|0
1623238590000|2021-06-09 11:36:30|||||||||6671
1623238610000|2021-06-09 11:36:50|111.76|111.7|111.78|111.72|111.78|111.72|111.76|111.7|269
1623238620000|2021-06-09 11:37:00|111.76|111.7|111.76|111.66|111.76|111.7|111.76|111.66|11490
1623238630000|2021-06-09 11:37:10|111.74|111.64|111.72|111.66|111.74|111.66|111.72|111.64|7817
1623238640000|2021-06-09 11:37:20|||||||||1482
1623238660000|2021-06-09 11:37:40|||||||||4378
1623238760000|2021-06-09 11:39:20|111.74|111.68|111.78|111.72|111.8|111.72|111.74|111.68|2727
1623238770000|2021-06-09 11:39:30|||||||||6878
1623238780000|2021-06-09 11:39:40|111.74|111.68|111.68|111.62|111.74|111.68|111.64|111.62|6358
1623238800000|2021-06-09 11:40:00|111.7|111.64|111.7|111.64|111.7|111.64|111.7|111.64|3
1623238840000|2021-06-09 11:40:40|111.68|111.62|111.68|111.6|111.68|111.62|111.68|111.6|179
1623238850000|2021-06-09 11:40:50|111.7|111.62|111.7|111.64|111.7|111.64|111.7|111.62|1467
1623238860000|2021-06-09 11:41:00|111.74|111.66|111.78|111.68|111.78|111.68|111.74|111.66|7468
1623238870000|2021-06-09 11:41:10|111.7|111.7|111.7|111.64|111.78|111.7|111.7|111.64|2
1623238890000|2021-06-09 11:41:30|111.74|111.68|111.76|111.7|111.76|111.7|111.74|111.68|433
1623238930000|2021-06-09 11:42:10|||||||||667
1623238940000|2021-06-09 11:42:20|||||||||311
1623238950000|2021-06-09 11:42:30|111.78||111.78||111.78||111.78||3029
1623239010000|2021-06-09 11:43:30|111.76|111.72|111.76|111.72|111.76|111.72|111.76|111.72|57
1623239030000|2021-06-09 11:43:50|||||||||2700
1623239040000|2021-06-09 11:44:00|111.78|111.74|111.82|111.8|111.82|111.8|111.78|111.74|261
1623239050000|2021-06-09 11:44:10|||||||||127
1623239060000|2021-06-09 11:44:20|111.86|111.82|111.8|111.72|111.9|111.82|111.78|111.72|43515
1623239070000|2021-06-09 11:44:30|111.78||111.78||111.78||111.78||0
1623239080000|2021-06-09 11:44:40|||||||||278
1623239100000|2021-06-09 11:45:00|111.8|111.74|111.8|111.74|111.8|111.74|111.78|111.74|99
1623239110000|2021-06-09 11:45:10|111.78|111.76|111.78|111.76|111.78|111.76|111.78|111.76|0
1623239130000|2021-06-09 11:45:30|111.8|111.78|111.86|111.78|111.86|111.8|111.8|111.78|8215
1623239140000|2021-06-09 11:45:40|111.84|111.8|111.84|111.8|111.84|111.8|111.84|111.8|0
1623239150000|2021-06-09 11:45:50|||||||||90
1623239190000|2021-06-09 11:46:30||111.78||111.78||111.78||111.78|1214
1623239200000|2021-06-09 11:46:40|111.82||111.84||111.84||111.82||2500
1623239210000|2021-06-09 11:46:50|||||||||138
1623239240000|2021-06-09 11:47:20|||||||||8889
1623239260000|2021-06-09 11:47:40|111.82|111.76|111.82|111.74|111.82|111.76|111.82|111.74|3197
1623239280000|2021-06-09 11:48:00|111.8||111.78||111.8||111.78||11943
1623239300000|2021-06-09 11:48:20|111.76|111.72|111.76|111.7|111.78|111.72|111.74|111.7|5601
1623239330000|2021-06-09 11:48:50|111.74||111.74||111.74||111.74||0
1623239340000|2021-06-09 11:49:00|111.72|111.68|111.76|111.7|111.76|111.7|111.72|111.68|7555
1623239350000|2021-06-09 11:49:10|111.78|111.72|111.8|111.72|111.8|111.74|111.74|111.7|7595
1623239360000|2021-06-09 11:49:20|111.78|111.7|111.78|111.74|111.8|111.74|111.78|111.7|0
1623239410000|2021-06-09 11:50:10|111.76|111.7|111.76|111.7|111.76|111.7|111.76|111.7|1019
1623239450000|2021-06-09 11:50:50|||||||||19355
1623239460000|2021-06-09 11:51:00|||||||||4714
1623239470000|2021-06-09 11:51:10|111.78|111.72|111.78|111.72|111.78|111.76|111.78|111.72|4810
1623239490000|2021-06-09 11:51:30|111.76||111.78||111.78||111.76||0
1623239500000|2021-06-09 11:51:40|111.76||111.76||111.76||111.76||1158
1623239520000|2021-06-09 11:52:00|111.74|111.7|111.72|111.66|111.76|111.7|111.72|111.66|57440
1623239530000|2021-06-09 11:52:10|111.74||111.72||111.74||111.72||1000
1623239540000|2021-06-09 11:52:20|111.7|111.64|111.62|111.56|111.7|111.66|111.62|111.56|91902
1623239550000|2021-06-09 11:52:30|111.64|111.58|111.7|111.64|111.72|111.64|111.64|111.58|33765
1623239560000|2021-06-09 11:52:40|111.72|111.68|111.74|111.68|111.74|111.68|111.72|111.68|1406
1623239570000|2021-06-09 11:52:50|111.72|111.66|111.72|111.64|111.74|111.68|111.68|111.64|13197
1623239580000|2021-06-09 11:53:00|111.74|111.66|111.74|111.68|111.74|111.68|111.74|111.66|1071
1623239600000|2021-06-09 11:53:20|111.72|111.66|111.74|111.66|111.74|111.68|111.68|111.66|34311
1623239610000|2021-06-09 11:53:30|111.76|111.68|111.78|111.72|111.78|111.72|111.76|111.68|12598
1623239620000|2021-06-09 11:53:40|||||||||447
1623239630000|2021-06-09 11:53:50|111.76|111.7|111.76|111.7|111.76|111.7|111.76|111.7|4250
1623239640000|2021-06-09 11:54:00|111.78|111.72|111.78|111.72|111.78|111.72|111.78|111.72|6225
1623239690000|2021-06-09 11:54:50|111.76|111.7|111.76|111.68|111.76|111.7|111.76|111.68|5000
1623239700000|2021-06-09 11:55:00||111.7||111.7||111.7||111.7|0
1623239710000|2021-06-09 11:55:10|111.78|111.72|111.78|111.72|111.78|111.72|111.78|111.72|45
1623239730000|2021-06-09 11:55:30|111.8|111.74|111.8|111.74|111.8|111.76|111.8|111.72|562
1623239740000|2021-06-09 11:55:40||111.76||111.76||111.76||111.76|0
1623239750000|2021-06-09 11:55:50|||||||||1000
1623239760000|2021-06-09 11:56:00|111.82|111.78|111.82|111.78|111.86|111.78|111.82|111.78|3307
1623239830000|2021-06-09 11:57:10|111.86|111.8|111.88|111.8|111.9|111.8|111.86|111.8|298
1623239840000|2021-06-09 11:57:20|111.86||111.86||111.86||111.86||0
1623239870000|2021-06-09 11:57:50|111.84|111.78|111.92|111.84|111.92|111.84|111.82|111.78|27333
1623239880000|2021-06-09 11:58:00|111.94|111.86|111.96|111.88|111.96|111.88|111.94|111.86|0
1623239890000|2021-06-09 11:58:10|111.94||111.94||111.94||111.94||0
1623239900000|2021-06-09 11:58:20||111.9||111.9||111.9||111.9|0
1623239920000|2021-06-09 11:58:40||111.92||111.9||111.92||111.9|2350
1623239930000|2021-06-09 11:58:50|||||||||621
1623239940000|2021-06-09 11:59:00|111.96|111.92|112|111.92|112|111.92|111.96|111.92|5152
1623239950000|2021-06-09 11:59:10||111.94||111.94||111.94||111.94|0
1623239970000|2021-06-09 11:59:30||111.96||111.96||111.96||111.96|0
1623239980000|2021-06-09 11:59:40|||||||||1769
1623239990000|2021-06-09 11:59:50||111.94||111.94||111.94||111.94|1393
1623240000000|2021-06-09 12:00:00||111.96||111.96||111.96||111.96|0
1623240020000|2021-06-09 12:00:20|||||||||646
1623240030000|2021-06-09 12:00:30|||||||||14443
1623240040000|2021-06-09 12:00:40|||||||||14443
1623240050000|2021-06-09 12:00:50|112.04|111.98|112.08|112.02|112.1|112.02|112.04|111.98|17868
1623240120000|2021-06-09 12:02:00||112.04||112.04||112.04||112.04|38585
1623240130000|2021-06-09 12:02:10||112.02||112.02||112.02||112.02|0
1623240160000|2021-06-09 12:02:40|112.1|112.04|112.12|112.04|112.12|112.04|112.1|112.04|5350
1623240180000|2021-06-09 12:03:00|112.14|112.06|112.14|112.08|112.14|112.08|112.14|112.06|4615
1623240230000|2021-06-09 12:03:50|||||||||1346
1623240240000|2021-06-09 12:04:00|112.16|112.1|112.2|112.12|112.2|112.14|112.16|112.1|2611
1623240250000|2021-06-09 12:04:10|112.18||112.18||112.18||112.18||0
1623240270000|2021-06-09 12:04:30|||||||||3892
1623240280000|2021-06-09 12:04:40|112.16|112.08|112.1|112.02|112.16|112.08|112.1|112.02|7636
1623240290000|2021-06-09 12:04:50|||||||||1767
1623240300000|2021-06-09 12:05:00||112||112||112||112|14
1623240310000|2021-06-09 12:05:10||112.02||112.02||112.02||112.02|131
1623240320000|2021-06-09 12:05:20|112.12|112.04|112.2|112.14|112.2|112.14|112.12|112.04|4527
1623240330000|2021-06-09 12:05:30|112.22||112.2||112.22||112.2||0
1623240340000|2021-06-09 12:05:40||112.12||112.12||112.14||112.12|0
1623240350000|2021-06-09 12:05:50|112.18|112.1|112.16|112.1|112.18|112.12|112.12|112.1|10129
1623240370000|2021-06-09 12:06:10|||||||||2650
1623240410000|2021-06-09 12:06:50|112.18|112.12|112.2|112.12|112.2|112.12|112.18|112.12|15406
1623240440000|2021-06-09 12:07:20|112.18||112.18||112.18||112.16||0
1623240450000|2021-06-09 12:07:30|112.16||112.18||112.18||112.16||0
1623240460000|2021-06-09 12:07:40|||||||||2354
1623240470000|2021-06-09 12:07:50|||||||||7422
1623240500000|2021-06-09 12:08:20|112.16|112.1|112.08|112.06|112.16|112.1|112.08|112.02|8392
1623240530000|2021-06-09 12:08:50|||||||||25465
1623240540000|2021-06-09 12:09:00|112.1|112.08|112.1|112.08|112.1|112.08|112.1|112.08|3290
1623240550000|2021-06-09 12:09:10|112.14|112.1|112.18|112.1|112.18|112.1|112.14|112.1|3640
1623240560000|2021-06-09 12:09:20|112.16||112.16||112.16||112.16||0
1623240580000|2021-06-09 12:09:40|||||||||16497
1623240590000|2021-06-09 12:09:50|||||||||18965
1623240630000|2021-06-09 12:10:30|112.14|112.08|112.16|112.1|112.16|112.1|112.14|112.08|485
1623240640000|2021-06-09 12:10:40|112.14|112.08|112.14|112.08|112.14|112.08|112.14|112.08|0
1623240650000|2021-06-09 12:10:50|112.16|112.1|112.16|112.1|112.16|112.1|112.16|112.1|2500
1623240660000|2021-06-09 12:11:00||112.08||112.08||112.08||112.08|0
1623240680000|2021-06-09 12:11:20|112.14||112.14||112.14||112.14||0
1623240700000|2021-06-09 12:11:40|112.08|112.06|112.14|112.1|112.14|112.1|112.08|112.06|12914
1623240720000|2021-06-09 12:12:00||112.08||112.1||112.1||112.08|0
1623240730000|2021-06-09 12:12:10|||||||||1696
1623240740000|2021-06-09 12:12:20|112.16|112.12|112.2|112.14|112.2|112.14|112.16|112.1|8599
1623240790000|2021-06-09 12:13:10|112.22|112.16|112.26|112.18|112.26|112.18|112.22|112.16|8770
1623240800000|2021-06-09 12:13:20||112.2||112.22||112.22||112.18|3670
1623240810000|2021-06-09 12:13:30|112.3||112.3||112.3||112.3||1098
1623240820000|2021-06-09 12:13:40|112.32|112.24|112.34|112.26|112.34|112.26|112.32|112.24|4004
1623240830000|2021-06-09 12:13:50|112.32||112.32||112.32||112.32||5201
1623240860000|2021-06-09 12:14:20|||||||||319
1623240870000|2021-06-09 12:14:30|112.3|112.24|112.26|112.2|112.32|112.24|112.26|112.2|4486
1623240880000|2021-06-09 12:14:40|112.24|112.18|112.22|112.16|112.24|112.18|112.18|112.14|19864
1623240890000|2021-06-09 12:14:50||112.18||112.16||112.18||112.16|0
1623240900000|2021-06-09 12:15:00||112.18||112.16||112.18||112.16|0
1623240910000|2021-06-09 12:15:10|||||||||1787
1623240920000|2021-06-09 12:15:20|||||||||4426
1623240930000|2021-06-09 12:15:30|112.24|112.18|112.24|112.18|112.24|112.18|112.24|112.18|1302
1623240940000|2021-06-09 12:15:40|||||||||10220
1623240960000|2021-06-09 12:16:00|112.22||112.22||112.22||112.22||122
1623240970000|2021-06-09 12:16:10|112.24||112.24||112.24||112.24||3
1623240980000|2021-06-09 12:16:20|112.22|112.16|112.24|112.18|112.24|112.18|112.22|112.16|0
1623241000000|2021-06-09 12:16:40|||||||||216
1623241030000|2021-06-09 12:17:10|112.2||112.24||112.24||112.2||10000
1623241060000|2021-06-09 12:17:40|||||||||5000
1623241110000|2021-06-09 12:18:30|112.22|112.16|112.24|112.18|112.24|112.18|112.22|112.16|9805
1623241160000|2021-06-09 12:19:20|112.22|112.16|112.18|112.12|112.22|112.16|112.16|112.12|14981
1623241170000|2021-06-09 12:19:30|112.22|112.14|112.22|112.14|112.22|112.18|112.22|112.14|1740
1623241180000|2021-06-09 12:19:40|||||||||4923
1623241210000|2021-06-09 12:20:10|112.24|112.16|112.24|112.18|112.24|112.18|112.24|112.16|1281
1623241280000|2021-06-09 12:21:20|||||||||2866
1623241300000|2021-06-09 12:21:40|||||||||6683
1623241370000|2021-06-09 12:22:50|112.26|112.2|112.24|112.22|112.26|112.22|112.24|112.2|1716
1623241390000|2021-06-09 12:23:10|||||||||2234
1623241400000|2021-06-09 12:23:20|||||||||1762
1623241430000|2021-06-09 12:23:50|112.26|112.24|112.26|112.24|112.28|112.24|112.26|112.22|56693
1623241440000|2021-06-09 12:24:00|112.28||112.26||112.28||112.26||2485
1623241450000|2021-06-09 12:24:10|112.28||112.26||112.28||112.26||2792
1623241460000|2021-06-09 12:24:20|112.28||112.26||112.28||112.26||10400
1623241470000|2021-06-09 12:24:30|112.28||112.26||112.28||112.26||62540
1623241490000|2021-06-09 12:24:50|112.28||112.26||112.28||112.26||1639
1623241500000|2021-06-09 12:25:00|||||||||589
1623241540000|2021-06-09 12:25:40|112.28||112.26||112.28||112.26||4990
1623241550000|2021-06-09 12:25:50|112.28||112.26||112.28||112.26||3928
1623241560000|2021-06-09 12:26:00|112.28||112.26||112.28||112.26||1618
1623241570000|2021-06-09 12:26:10|||||||||10088
1623241590000|2021-06-09 12:26:30|112.24|112.22|112.24|112.18|112.24|112.22|112.24|112.18|20326
1623241600000|2021-06-09 12:26:40|112.26|112.2|112.24|112.2|112.26|112.2|112.24|112.2|0
1623241660000|2021-06-09 12:27:40|112.22|112.18|112.22|112.18|112.22|112.2|112.22|112.18|20241
1623241670000|2021-06-09 12:27:50|||||||||1000
1623241680000|2021-06-09 12:28:00|112.24|112.2|112.24|112.2|112.26|112.2|112.24|112.2|18629
1623241690000|2021-06-09 12:28:10|112.26|112.22|112.26|112.22|112.26|112.22|112.26|112.22|10680
1623241700000|2021-06-09 12:28:20|||||||||21000
1623241710000|2021-06-09 12:28:30|112.24|112.2|112.24|112.18|112.24|112.2|112.24|112.18|49749
1623241720000|2021-06-09 12:28:40|112.26|112.2|112.26|112.2|112.26|112.2|112.26|112.2|0
1623241730000|2021-06-09 12:28:50|112.22|112.18|112.22|112.18|112.22|112.2|112.22|112.16|14331
1623241750000|2021-06-09 12:29:10|||||||||7272
1623241760000|2021-06-09 12:29:20|112.24||112.24||112.24||112.2||4728
1623241780000|2021-06-09 12:29:40|||||||||200
1623241790000|2021-06-09 12:29:50|112.2||112.24||112.24||112.2||14053
1623241830000|2021-06-09 12:30:30|||||||||136
1623241840000|2021-06-09 12:30:40|112.26|112.2|112.24|112.22|112.26|112.22|112.24|112.2|1941
1623241870000|2021-06-09 12:31:10|112.26|112.2|112.26|112.2|112.26|112.2|112.24|112.18|12132
1623241890000|2021-06-09 12:31:30|||||||||479
1623241930000|2021-06-09 12:32:10|||||||||3000
1623241960000|2021-06-09 12:32:40|||||||||6465
1623241970000|2021-06-09 12:32:50|112.3|112.22|112.26|112.22|112.3|112.22|112.26|112.22|3810
1623241980000|2021-06-09 12:33:00|112.24|112.2|112.24|112.2|112.24|112.2|112.24|112.2|882
1623241990000|2021-06-09 12:33:10|112.26|112.22|112.26|112.22|112.26|112.22|112.26|112.22|6414
1623242000000|2021-06-09 12:33:20|112.24|112.2|112.24|112.18|112.24|112.2|112.24|112.18|1752
1623242030000|2021-06-09 12:33:50|||||||||5000
1623242040000|2021-06-09 12:34:00||112.2||112.2||112.2||112.2|0
1623242050000|2021-06-09 12:34:10||112.22||112.2||112.22||112.2|4114
1623242060000|2021-06-09 12:34:20|||||||||2424
1623242080000|2021-06-09 12:34:40|112.26|112.22|112.26|112.22|112.26|112.22|112.26|112.22|6290
1623242110000|2021-06-09 12:35:10|||||||||400
1623242120000|2021-06-09 12:35:20|112.28||112.26||112.28||112.26||3512
1623242130000|2021-06-09 12:35:30|112.28||112.26||112.28||112.26||1291
1623242140000|2021-06-09 12:35:40|112.28||112.26||112.28||112.26||13000
1623242170000|2021-06-09 12:36:10|||||||||944
1623242180000|2021-06-09 12:36:20|112.24|112.2|112.24|112.18|112.24|112.2|112.24|112.18|5692
1623242190000|2021-06-09 12:36:30|112.26|112.2|112.26|112.2|112.26|112.2|112.26|112.2|0
1623242250000|2021-06-09 12:37:30|112.24|112.18|112.22|112.18|112.24|112.18|112.2|112.18|4325
1623242260000|2021-06-09 12:37:40|112.2|112.16|112.2|112.18|112.24|112.18|112.2|112.14|6831
1623242270000|2021-06-09 12:37:50|112.18|112.16|112.16|112.14|112.18|112.16|112.16|112.14|5311
1623242280000|2021-06-09 12:38:00|112.14|112.12|112.16|112.12|112.16|112.12|112.14|112.12|2474
1623242300000|2021-06-09 12:38:20|||||||||2500
1623242310000|2021-06-09 12:38:30|||||||||4456
1623242320000|2021-06-09 12:38:40|||||||||2
1623242330000|2021-06-09 12:38:50|||||||||78
1623242340000|2021-06-09 12:39:00|||||||||171
1623242350000|2021-06-09 12:39:10|112.14|112.1|112.14|112.1|112.14|112.1|112.14|112.1|1347
1623242380000|2021-06-09 12:39:40||112.08||112.1||112.1||112.08|3808
1623242390000|2021-06-09 12:39:50|112.16||112.16||112.16||112.16||8660
1623242410000|2021-06-09 12:40:10|||||||||990
1623242440000|2021-06-09 12:40:40|112.2|112.12|112.24|112.18|112.26|112.18|112.2|112.12|12565
1623242500000|2021-06-09 12:41:40|112.26||112.24||112.26||112.24||5560
1623242580000|2021-06-09 12:43:00|112.26|112.2|112.26|112.24|112.28|112.24|112.26|112.2|20991
1623242610000|2021-06-09 12:43:30|112.28||112.26||112.28||112.26||3255
1623242620000|2021-06-09 12:43:40|112.28||112.26||112.28||112.26||4315
1623242630000|2021-06-09 12:43:50|112.28|112.26|112.32|112.3|112.32|112.3|112.26|112.26|82760
1623242640000|2021-06-09 12:44:00|112.34|112.32|112.52|112.48|112.58|112.52|112.34|112.32|86629
1623242650000|2021-06-09 12:44:10|112.5|112.5|112.5|112.44|112.54|112.5|112.5|112.44|6399
1623242660000|2021-06-09 12:44:20|112.48|112.48|112.4|112.36|112.48|112.48|112.4|112.36|33697
1623242670000|2021-06-09 12:44:30|112.42|112.38|112.46|112.38|112.46|112.38|112.4|112.38|14092
1623242680000|2021-06-09 12:44:40|112.44|112.36|112.42|112.36|112.44|112.36|112.42|112.36|0
1623242700000|2021-06-09 12:45:00||112.38||112.38||112.38||112.38|9471
1623242710000|2021-06-09 12:45:10|112.44|112.36|112.46|112.38|112.46|112.38|112.38|112.36|30111
1623242720000|2021-06-09 12:45:20|112.5|112.4|112.54|112.46|112.54|112.46|112.5|112.4|0
1623242730000|2021-06-09 12:45:30|112.56|112.48|112.58|112.5|112.6|112.5|112.56|112.48|17571
1623242740000|2021-06-09 12:45:40|||||||||8376
1623242750000|2021-06-09 12:45:50|112.56|112.48|112.54|112.48|112.56|112.48|112.54|112.48|5376
1623242760000|2021-06-09 12:46:00|||||||||719
1623242780000|2021-06-09 12:46:20||112.5||112.5||112.5||112.5|9990
1623242790000|2021-06-09 12:46:30|112.5|112.48|112.42|112.36|112.5|112.48|112.4|112.34|105822
1623242820000|2021-06-09 12:47:00|112.4||112.4||112.4||112.4||0
1623242840000|2021-06-09 12:47:20|112.38|112.34|112.38|112.34|112.38|112.34|112.38|112.3|2406
1623242860000|2021-06-09 12:47:40|112.36|112.32|112.36|112.3|112.36|112.32|112.36|112.26|14350
1623242870000|2021-06-09 12:47:50||112.32||112.32||112.32||112.32|0
1623242910000|2021-06-09 12:48:30|||||||||5000
1623242920000|2021-06-09 12:48:40||112.3||112.3||112.3||112.3|20868
1623242930000|2021-06-09 12:48:50||112.32||112.3||112.32||112.3|17545
1623242950000|2021-06-09 12:49:10|112.34||112.36||112.36||112.34||5000
1623242960000|2021-06-09 12:49:20||112.32||112.32||112.32||112.32|0
1623242970000|2021-06-09 12:49:30|||||||||3011
1623242980000|2021-06-09 12:49:40|112.34||112.34||112.34||112.34||0
1623242990000|2021-06-09 12:49:50|112.36||112.38||112.38||112.34||13752
1623243000000|2021-06-09 12:50:00|112.36|112.3|112.36|112.3|112.36|112.32|112.36|112.3|1000
1623243010000|2021-06-09 12:50:10|||||||||10000
1623243020000|2021-06-09 12:50:20||112.32||112.32||112.32||112.32|2000
1623243030000|2021-06-09 12:50:30||112.3||112.3||112.3||112.3|170
1623243040000|2021-06-09 12:50:40|||||||||1845
1623243060000|2021-06-09 12:51:00|||||||||1516
1623243070000|2021-06-09 12:51:10|112.34||112.34||112.34||112.34||0
1623243080000|2021-06-09 12:51:20|||||||||5000
1623243100000|2021-06-09 12:51:40|||||||||1348
1623243110000|2021-06-09 12:51:50|112.32|112.28|112.28|112.24|112.32|112.28|112.28|112.24|13073
1623243140000|2021-06-09 12:52:20|||||||||901
1623243180000|2021-06-09 12:53:00|112.26|112.22|112.26|112.22|112.26|112.22|112.26|112.22|4329
1623243190000|2021-06-09 12:53:10|112.24|112.2|112.22|112.2|112.26|112.2|112.22|112.18|4403
1623243210000|2021-06-09 12:53:30|||||||||1000
1623243230000|2021-06-09 12:53:50|112.24|112.22|112.26|112.22|112.26|112.22|112.24|112.22|6642
1623243240000|2021-06-09 12:54:00|112.24||112.28||112.28||112.24||6576
1623243250000|2021-06-09 12:54:10|||||||||1828
1623243260000|2021-06-09 12:54:20|||||||||400
1623243280000|2021-06-09 12:54:40|112.3|112.24|112.4|112.32|112.4|112.32|112.28|112.24|12270
1623243290000|2021-06-09 12:54:50|112.42|112.34|112.4|112.32|112.42|112.36|112.4|112.32|3768
1623243300000|2021-06-09 12:55:00|112.38||112.38||112.38||112.38||0
1623243310000|2021-06-09 12:55:10|112.4|112.34|112.4|112.34|112.4|112.36|112.4|112.34|2805
1623243320000|2021-06-09 12:55:20|112.38||112.38||112.38||112.38||0
1623243330000|2021-06-09 12:55:30|112.4|112.36|112.4|112.36|112.42|112.36|112.4|112.36|1801
1623243340000|2021-06-09 12:55:40|112.42|112.38|112.4|112.38|112.48|112.38|112.4|112.38|18417
1623243350000|2021-06-09 12:55:50|112.44||112.4||112.44||112.4||19803
1623243360000|2021-06-09 12:56:00|112.44||112.4||112.44||112.4||1268
1623243370000|2021-06-09 12:56:10|112.44||112.4||112.46||112.4||10965
1623243380000|2021-06-09 12:56:20|112.44||112.4||112.44||112.4||3206
1623243390000|2021-06-09 12:56:30|112.44||112.4||112.44||112.4||5475
1623243400000|2021-06-09 12:56:40|112.44||112.4||112.44||112.4||12011
1623243410000|2021-06-09 12:56:50|112.44||112.4||112.44||112.4||8425
1623243420000|2021-06-09 12:57:00|112.44||112.4||112.44||112.4||2728
1623243430000|2021-06-09 12:57:10|112.44||112.4||112.44||112.4||3196
1623243440000|2021-06-09 12:57:20|112.44||112.4||112.44||112.4||212995
1623243460000|2021-06-09 12:57:40|112.44|112.36|112.4|112.38|112.44|112.38|112.4|112.36|37764
1623243470000|2021-06-09 12:57:50|112.44||112.4||112.44||112.4||13775
1623243480000|2021-06-09 12:58:00|112.42||112.4||112.42||112.4||3405
1623243490000|2021-06-09 12:58:10|||||||||11024
1623243500000|2021-06-09 12:58:20|112.42||112.4||112.42||112.4||32411
1623243510000|2021-06-09 12:58:30|112.42||112.4||112.42||112.4||3063
1623243520000|2021-06-09 12:58:40|||||||||2086
1623243560000|2021-06-09 12:59:20|112.42||112.4||112.42||112.4||4600
1623243570000|2021-06-09 12:59:30|112.42|112.36|112.4|112.38|112.42|112.38|112.4|112.36|57751
1623243580000|2021-06-09 12:59:40|112.42||112.4||112.42||112.4||4137
1623243590000|2021-06-09 12:59:50|||||||||9026
1623243600000|2021-06-09 13:00:00|112.42||112.4||112.42||112.4||1958
1623243610000|2021-06-09 13:00:10|112.42||112.4||112.42||112.4||1276
1623243640000|2021-06-09 13:00:40|112.42||112.4||112.42||112.4||4422
1623243660000|2021-06-09 13:01:00|112.42||112.4||112.42||112.4||164789
1623243670000|2021-06-09 13:01:10|112.42||112.4||112.42||112.4||13275
1623243690000|2021-06-09 13:01:30|112.42||112.4||112.42||112.4||1768
1623243700000|2021-06-09 13:01:40|||||||||11451
1623243710000|2021-06-09 13:01:50|112.42||112.4||112.42||112.4||8166
1623243720000|2021-06-09 13:02:00|112.42||112.4||112.42||112.4||2294
1623243730000|2021-06-09 13:02:10|112.42||112.4||112.42||112.4||6728
1623243740000|2021-06-09 13:02:20|112.42||112.4||112.42||112.4||10347
1623243750000|2021-06-09 13:02:30|112.42||112.4||112.42||112.4||5066
1623243760000|2021-06-09 13:02:40|||||||||100
1623243770000|2021-06-09 13:02:50|112.42||112.4||112.42||112.4||668
1623243800000|2021-06-09 13:03:20|112.42||112.4||112.42||112.4||57890
1623243810000|2021-06-09 13:03:30|112.42|112.4|112.52|112.44|112.52|112.44|112.42|112.4|14042
1623243820000|2021-06-09 13:03:40|112.56|112.48|112.68|112.6|112.68|112.6|112.56|112.48|22803
1623243830000|2021-06-09 13:03:50|112.66|112.62|112.68|112.62|112.68|112.62|112.64|112.6|10118
1623243840000|2021-06-09 13:04:00|112.72|112.64|112.76|112.68|112.8|112.76|112.7|112.64|68872
1623243850000|2021-06-09 13:04:10|112.74|112.66|112.64|112.62|112.74|112.66|112.64|112.6|43703
1623243860000|2021-06-09 13:04:20|112.66|112.64|112.7|112.64|112.72|112.64|112.66|112.64|10681
1623243870000|2021-06-09 13:04:30|||||||||95000
1623243880000|2021-06-09 13:04:40|112.72|112.66|112.74|112.68|112.74|112.68|112.72|112.66|14236
1623243890000|2021-06-09 13:04:50|112.76|112.7|112.8|112.72|112.82|112.72|112.76|112.7|18374
1623243900000|2021-06-09 13:05:00|112.78|112.74|112.74|112.7|112.78|112.74|112.72|112.68|18789
1623243910000|2021-06-09 13:05:10||112.72||112.72||112.72||112.72|542
1623243940000|2021-06-09 13:05:40|112.76||112.8||112.8||112.76||14503
1623243950000|2021-06-09 13:05:50|112.78||112.78||112.78||112.78||886
1623243960000|2021-06-09 13:06:00|||||||||10000
1623243970000|2021-06-09 13:06:10|112.8|112.76|112.86|112.78|112.86|112.78|112.8|112.76|15668
1623243980000|2021-06-09 13:06:20|112.84|112.76|112.84|112.78|112.84|112.78|112.84|112.76|3696
1623243990000|2021-06-09 13:06:30|112.82|112.76|112.8|112.76|112.82|112.78|112.78|112.76|17409
1623244000000|2021-06-09 13:06:40|112.78|112.74|112.78|112.72|112.78|112.74|112.78|112.72|21887
1623244010000|2021-06-09 13:06:50|||||||||4470
1623244020000|2021-06-09 13:07:00|||||||||77
1623244030000|2021-06-09 13:07:10|112.76|112.7|112.74|112.68|112.76|112.7|112.7|112.64|52808
1623244040000|2021-06-09 13:07:20|112.72|112.66|112.66|112.62|112.72|112.66|112.62|112.6|8678
1623244060000|2021-06-09 13:07:40|112.68||112.68||112.68||112.68||9735
1623244070000|2021-06-09 13:07:50|||||||||1002
1623244110000|2021-06-09 13:08:30|||||||||1761
1623244140000|2021-06-09 13:09:00|112.66|112.6|112.58|112.54|112.66|112.6|112.54|112.52|21536
1623244150000|2021-06-09 13:09:10|112.6||112.62||112.62||112.6||5918
1623244160000|2021-06-09 13:09:20|112.6||112.6||112.6||112.6||1418
1623244180000|2021-06-09 13:09:40|||||||||981
1623244190000|2021-06-09 13:09:50|||||||||11921
1623244200000|2021-06-09 13:10:00|112.62||112.62||112.62||112.62||73
1623244210000|2021-06-09 13:10:10|112.64|112.56|112.66|112.6|112.68|112.62|112.64|112.56|15118
1623244220000|2021-06-09 13:10:20||112.58||112.58||112.58||112.58|1420
1623244230000|2021-06-09 13:10:30||112.6||112.6||112.6||112.6|0
1623244260000|2021-06-09 13:11:00|112.68|112.62|112.66|112.62|112.68|112.62|112.66|112.62|0
1623244270000|2021-06-09 13:11:10|112.64|112.6|112.62|112.56|112.64|112.6|112.62|112.56|8710
1623244280000|2021-06-09 13:11:20|112.6||112.6||112.6||112.6||5479
1623244300000|2021-06-09 13:11:40|112.62|112.58|112.7|112.62|112.7|112.62|112.62|112.58|1488
1623244310000|2021-06-09 13:11:50|||||||||1
1623244320000|2021-06-09 13:12:00|112.68||112.68||112.68||112.68||0
1623244330000|2021-06-09 13:12:10|112.7|112.64|112.7|112.64|112.7|112.64|112.7|112.64|0
1623244340000|2021-06-09 13:12:20|112.68|112.6|112.68|112.62|112.68|112.62|112.68|112.6|0
1623244350000|2021-06-09 13:12:30|112.7|112.64|112.7|112.66|112.7|112.66|112.7|112.64|596
1623244370000|2021-06-09 13:12:50|112.72||112.72||112.72||112.72||0
1623244380000|2021-06-09 13:13:00|112.76|112.7|112.78|112.72|112.78|112.72|112.76|112.7|3948
1623244390000|2021-06-09 13:13:10||112.7||112.7||112.74||112.7|4300
1623244410000|2021-06-09 13:13:30|||||||||500
1623244480000|2021-06-09 13:14:40|||||||||1
1623244490000|2021-06-09 13:14:50|112.76|112.68|112.7|112.64|112.76|112.68|112.7|112.64|8644
1623244500000|2021-06-09 13:15:00|||||||||1331
1623244570000|2021-06-09 13:16:10|112.68||112.68||112.68||112.68||1843
1623244580000|2021-06-09 13:16:20|112.7||112.7||112.7||112.7||0
1623244590000|2021-06-09 13:16:30|112.72|112.66|112.72|112.66|112.72|112.7|112.72|112.66|6598
1623244600000|2021-06-09 13:16:40||112.68||112.68||112.68||112.68|5748
1623244610000|2021-06-09 13:16:50|||||||||4447
1623244620000|2021-06-09 13:17:00|112.7||112.7||112.7||112.7||945
1623244650000|2021-06-09 13:17:30|112.72||112.7||112.72||112.7||23243
1623244660000|2021-06-09 13:17:40|||||||||1776
1623244670000|2021-06-09 13:17:50|112.68|112.66|112.68|112.62|112.7|112.66|112.68|112.62|19848
1623244680000|2021-06-09 13:18:00|112.7|112.64|112.7|112.64|112.7|112.64|112.7|112.64|2395
1623244730000|2021-06-09 13:18:50|112.68|112.62|112.66|112.62|112.68|112.62|112.66|112.62|23
1623244740000|2021-06-09 13:19:00|112.64|112.6|112.64|112.58|112.64|112.6|112.64|112.58|7276
1623244770000|2021-06-09 13:19:30|112.62||112.62||112.62||112.62||1228
1623244820000|2021-06-09 13:20:20|112.64|112.6|112.66|112.6|112.66|112.6|112.64|112.6|4200
1623244850000|2021-06-09 13:20:50|||||||||2644
1623244880000|2021-06-09 13:21:20|112.68|112.62|112.7|112.64|112.7|112.66|112.68|112.62|8534
1623244890000|2021-06-09 13:21:30|112.68|112.62|112.66|112.62|112.68|112.62|112.62|112.56|86694
1623244910000|2021-06-09 13:21:50|112.68||112.7||112.72||112.68||33890
1623244940000|2021-06-09 13:22:20|112.68||112.7||112.7||112.68||911
1623244950000|2021-06-09 13:22:30|112.68||112.68||112.68||112.68||0
1623244960000|2021-06-09 13:22:40|112.7||112.7||112.7||112.68||1109
1623244970000|2021-06-09 13:22:50|112.68||112.68||112.68||112.68||0
1623244980000|2021-06-09 13:23:00|112.7|112.64|112.7|112.66|112.7|112.66|112.7|112.64|0
1623245020000|2021-06-09 13:23:40|112.68|112.64|112.64|112.56|112.68|112.64|112.64|112.56|25468
1623245030000|2021-06-09 13:23:50||112.58||112.58||112.58||112.58|0
1623245040000|2021-06-09 13:24:00|||||||||8800
1623245050000|2021-06-09 13:24:10||112.6||112.6||112.6||112.58|5301
1623245060000|2021-06-09 13:24:20|112.62|112.58|112.62|112.54|112.62|112.58|112.62|112.54|5206
1623245070000|2021-06-09 13:24:30||112.56||112.56||112.56||112.56|1776
1623245080000|2021-06-09 13:24:40||112.54||112.54||112.54||112.54|0
1623245090000|2021-06-09 13:24:50|112.6|112.52|112.52|112.5|112.6|112.52|112.52|112.5|27104
1623245100000|2021-06-09 13:25:00|112.5|112.48|112.48|112.44|112.52|112.48|112.48|112.44|4790
1623245110000|2021-06-09 13:25:10|112.46|112.42|112.46|112.4|112.48|112.42|112.46|112.4|1602
1623245120000|2021-06-09 13:25:20|112.44||112.44||112.44||112.44||0
1623245130000|2021-06-09 13:25:30|112.42|112.38|112.42|112.36|112.42|112.38|112.42|112.36|1649
1623245140000|2021-06-09 13:25:40|112.4|112.38|112.42|112.38|112.44|112.42|112.4|112.36|13907
1623245150000|2021-06-09 13:25:50|||||||||125
1623245160000|2021-06-09 13:26:00|112.44|112.44|112.42|112.38|112.48|112.44|112.42|112.38|65445
1623245170000|2021-06-09 13:26:10|112.44|112.36|112.5|112.42|112.5|112.42|112.4|112.34|51100
1623245180000|2021-06-09 13:26:20|112.48|112.44|112.5|112.44|112.54|112.46|112.48|112.42|9404
1623245190000|2021-06-09 13:26:30|112.48|112.42|112.38|112.36|112.48|112.42|112.38|112.36|7700
1623245200000|2021-06-09 13:26:40|112.36|112.34|112.38|112.32|112.38|112.34|112.34|112.32|21223
1623245210000|2021-06-09 13:26:50|||||||||4700
1623245220000|2021-06-09 13:27:00|112.36|112.34|112.38|112.32|112.4|112.34|112.36|112.32|2236
1623245230000|2021-06-09 13:27:10|112.4|112.34|112.4|112.34|112.4|112.34|112.4|112.34|0
1623245240000|2021-06-09 13:27:20|112.38|112.32|112.4|112.32|112.4|112.32|112.38|112.3|8352
1623245250000|2021-06-09 13:27:30|112.42|112.34|112.38|112.34|112.42|112.36|112.38|112.34|16513
1623245260000|2021-06-09 13:27:40|112.4|112.36|112.46|112.44|112.54|112.5|112.4|112.36|46672
1623245270000|2021-06-09 13:27:50|112.44|112.42|112.48|112.42|112.48|112.42|112.4|112.38|39413
1623245280000|2021-06-09 13:28:00||112.44||112.42||112.44||112.42|0
1623245310000|2021-06-09 13:28:30|||||||||1951
1623245320000|2021-06-09 13:28:40|112.46|112.4|112.46|112.38|112.46|112.42|112.46|112.38|6973
1623245330000|2021-06-09 13:28:50|112.42|112.36|112.42|112.36|112.42|112.38|112.42|112.36|9510
1623245340000|2021-06-09 13:29:00|112.4||112.38||112.4||112.38||0
1623245350000|2021-06-09 13:29:10|112.4|112.38|112.42|112.36|112.42|112.38|112.4|112.36|8370
1623245370000|2021-06-09 13:29:30|112.4|112.34|112.4|112.34|112.4|112.34|112.4|112.34|17595
1623245380000|2021-06-09 13:29:40|112.38||112.38||112.38||112.38||0
1623245390000|2021-06-09 13:29:50|112.4|112.36|112.44|112.38|112.48|112.38|112.4|112.34|48059
1623245400000|2021-06-09 13:30:00|112.48|112.4|112.48|112.42|112.52|112.5|112.44|112.4|52079
1623245410000|2021-06-09 13:30:10|112.5|112.44|112.56|112.5|112.62|112.54|112.5|112.44|11945
1623245420000|2021-06-09 13:30:20|112.58|112.52|112.58|112.5|112.62|112.54|112.56|112.5|8300
1623245430000|2021-06-09 13:30:30|112.56|112.48|112.54|112.46|112.56|112.5|112.5|112.42|4800
1623245440000|2021-06-09 13:30:40|112.48|112.44|112.5|112.46|112.54|112.5|112.48|112.44|4986
1623245450000|2021-06-09 13:30:50|||||||||2920
1623245460000|2021-06-09 13:31:00|112.46|112.44|112.44|112.36|112.48|112.44|112.44|112.34|24029
1623245470000|2021-06-09 13:31:10|112.46|112.38|112.44|112.38|112.48|112.38|112.44|112.38|1847
1623245480000|2021-06-09 13:31:20|||||||||6235
1623245490000|2021-06-09 13:31:30|||||||||4514
1623245500000|2021-06-09 13:31:40|||||||||4735
1623245530000|2021-06-09 13:32:10|112.42|112.36|112.38|112.28|112.42|112.36|112.34|112.26|30513
1623245540000|2021-06-09 13:32:20|112.36|112.26|112.32|112.28|112.36|112.28|112.32|112.26|2891
1623245550000|2021-06-09 13:32:30|112.36|112.3|112.4|112.32|112.4|112.32|112.36|112.3|13724
1623245560000|2021-06-09 13:32:40|112.42|112.34|112.4|112.34|112.42|112.34|112.4|112.32|3658
1623245580000|2021-06-09 13:33:00|112.42|112.36|112.44|112.4|112.44|112.4|112.42|112.36|5856
1623245590000|2021-06-09 13:33:10|112.48|112.42|112.5|112.4|112.5|112.44|112.48|112.4|3690
1623245600000|2021-06-09 13:33:20|112.48|112.38|112.4|112.36|112.48|112.38|112.38|112.36|26880
1623245610000|2021-06-09 13:33:30|112.46|112.38|112.46|112.4|112.46|112.4|112.46|112.38|302
1623245620000|2021-06-09 13:33:40|||||||||200
1623245630000|2021-06-09 13:33:50|112.48|112.42|112.46|112.4|112.5|112.42|112.46|112.4|10325
1623245640000|2021-06-09 13:34:00|112.48|112.42|112.5|112.42|112.5|112.42|112.44|112.42|2580
1623245650000|2021-06-09 13:34:10|112.48||112.48||112.48||112.48||100
1623245660000|2021-06-09 13:34:20|112.46|112.4|112.48|112.4|112.48|112.4|112.46|112.4|273
1623245670000|2021-06-09 13:34:30|112.46|112.42|112.46|112.4|112.46|112.42|112.46|112.4|6919
1623245680000|2021-06-09 13:34:40||112.38||112.38||112.38||112.38|29536
1623245690000|2021-06-09 13:34:50|112.48|112.4|112.46|112.4|112.48|112.46|112.46|112.4|28056
1623245700000|2021-06-09 13:35:00|112.44||112.44||112.46||112.44||5237
1623245710000|2021-06-09 13:35:10|112.46||112.42||112.46||112.42||8335
1623245720000|2021-06-09 13:35:20|112.4|112.38|112.38|112.36|112.4|112.38|112.38|112.36|46245
1623245730000|2021-06-09 13:35:30|||||||||4
1623245740000|2021-06-09 13:35:40|112.4||112.42||112.42||112.4||7549
1623245760000|2021-06-09 13:36:00|112.4|112.34|112.36|112.34|112.4|112.34|112.36|112.34|38090
1623245770000|2021-06-09 13:36:10|112.4||112.4||112.4||112.36||6857
1623245780000|2021-06-09 13:36:20|112.42|112.36|112.46|112.4|112.48|112.42|112.42|112.36|75498
1623245790000|2021-06-09 13:36:30||112.42||112.42||112.42||112.42|937
1623245800000|2021-06-09 13:36:40|112.48|112.4|112.46|112.4|112.48|112.4|112.46|112.4|2501
1623245810000|2021-06-09 13:36:50||112.38||112.4||112.4||112.38|4158
1623245820000|2021-06-09 13:37:00|112.44|112.42|112.48|112.46|112.5|112.46|112.44|112.42|2114
1623245830000|2021-06-09 13:37:10|112.5|112.48|112.54|112.46|112.56|112.52|112.5|112.46|36836
1623245840000|2021-06-09 13:37:20|112.56|112.48|112.62|112.58|112.62|112.58|112.54|112.48|24258
1623245850000|2021-06-09 13:37:30|112.6||112.6||112.6||112.6||0
1623245860000|2021-06-09 13:37:40|112.62|112.6|112.62|112.58|112.68|112.62|112.62|112.54|15536
1623245870000|2021-06-09 13:37:50|112.6|112.6|112.62|112.58|112.62|112.6|112.6|112.58|2091
1623245880000|2021-06-09 13:38:00|112.6|112.56|112.62|112.56|112.62|112.56|112.6|112.5|4587
1623245890000|2021-06-09 13:38:10||112.58||112.6||112.6||112.58|4757
1623245900000|2021-06-09 13:38:20||112.58||112.58||112.58||112.56|12649
1623245920000|2021-06-09 13:38:40|||||||||23400
1623245940000|2021-06-09 13:39:00|112.6|112.56|112.62|112.6|112.62|112.6|112.6|112.56|7840
1623245950000|2021-06-09 13:39:10|112.64|112.62|112.64|112.6|112.66|112.62|112.64|112.6|20835
1623245960000|2021-06-09 13:39:20|112.66|112.58|112.64|112.58|112.66|112.58|112.64|112.58|9964
1623245970000|2021-06-09 13:39:30||112.56||112.58||112.58||112.56|3138
1623245990000|2021-06-09 13:39:50|112.66|112.64|112.64|112.58|112.66|112.64|112.64|112.58|22944
1623246000000|2021-06-09 13:40:00|112.66|112.64|112.56|112.48|112.66|112.64|112.56|112.46|67115
1623246010000|2021-06-09 13:40:10|112.54|112.5|112.56|112.5|112.64|112.54|112.54|112.48|73661
1623246020000|2021-06-09 13:40:20|112.6|112.52|112.56|112.52|112.62|112.56|112.54|112.5|53509
1623246030000|2021-06-09 13:40:30|112.58|112.5|112.56|112.52|112.62|112.52|112.54|112.5|49892
1623246040000|2021-06-09 13:40:40|112.58|112.5|112.6|112.52|112.62|112.56|112.54|112.5|44328
1623246050000|2021-06-09 13:40:50|112.58||112.56||112.58||112.56||30
1623246060000|2021-06-09 13:41:00|112.54|112.5|112.44|112.38|112.54|112.5|112.4|112.32|125335
1623246070000|2021-06-09 13:41:10|112.42|112.4|112.48|112.4|112.48|112.4|112.42|112.4|6470
1623246080000|2021-06-09 13:41:20|112.44|112.38|112.44|112.38|112.44|112.38|112.44|112.38|0
1623246090000|2021-06-09 13:41:30|112.42|112.36|112.44|112.38|112.46|112.38|112.4|112.34|74146
1623246100000|2021-06-09 13:41:40|112.42|112.36|112.42|112.34|112.42|112.36|112.42|112.34|3429
1623246110000|2021-06-09 13:41:50|112.4|112.36|112.38|112.34|112.42|112.36|112.34|112.32|26069
1623246120000|2021-06-09 13:42:00||112.36||112.34||112.36||112.34|3630
1623246130000|2021-06-09 13:42:10||112.32||112.32||112.32||112.32|11956
1623246140000|2021-06-09 13:42:20|112.36|112.3|112.36|112.32|112.38|112.32|112.32|112.28|116698
1623246150000|2021-06-09 13:42:30|112.34|112.3|112.38|112.34|112.4|112.34|112.34|112.3|6867
1623246160000|2021-06-09 13:42:40|112.34|112.32|112.42|112.38|112.42|112.38|112.34|112.32|48726
1623246170000|2021-06-09 13:42:50|112.46|112.4|112.54|112.46|112.54|112.48|112.4|112.38|74924
1623246180000|2021-06-09 13:43:00|112.52|112.5|112.52|112.5|112.52|112.5|112.52|112.5|0
1623246190000|2021-06-09 13:43:10|||||||||2
1623246200000|2021-06-09 13:43:20|112.54|112.52|112.7|112.64|112.74|112.68|112.54|112.52|54312
1623246210000|2021-06-09 13:43:30|112.68|112.62|112.7|112.66|112.7|112.68|112.68|112.58|25201
1623246220000|2021-06-09 13:43:40|112.68|112.64|112.68|112.58|112.68|112.64|112.68|112.58|2425
1623246230000|2021-06-09 13:43:50||112.64||112.64||112.64||112.64|12384
1623246240000|2021-06-09 13:44:00|112.66|112.58|112.52|112.48|112.66|112.58|112.52|112.48|4709
1623246250000|2021-06-09 13:44:10|112.48|112.46|112.52|112.46|112.52|112.46|112.48|112.46|10149
1623246260000|2021-06-09 13:44:20|112.5|112.44|112.52|112.46|112.52|112.46|112.5|112.44|1126
1623246280000|2021-06-09 13:44:40|112.54|112.48|112.54|112.5|112.54|112.5|112.54|112.48|2400
1623246300000|2021-06-09 13:45:00|112.58|112.52|112.68|112.62|112.68|112.62|112.58|112.52|31252
1623246310000|2021-06-09 13:45:10|112.66|112.6|112.64|112.6|112.66|112.6|112.64|112.6|21530
1623246320000|2021-06-09 13:45:20|112.62|112.56|112.62|112.54|112.62|112.6|112.62|112.52|4350
1623246330000|2021-06-09 13:45:30|112.64|112.56|112.7|112.66|112.7|112.66|112.64|112.56|3685
1623246340000|2021-06-09 13:45:40|112.68|112.62|112.64|112.6|112.72|112.62|112.64|112.56|102500
1623246350000|2021-06-09 13:45:50|112.62|112.58|112.62|112.6|112.62|112.6|112.62|112.58|1596
1623246360000|2021-06-09 13:46:00||112.58||112.58||112.58||112.58|265
1623246370000|2021-06-09 13:46:10|112.6|112.62|112.64|112.62|112.64|112.62|112.6|112.62|28540
1623246380000|2021-06-09 13:46:20|112.66|112.66|112.7|112.64|112.72|112.68|112.66|112.62|93177
1623246400000|2021-06-09 13:46:40|112.72|112.62|112.66|112.58|112.72|112.62|112.66|112.58|23820
1623246410000|2021-06-09 13:46:50|112.64|112.6|112.62|112.58|112.64|112.6|112.62|112.58|2107
1623246420000|2021-06-09 13:47:00|||||||||150
1623246430000|2021-06-09 13:47:10|112.6|112.56|112.6|112.56|112.6|112.56|112.6|112.56|15845
1623246440000|2021-06-09 13:47:20|112.62|112.58|112.62|112.58|112.62|112.58|112.62|112.58|5873
1623246450000|2021-06-09 13:47:30|112.64|112.6|112.66|112.62|112.72|112.62|112.64|112.6|53413
1623246460000|2021-06-09 13:47:40|112.64|112.64|112.7|112.62|112.7|112.66|112.64|112.58|12827
1623246470000|2021-06-09 13:47:50|||||||||14
1623246490000|2021-06-09 13:48:10|112.72|112.64|112.7|112.64|112.72|112.66|112.7|112.64|13107
1623246520000|2021-06-09 13:48:40|||||||||4400
1623246530000|2021-06-09 13:48:50|112.68|112.68|112.7|112.66|112.72|112.68|112.68|112.64|7411
1623246540000|2021-06-09 13:49:00|112.72|112.64|112.7|112.64|112.72|112.64|112.68|112.62|259761
1623246550000|2021-06-09 13:49:10|112.68|112.62|112.64|112.58|112.68|112.62|112.58|112.5|144513
1623246560000|2021-06-09 13:49:20|112.62|112.6|112.62|112.54|112.62|112.6|112.62|112.54|24395
1623246570000|2021-06-09 13:49:30|||||||||7414
1623246590000|2021-06-09 13:49:50|112.64|112.56|112.66|112.6|112.66|112.6|112.64|112.56|16913
1623246600000|2021-06-09 13:50:00|112.64|112.56|112.64|112.58|112.64|112.58|112.64|112.54|11780
1623246610000|2021-06-09 13:50:10|112.66||112.64||112.66||112.64||3204
1623246620000|2021-06-09 13:50:20|112.62|112.56|112.54|112.5|112.62|112.56|112.54|112.5|11417
1623246640000|2021-06-09 13:50:40|112.56|112.52|112.58|112.52|112.58|112.52|112.54|112.52|6699
1623246650000|2021-06-09 13:50:50|||||||||972
1623246660000|2021-06-09 13:51:00|112.54||112.54||112.54||112.54||0
1623246670000|2021-06-09 13:51:10||112.5||112.5||112.5||112.5|0
1623246680000|2021-06-09 13:51:20|112.58|112.52|112.58|112.52|112.58|112.52|112.56|112.52|14861
1623246700000|2021-06-09 13:51:40|112.6|112.56|112.62|112.58|112.64|112.58|112.6|112.56|32442
1623246720000|2021-06-09 13:52:00|112.64|112.6|112.64|112.58|112.64|112.6|112.62|112.58|7505
1623246730000|2021-06-09 13:52:10|112.62|112.56|112.6|112.52|112.62|112.56|112.6|112.52|8120
1623246740000|2021-06-09 13:52:20|112.62|112.54|112.62|112.56|112.62|112.56|112.62|112.54|431
1623246760000|2021-06-09 13:52:40|112.6|112.54|112.6|112.52|112.6|112.54|112.54|112.52|11000
1623246770000|2021-06-09 13:52:50|112.62|112.54|112.62|112.54|112.62|112.54|112.62|112.54|449
1623246780000|2021-06-09 13:53:00|112.6|112.56|112.6|112.56|112.62|112.58|112.6|112.56|512
1623246810000|2021-06-09 13:53:30|112.62|112.58|112.68|112.6|112.7|112.62|112.62|112.58|31739
1623246820000|2021-06-09 13:53:40|||||||||1487
1623246830000|2021-06-09 13:53:50||112.62||112.62||112.62||112.62|550
1623246860000|2021-06-09 13:54:20|112.66|112.64|112.62|112.54|112.66|112.64|112.62|112.52|29854
1623246870000|2021-06-09 13:54:30||112.52||112.52||112.52||112.52|0
1623246880000|2021-06-09 13:54:40|||||||||10000
1623246890000|2021-06-09 13:54:50||112.54||112.54||112.54||112.54|0
1623246900000|2021-06-09 13:55:00|112.54|112.52|112.58|112.52|112.62|112.54|112.54|112.52|10000
1623246920000|2021-06-09 13:55:20|112.6|112.54|112.6|112.54|112.6|112.54|112.6|112.54|8562
1623246930000|2021-06-09 13:55:30||112.56||112.58||112.58||112.56|0
1623246940000|2021-06-09 13:55:40|112.58|112.54|112.58|112.54|112.58|112.54|112.58|112.54|3500
1623246950000|2021-06-09 13:55:50|112.6||112.6||112.6||112.6||0
1623246960000|2021-06-09 13:56:00|||||||||1204
1623246990000|2021-06-09 13:56:30||112.56||112.56||112.56||112.56|1086
1623247000000|2021-06-09 13:56:40|112.62|112.58|112.6|112.58|112.64|112.58|112.6|112.56|11218
1623247020000|2021-06-09 13:57:00|112.58|112.56|112.6|112.54|112.6|112.58|112.58|112.54|16548
1623247030000|2021-06-09 13:57:10|112.58|112.52|112.54|112.46|112.58|112.52|112.54|112.46|6348
1623247040000|2021-06-09 13:57:20|112.56|112.48|112.56|112.5|112.56|112.5|112.54|112.48|2335
1623247050000|2021-06-09 13:57:30|112.58||112.58||112.58||112.58||3105
1623247060000|2021-06-09 13:57:40|||||||||1758
1623247070000|2021-06-09 13:57:50|112.56||112.56||112.56||112.56||115
1623247080000|2021-06-09 13:58:00|112.54|112.48|112.5|112.46|112.54|112.48|112.5|112.44|0
1623247090000|2021-06-09 13:58:10||112.44||112.44||112.44||112.44|0
1623247110000|2021-06-09 13:58:30|112.48|112.42|112.44|112.38|112.48|112.42|112.44|112.38|7406
1623247120000|2021-06-09 13:58:40|||||||||1500
1623247140000|2021-06-09 13:59:00|112.42|112.36|112.4|112.34|112.42|112.36|112.4|112.34|13424
1623247150000|2021-06-09 13:59:10||112.38||112.38||112.38||112.38|0
1623247160000|2021-06-09 13:59:20|||||||||4125
1623247180000|2021-06-09 13:59:40|112.42|112.4|112.42|112.4|112.42|112.4|112.4|112.4|2782
1623247190000|2021-06-09 13:59:50|112.44|112.42|112.5|112.42|112.52|112.42|112.44|112.42|10663
1623247200000|2021-06-09 14:00:00|112.52||112.52||112.52||112.52||748
1623247210000|2021-06-09 14:00:10|112.5||112.5||112.5||112.5||0
1623247230000|2021-06-09 14:00:30|112.52|112.44|112.5|112.44|112.52|112.48|112.5|112.44|1946
1623247260000|2021-06-09 14:01:00|112.48|112.42|112.44|112.38|112.48|112.42|112.44|112.38|2790
1623247270000|2021-06-09 14:01:10||112.4||112.4||112.4||112.4|0
1623247280000|2021-06-09 14:01:20|||||||||1150
1623247300000|2021-06-09 14:01:40|112.42|112.38|112.42|112.38|112.42|112.38|112.42|112.38|3415
1623247310000|2021-06-09 14:01:50|112.4|112.36|112.38|112.32|112.4|112.36|112.38|112.3|2032
1623247330000|2021-06-09 14:02:10|||||||||210
1623247360000|2021-06-09 14:02:40|||||||||13
1623247370000|2021-06-09 14:02:50|||||||||1140
1623247380000|2021-06-09 14:03:00|||||||||5000
1623247390000|2021-06-09 14:03:10|112.36|112.3|112.42|112.36|112.44|112.4|112.36|112.3|16321
1623247400000|2021-06-09 14:03:20|112.44|112.38|112.42|112.38|112.46|112.38|112.42|112.38|37
1623247410000|2021-06-09 14:03:30||112.36||112.38||112.38||112.36|40
1623247420000|2021-06-09 14:03:40|||||||||4720
1623247430000|2021-06-09 14:03:50|112.44|112.4|112.46|112.4|112.46|112.4|112.44|112.4|8089
1623247440000|2021-06-09 14:04:00|112.48|112.46|112.54|112.44|112.54|112.46|112.48|112.44|15237
1623247450000|2021-06-09 14:04:10|||||||||389
1623247460000|2021-06-09 14:04:20||112.46||112.46||112.46||112.46|3000
1623247470000|2021-06-09 14:04:30|||||||||4755
1623247490000|2021-06-09 14:04:50|||||||||343
1623247500000|2021-06-09 14:05:00|112.52||112.5||112.52||112.5||61
1623247530000|2021-06-09 14:05:30|112.54|112.48|112.64|112.56|112.64|112.56|112.54|112.48|25115
1623247540000|2021-06-09 14:05:40|112.66|112.58|112.66|112.6|112.66|112.6|112.66|112.58|10839
1623247550000|2021-06-09 14:05:50||112.62||112.62||112.62||112.62|0
1623247560000|2021-06-09 14:06:00|112.68|112.64|112.7|112.66|112.7|112.66|112.68|112.64|5115
1623247570000|2021-06-09 14:06:10|112.68|112.64|112.66|112.62|112.68|112.64|112.66|112.62|43459
1623247580000|2021-06-09 14:06:20||112.64||112.62||112.64||112.62|4695
1623247590000|2021-06-09 14:06:30|112.64|112.6|112.64|112.58|112.66|112.6|112.64|112.56|25010
1623247600000|2021-06-09 14:06:40|112.66|112.6|112.66|112.6|112.66|112.6|112.66|112.6|7750
1623247610000|2021-06-09 14:06:50|112.68|112.62|112.68|112.62|112.7|112.62|112.66|112.62|235
1623247620000|2021-06-09 14:07:00|112.66|112.64|112.66|112.6|112.68|112.64|112.66|112.6|3493
1623247630000|2021-06-09 14:07:10|||||||||3000
1623247640000|2021-06-09 14:07:20||112.58||112.58||112.58||112.58|4092
1623247650000|2021-06-09 14:07:30|112.64|112.56|112.62|112.54|112.64|112.56|112.62|112.54|1998
1623247660000|2021-06-09 14:07:40|||||||||2352
1623247690000|2021-06-09 14:08:10|||||||||1
1623247700000|2021-06-09 14:08:20|||||||||5000
1623247710000|2021-06-09 14:08:30|112.58|112.52|112.58|112.52|112.6|112.52|112.56|112.5|35992
1623247720000|2021-06-09 14:08:40|||||||||3173
1623247730000|2021-06-09 14:08:50|112.62|112.54|112.6|112.56|112.66|112.56|112.6|112.54|507
1623247740000|2021-06-09 14:09:00|112.58|112.54|112.58|112.5|112.58|112.54|112.58|112.5|6105
1623247750000|2021-06-09 14:09:10|||||||||5
1623247760000|2021-06-09 14:09:20||112.52||112.52||112.52||112.52|564
1623247790000|2021-06-09 14:09:50||112.5||112.5||112.5||112.5|0
1623247800000|2021-06-09 14:10:00|||||||||2000
1623247810000|2021-06-09 14:10:10|112.6|112.52|112.6|112.54|112.6|112.54|112.58|112.52|4539
1623247820000|2021-06-09 14:10:20|112.62|112.52|112.62|112.6|112.62|112.6|112.62|112.52|16
1623247830000|2021-06-09 14:10:30|112.66|112.62|112.66|112.6|112.68|112.62|112.64|112.58|2690
1623247840000|2021-06-09 14:10:40|112.64|112.58|112.62|112.56|112.64|112.58|112.62|112.56|2085
1623247850000|2021-06-09 14:10:50|112.6|112.58|112.66|112.58|112.66|112.58|112.6|112.58|4275
1623247870000|2021-06-09 14:11:10|||||||||3071
1623247880000|2021-06-09 14:11:20|112.64|112.56|112.64|112.54|112.64|112.58|112.64|112.54|5468
1623247890000|2021-06-09 14:11:30||112.56||112.54||112.56||112.54|0
1623247910000|2021-06-09 14:11:50|112.62|112.52|112.56|112.5|112.62|112.52|112.56|112.5|9813
1623247920000|2021-06-09 14:12:00|112.54|112.48|112.52|112.48|112.54|112.48|112.52|112.48|7236
1623247930000|2021-06-09 14:12:10|||||||||2665
1623247940000|2021-06-09 14:12:20|112.56|112.5|112.52|112.48|112.56|112.5|112.52|112.48|1094
1623247980000|2021-06-09 14:13:00|112.56|112.5|112.56|112.5|112.56|112.5|112.56|112.5|1347
1623247990000|2021-06-09 14:13:10|||||||||1760
1623248020000|2021-06-09 14:13:40|112.54||112.56||112.56||112.54||677222
1623248040000|2021-06-09 14:14:00|112.58|112.52|112.58|112.52|112.58|112.56|112.58|112.52|23704
1623248050000|2021-06-09 14:14:10|||||||||2247
1623248060000|2021-06-09 14:14:20|112.56|112.54|112.58|112.54|112.58|112.54|112.56|112.54|5048
1623248070000|2021-06-09 14:14:30||112.52||112.52||112.52||112.52|956
1623248080000|2021-06-09 14:14:40||112.54||112.54||112.54||112.54|2704
1623248090000|2021-06-09 14:14:50|112.6||112.62||112.62||112.6||1504
1623248100000|2021-06-09 14:15:00|112.6||112.62||112.62||112.6||98
1623248110000|2021-06-09 14:15:10|112.6||112.6||112.6||112.6||1004
1623248120000|2021-06-09 14:15:20|112.4|112.52|112.58|112.52|112.58|112.52|112.4|112.38|663025
1623248130000|2021-06-09 14:15:30|112.6|112.54|112.58|112.52|112.6|112.54|112.58|112.52|2598
1623248140000|2021-06-09 14:15:40|112.6|112.54|112.62|112.54|112.62|112.54|112.56|112.52|6365
1623248150000|2021-06-09 14:15:50|112.64|112.56|112.68|112.62|112.68|112.62|112.64|112.56|616
1623248160000|2021-06-09 14:16:00|||||||||8075
1623248180000|2021-06-09 14:16:20|112.66|112.6|112.62|112.58|112.66|112.6|112.62|112.56|26710
1623248190000|2021-06-09 14:16:30|112.6|112.56|112.62|112.56|112.62|112.56|112.6|112.56|2370
1623248210000|2021-06-09 14:16:50|112.64|112.58|112.66|112.58|112.66|112.58|112.64|112.58|1598
1623248220000|2021-06-09 14:17:00|112.64||112.64||112.64||112.64||1000
1623248240000|2021-06-09 14:17:20|112.62|112.56|112.62|112.56|112.64|112.56|112.58|112.52|45156
1623248250000|2021-06-09 14:17:30|112.6|112.58|112.62|112.58|112.62|112.58|112.6|112.58|1
1623248270000|2021-06-09 14:17:50|112.64|112.6|112.68|112.62|112.68|112.62|112.64|112.6|4129
1623248320000|2021-06-09 14:18:40|||||||||489
1623248330000|2021-06-09 14:18:50|112.66|112.6|112.64|112.6|112.66|112.6|112.64|112.58|15508
1623248340000|2021-06-09 14:19:00|112.62|112.58|112.62|112.58|112.62|112.58|112.62|112.58|321
1623248350000|2021-06-09 14:19:10|112.6|112.56|112.58|112.54|112.6|112.56|112.58|112.54|13001
1623248360000|2021-06-09 14:19:20|112.56||112.56||112.56||112.56||0
1623248370000|2021-06-09 14:19:30|112.54|112.52|112.52|112.5|112.54|112.52|112.52|112.5|6268
1623248380000|2021-06-09 14:19:40||112.48||112.48||112.48||112.48|800
1623248390000|2021-06-09 14:19:50|||||||||9461
1623248400000|2021-06-09 14:20:00|||||||||4543
1623248410000|2021-06-09 14:20:10|112.54|112.5|112.52|112.48|112.54|112.5|112.52|112.48|2263
1623248440000|2021-06-09 14:20:40|||||||||7
1623248450000|2021-06-09 14:20:50|112.5||112.5||112.5||112.5||4205
1623248460000|2021-06-09 14:21:00||112.46||112.46||112.46||112.46|7505
1623248480000|2021-06-09 14:21:20||112.48||112.48||112.48||112.48|134
1623248490000|2021-06-09 14:21:30|112.52||112.54||112.54||112.5||3438
1623248510000|2021-06-09 14:21:50|||||||||3555
1623248520000|2021-06-09 14:22:00||112.5||112.5||112.5||112.5|2167
1623248530000|2021-06-09 14:22:10|112.56|112.48|112.56|112.5|112.56|112.5|112.56|112.48|114316
1623248540000|2021-06-09 14:22:20|112.58|112.52|112.6|112.56|112.6|112.56|112.58|112.52|6726
1623248550000|2021-06-09 14:22:30|112.62|112.58|112.62|112.58|112.62|112.58|112.62|112.58|103363
1623248560000|2021-06-09 14:22:40|112.56|112.56|112.64|112.56|112.64|112.58|112.56|112.54|101761
1623248580000|2021-06-09 14:23:00|112.66|112.58|112.68|112.62|112.68|112.64|112.66|112.58|5163
1623248590000|2021-06-09 14:23:10|112.66|112.6|112.64|112.58|112.66|112.6|112.62|112.58|2623
1623248600000|2021-06-09 14:23:20|112.6|112.6|112.64|112.58|112.64|112.6|112.6|112.58|4175
1623248610000|2021-06-09 14:23:30||112.6||112.6||112.6||112.6|0
1623248640000|2021-06-09 14:24:00|112.62|112.58|112.62|112.58|112.62|112.58|112.62|112.58|3539
1623248650000|2021-06-09 14:24:10|112.6|112.56|112.6|112.56|112.6|112.56|112.6|112.56|3255
1623248670000|2021-06-09 14:24:30|112.58|112.54|112.58|112.54|112.58|112.54|112.54|112.52|12046
1623248680000|2021-06-09 14:24:40|112.6|112.56|112.64|112.58|112.64|112.58|112.6|112.56|1633
1623248690000|2021-06-09 14:24:50|112.62||112.62||112.64||112.62||8500
1623248710000|2021-06-09 14:25:10|112.6|112.56|112.6|112.54|112.6|112.56|112.6|112.54|11071
1623248720000|2021-06-09 14:25:20|112.58|112.52|112.58|112.54|112.6|112.56|112.54|112.5|50364
1623248730000|2021-06-09 14:25:30|112.56|112.52|112.6|112.54|112.6|112.54|112.56|112.5|18069
1623248740000|2021-06-09 14:25:40|||||||||8017
1623248760000|2021-06-09 14:26:00||112.56||112.56||112.56||112.56|0
1623248770000|2021-06-09 14:26:10|112.62|112.54|112.62|112.56|112.64|112.56|112.62|112.54|6418
1623248780000|2021-06-09 14:26:20|112.64|112.58|112.66|112.6|112.66|112.64|112.62|112.56|5905
1623248790000|2021-06-09 14:26:30|112.64|112.58|112.56|112.54|112.64|112.58|112.56|112.54|56721
1623248800000|2021-06-09 14:26:40|112.58|112.58|112.54|112.52|112.62|112.58|112.54|112.52|23141
1623248810000|2021-06-09 14:26:50||112.5||112.5||112.5||112.5|1941
1623248820000|2021-06-09 14:27:00|112.52|112.48|112.52|112.48|112.52|112.48|112.52|112.48|10886
1623248840000|2021-06-09 14:27:20||112.46||112.46||112.46||112.46|7988
1623248880000|2021-06-09 14:28:00|112.54|112.48|112.52|112.46|112.54|112.48|112.48|112.46|20341
1623248890000|2021-06-09 14:28:10|112.54|112.48|112.52|112.46|112.54|112.48|112.52|112.46|3350
1623248920000|2021-06-09 14:28:40|112.5|112.44|112.48|112.44|112.5|112.44|112.48|112.44|9499
1623248930000|2021-06-09 14:28:50|112.5|112.42|112.46|112.42|112.5|112.42|112.46|112.42|156
1623248940000|2021-06-09 14:29:00|112.48||112.48||112.48||112.48||2716
1623248950000|2021-06-09 14:29:10|112.46|112.4|112.46|112.4|112.46|112.4|112.44|112.4|9750
1623248980000|2021-06-09 14:29:40||112.42||112.42||112.42||112.42|0
1623249000000|2021-06-09 14:30:00|112.48|112.44|112.48|112.44|112.5|112.44|112.48|112.44|4673
1623249010000|2021-06-09 14:30:10|112.5|112.48|112.5|112.48|112.5|112.48|112.5|112.48|6
1623249020000|2021-06-09 14:30:20||112.46||112.44||112.46||112.44|2390
1623249030000|2021-06-09 14:30:30|112.48||112.48||112.48||112.48||0
1623249040000|2021-06-09 14:30:40|112.46|112.42|112.4|112.32|112.46|112.42|112.4|112.3|12392
1623249070000|2021-06-09 14:31:10|112.38|112.3|112.4|112.34|112.42|112.34|112.36|112.3|23770
1623249080000|2021-06-09 14:31:20|||||||||1940
1623249130000|2021-06-09 14:32:10|112.42|112.36|112.44|112.38|112.44|112.38|112.42|112.36|323
1623249200000|2021-06-09 14:33:20|112.46|112.4|112.46|112.4|112.48|112.4|112.44|112.4|6357
1623249220000|2021-06-09 14:33:40|112.44|112.38|112.44|112.38|112.44|112.4|112.44|112.36|13081
1623249240000|2021-06-09 14:34:00|||||||||419
1623249250000|2021-06-09 14:34:10|112.42|112.36|112.4|112.36|112.42|112.38|112.4|112.36|3721
1623249260000|2021-06-09 14:34:20||112.38||112.38||112.38||112.38|0
1623249280000|2021-06-09 14:34:40|||||||||1771
1623249290000|2021-06-09 14:34:50|112.42|112.4|112.44|112.4|112.44|112.4|112.42|112.38|9489
1623249320000|2021-06-09 14:35:20|112.46||112.46||112.46||112.42||5351
1623249330000|2021-06-09 14:35:30|112.48|112.42|112.48|112.4|112.5|112.44|112.48|112.4|3488
1623249340000|2021-06-09 14:35:40||112.42||112.42||112.44||112.42|0
1623249350000|2021-06-09 14:35:50||112.44||112.44||112.44||112.44|0
1623249360000|2021-06-09 14:36:00|112.5|112.46|112.5|112.46|112.5|112.46|112.5|112.46|1328
1623249370000|2021-06-09 14:36:10|112.52||112.54||112.54||112.52||799
1623249380000|2021-06-09 14:36:20|||||||||501
1623249390000|2021-06-09 14:36:30|112.56||112.56||112.56||112.54||0
1623249400000|2021-06-09 14:36:40|112.58|112.5|112.56|112.5|112.58|112.5|112.56|112.5|4410
1623249410000|2021-06-09 14:36:50|112.58|112.52|112.56|112.52|112.58|112.52|112.56|112.52|630
1623249420000|2021-06-09 14:37:00|112.54|112.5|112.5|112.46|112.54|112.5|112.5|112.46|71904
1623249430000|2021-06-09 14:37:10|112.48|112.44|112.5|112.46|112.5|112.48|112.48|112.44|4423
1623249450000|2021-06-09 14:37:30|112.52||112.52||112.52||112.52||3251
1623249470000|2021-06-09 14:37:50|112.5|112.44|112.5|112.44|112.5|112.44|112.5|112.44|1107
1623249490000|2021-06-09 14:38:10|112.52||112.5||112.52||112.5||0
1623249510000|2021-06-09 14:38:30|112.52|112.46|112.52|112.46|112.52|112.46|112.52|112.44|1528
1623249520000|2021-06-09 14:38:40|112.5||112.5||112.5||112.5||35
1623249530000|2021-06-09 14:38:50|112.52|112.48|112.5|112.46|112.56|112.48|112.48|112.46|7574
1623249540000|2021-06-09 14:39:00|112.52||112.5||112.52||112.5||0
1623249560000|2021-06-09 14:39:20|112.52|112.48|112.54|112.48|112.54|112.48|112.52|112.46|1961
1623249570000|2021-06-09 14:39:30|112.56|112.5|112.56|112.52|112.56|112.52|112.54|112.5|4079
1623249580000|2021-06-09 14:39:40|112.58|112.54|112.6|112.54|112.6|112.54|112.56|112.52|7364
1623249590000|2021-06-09 14:39:50|112.62|112.56|112.6|112.54|112.62|112.56|112.54|112.52|61007
1623249600000|2021-06-09 14:40:00|112.58|112.52|112.58|112.52|112.58|112.54|112.54|112.52|28306
1623249610000|2021-06-09 14:40:10|112.6|112.54|112.64|112.58|112.66|112.58|112.6|112.54|6436
1623249620000|2021-06-09 14:40:20|112.66|112.64|112.72|112.66|112.74|112.66|112.66|112.64|28115
1623249630000|2021-06-09 14:40:30|112.74|112.64|112.7|112.62|112.74|112.64|112.7|112.62|883
1623249640000|2021-06-09 14:40:40|||||||||8923
1623249650000|2021-06-09 14:40:50|112.72|112.64|112.72|112.66|112.72|112.66|112.72|112.64|0
1623249660000|2021-06-09 14:41:00|112.7|112.68|112.74|112.68|112.74|112.7|112.7|112.68|2945
1623249670000|2021-06-09 14:41:10|112.72||112.72||112.72||112.72||0
1623249680000|2021-06-09 14:41:20|112.7|112.66|112.66|112.58|112.7|112.66|112.64|112.56|19269
1623249700000|2021-06-09 14:41:40|112.64|112.56|112.58|112.52|112.66|112.56|112.58|112.52|9137
1623249710000|2021-06-09 14:41:50|112.6|112.54|112.6|112.56|112.6|112.56|112.6|112.54|734
1623249720000|2021-06-09 14:42:00|112.62|112.58|112.64|112.6|112.64|112.6|112.62|112.58|11426
1623249770000|2021-06-09 14:42:50|||||||||9008
1623249780000|2021-06-09 14:43:00|112.66|112.62|112.68|112.6|112.7|112.64|112.64|112.6|12376
1623249790000|2021-06-09 14:43:10|112.66|112.58|112.64|112.6|112.66|112.6|112.64|112.58|4332
1623249810000|2021-06-09 14:43:30|112.66|112.64|112.66|112.62|112.66|112.64|112.66|112.62|2539
1623249830000|2021-06-09 14:43:50|||||||||30000
1623249840000|2021-06-09 14:44:00|||||||||500
1623249850000|2021-06-09 14:44:10|112.64|112.6|112.6|112.52|112.64|112.6|112.56|112.5|74262
1623249860000|2021-06-09 14:44:20|112.62|112.54|112.62|112.58|112.62|112.6|112.62|112.52|9550
1623249870000|2021-06-09 14:44:30|112.64|112.6|112.64|112.6|112.64|112.6|112.64|112.6|6675
1623249910000|2021-06-09 14:45:10|112.62|112.58|112.62|112.56|112.62|112.58|112.62|112.56|31972
1623249920000|2021-06-09 14:45:20||112.58||112.58||112.58||112.58|10237
1623249930000|2021-06-09 14:45:30|112.64|112.6|112.66|112.6|112.66|112.6|112.64|112.6|2363
1623249940000|2021-06-09 14:45:40|||||||||34
1623249950000|2021-06-09 14:45:50|||||||||18002
1623249960000|2021-06-09 14:46:00||112.62||112.62||112.62||112.62|741
1623249970000|2021-06-09 14:46:10|112.68|112.64|112.68|112.62|112.7|112.64|112.66|112.62|3233
1623249980000|2021-06-09 14:46:20|||||||||101147
1623249990000|2021-06-09 14:46:30|112.66||112.66||112.66||112.66||0
1623250000000|2021-06-09 14:46:40|112.64|112.6|112.64|112.58|112.64|112.6|112.62|112.58|2629
1623250030000|2021-06-09 14:47:10|112.66|112.6|112.66|112.6|112.66|112.6|112.66|112.6|505
1623250040000|2021-06-09 14:47:20|112.64|112.58|112.64|112.58|112.66|112.58|112.64|112.58|2221
1623250050000|2021-06-09 14:47:30|112.62|112.56|112.6|112.54|112.62|112.56|112.6|112.54|2312
1623250080000|2021-06-09 14:48:00|112.58||112.58||112.58||112.58||177
1623250090000|2021-06-09 14:48:10|||||||||8018
1623250100000|2021-06-09 14:48:20|||||||||88655
1623250110000|2021-06-09 14:48:30|112.56|112.52|112.56|112.5|112.56|112.52|112.56|112.5|27406
1623250120000|2021-06-09 14:48:40||112.48||112.48||112.48||112.48|7400
1623250140000|2021-06-09 14:49:00||112.5||112.5||112.5||112.5|0
1623250150000|2021-06-09 14:49:10|112.54|112.48|112.54|112.48|112.54|112.48|112.54|112.48|0
1623250160000|2021-06-09 14:49:20|112.52|112.46|112.5|112.44|112.52|112.46|112.5|112.44|8013
1623250170000|2021-06-09 14:49:30|112.48|112.42|112.46|112.4|112.48|112.42|112.46|112.4|1948
1623250180000|2021-06-09 14:49:40|112.44|112.38|112.42|112.38|112.44|112.38|112.42|112.38|2864
1623250190000|2021-06-09 14:49:50|112.44|112.36|112.44|112.38|112.44|112.38|112.42|112.36|11792
1623250200000|2021-06-09 14:50:00||112.4||112.4||112.4||112.4|0
1623250210000|2021-06-09 14:50:10||112.38||112.38||112.38||112.38|0
1623250230000|2021-06-09 14:50:30|112.46|112.44|112.48|112.44|112.48|112.44|112.46|112.4|12995
1623250240000|2021-06-09 14:50:40|112.5|112.48|112.5|112.48|112.5|112.48|112.5|112.48|3256
1623250250000|2021-06-09 14:50:50|112.48|112.46|112.5|112.44|112.5|112.46|112.48|112.4|6780
1623250270000|2021-06-09 14:51:10|||||||||1552
1623250280000|2021-06-09 14:51:20|||||||||1073
1623250290000|2021-06-09 14:51:30|||||||||2282
1623250300000|2021-06-09 14:51:40|||||||||17685
1623250320000|2021-06-09 14:52:00||112.46||112.44||112.46||112.44|5034
1623250340000|2021-06-09 14:52:20|||||||||5000
1623250370000|2021-06-09 14:52:50|||||||||3800
1623250380000|2021-06-09 14:53:00|112.48|112.42|112.42|112.38|112.48|112.42|112.42|112.38|10634
1623250390000|2021-06-09 14:53:10|112.44|112.4|112.46|112.4|112.46|112.4|112.44|112.4|4004
1623250400000|2021-06-09 14:53:20|112.48|112.42|112.5|112.44|112.5|112.46|112.48|112.42|6504
1623250410000|2021-06-09 14:53:30|||||||||1451
1623250420000|2021-06-09 14:53:40|112.48|112.42|112.48|112.42|112.48|112.42|112.48|112.42|1871
1623250430000|2021-06-09 14:53:50||112.4||112.42||112.42||112.4|0
1623250560000|2021-06-09 14:56:00|||||||||2101
1623250570000|2021-06-09 14:56:10|112.5|112.44|112.5|112.44|112.5|112.44|112.5|112.44|2127
1623250580000|2021-06-09 14:56:20|112.52|112.46|112.52|112.46|112.54|112.46|112.52|112.46|2233
1623250590000|2021-06-09 14:56:30|112.54|112.48|112.56|112.48|112.56|112.48|112.54|112.48|4
1623250600000|2021-06-09 14:56:40|112.54||112.56||112.56||112.54||4050
1623250610000|2021-06-09 14:56:50|||||||||5577
1623250620000|2021-06-09 14:57:00||112.5||112.5||112.5||112.5|0
1623250630000|2021-06-09 14:57:10|||||||||4663
1623250640000|2021-06-09 14:57:20|112.58|112.52|112.58|112.54|112.62|112.54|112.56|112.5|1979
1623250650000|2021-06-09 14:57:30|112.62|112.56|112.62|112.56|112.62|112.56|112.62|112.56|25340
1623250660000|2021-06-09 14:57:40|||||||||1505
1623250670000|2021-06-09 14:57:50|112.58|112.54|112.62|112.56|112.62|112.56|112.56|112.54|18862
1623250680000|2021-06-09 14:58:00|112.64|112.58|112.66|112.6|112.7|112.6|112.64|112.58|19330
1623250700000|2021-06-09 14:58:20|112.68|112.62|112.7|112.64|112.7|112.64|112.68|112.62|16430
1623250710000|2021-06-09 14:58:30|112.74|112.66|112.76|112.72|112.76|112.72|112.72|112.66|60839
1623250720000|2021-06-09 14:58:40|112.74|112.7|112.76|112.7|112.76|112.74|112.74|112.7|10099
1623250730000|2021-06-09 14:58:50||112.72||112.72||112.72||112.72|0
1623250740000|2021-06-09 14:59:00|112.74|112.7|112.76|112.7|112.78|112.7|112.74|112.7|5000
1623250770000|2021-06-09 14:59:30|112.74|112.68|112.78|112.74|112.8|112.74|112.7|112.68|39538
1623250780000|2021-06-09 14:59:40|112.8||112.8||112.8||112.8||500
1623250800000|2021-06-09 15:00:00|112.82|112.76|112.9|112.84|112.9|112.84|112.82|112.74|17462
1623250810000|2021-06-09 15:00:10|112.88|112.82|112.92|112.84|112.94|112.86|112.86|112.82|44066
1623250860000|2021-06-09 15:01:00|112.94|112.88|113|112.94|113|112.94|112.94|112.88|18107
1623250870000|2021-06-09 15:01:10|112.94|112.92|112.98|112.92|113|112.96|112.92|112.9|97246
1623250880000|2021-06-09 15:01:20|113|112.9|112.98|112.92|113|112.92|112.94|112.88|14461
1623250890000|2021-06-09 15:01:30|113|112.94|112.96|112.9|113|112.94|112.96|112.9|14203
1623250900000|2021-06-09 15:01:40|112.94|112.88|112.96|112.88|112.96|112.88|112.94|112.88|3284
1623250910000|2021-06-09 15:01:50|112.98|112.9|112.98|112.92|112.98|112.92|112.98|112.9|5368
1623250920000|2021-06-09 15:02:00|112.96||112.96||112.96||112.96||7593
1623250930000|2021-06-09 15:02:10|112.94|112.9|112.96|112.9|112.96|112.92|112.94|112.9|6890
1623250940000|2021-06-09 15:02:20||112.92||112.92||112.92||112.92|0
1623250950000|2021-06-09 15:02:30|||||||||30000
1623250970000|2021-06-09 15:02:50|112.98|112.94|113.06|113|113.06|113|112.94|112.94|73944
1623250980000|2021-06-09 15:03:00|||||||||15370
1623250990000|2021-06-09 15:03:10|113.08||113.08||113.08||113.08||7326
1623251000000|2021-06-09 15:03:20|113.06|112.98|113.02|112.96|113.06|112.98|113.02|112.96|19744
1623251010000|2021-06-09 15:03:30|112.94|112.94|112.98|112.92|113.02|112.94|112.94|112.92|47100
1623251020000|2021-06-09 15:03:40|113|112.94|113.04|112.96|113.04|112.96|113|112.94|4783
1623251030000|2021-06-09 15:03:50|113.02||113.04||113.04||113.02||0
1623251040000|2021-06-09 15:04:00|113.02||113.02||113.02||113.02||92
1623251060000|2021-06-09 15:04:20|||||||||6659
1623251070000|2021-06-09 15:04:30|||||||||43429
1623251080000|2021-06-09 15:04:40|113|112.94|113|112.94|113|112.94|113|112.94|37591
1623251090000|2021-06-09 15:04:50|||||||||9393
1623251100000|2021-06-09 15:05:00|112.98|112.96|112.98|112.94|112.98|112.96|112.98|112.94|16927
1623251110000|2021-06-09 15:05:10|112.96|112.92|112.96|112.92|112.98|112.94|112.96|112.9|14892
1623251130000|2021-06-09 15:05:30|112.94|112.9|112.94|112.9|112.96|112.9|112.92|112.9|12180
1623251140000|2021-06-09 15:05:40|112.92|112.88|112.92|112.88|112.92|112.88|112.92|112.88|11326
1623251150000|2021-06-09 15:05:50|||||||||3127
1623251160000|2021-06-09 15:06:00|112.94|112.9|112.98|112.92|112.98|112.92|112.94|112.9|13259
1623251170000|2021-06-09 15:06:10|113|112.96|112.98|112.92|113|112.96|112.98|112.92|2054
1623251180000|2021-06-09 15:06:20||112.94||112.94||112.94||112.94|1770
1623251190000|2021-06-09 15:06:30|113|112.96|113.04|113|113.06|113|113|112.96|10205
1623251200000|2021-06-09 15:06:40|113.06||113.06||113.06||113.06||50
1623251210000|2021-06-09 15:06:50|113.08|113.02|113.08|113.02|113.08|113.02|113.08|113.02|15140
1623251220000|2021-06-09 15:07:00||113.04||113.04||113.04||113.04|924
1623251230000|2021-06-09 15:07:10|||||||||84360
1623251240000|2021-06-09 15:07:20|||||||||18272
1623251250000|2021-06-09 15:07:30|113.1|113.06|113.1|113.04|113.12|113.06|113.1|113.04|32489
1623251260000|2021-06-09 15:07:40|113.08|113.06|113.08|113.04|113.08|113.06|113.08|113.04|2500
1623251270000|2021-06-09 15:07:50|113.04|113.02|113.18|113.1|113.18|113.1|113.04|113.02|58875
1623251280000|2021-06-09 15:08:00|113.2|113.12|113.18|113.12|113.2|113.12|113.18|113.12|20000
1623251290000|2021-06-09 15:08:10||113.1||113.1||113.12||113.1|9505
1623251300000|2021-06-09 15:08:20|||||||||10000
1623251310000|2021-06-09 15:08:30|||||||||600
1623251320000|2021-06-09 15:08:40|113.16|113.08|113.18|113.1|113.18|113.1|113.1|113.06|67118
1623251330000|2021-06-09 15:08:50|||||||||66100
1623251350000|2021-06-09 15:09:10|||||||||44228
1623251360000|2021-06-09 15:09:20|||||||||5000
1623251370000|2021-06-09 15:09:30|||||||||46189
1623251390000|2021-06-09 15:09:50|113.16|113.08|113.12|113.06|113.16|113.08|113.12|113.06|58674
1623251400000|2021-06-09 15:10:00|||||||||89
1623251420000|2021-06-09 15:10:20|113.1|113.04|113.1|113.02|113.1|113.04|113.02|112.96|89685
1623251430000|2021-06-09 15:10:30|113.12|113.04|113.12|113.04|113.12|113.04|113.12|113.04|572
1623251440000|2021-06-09 15:10:40||113.06||113.06||113.06||113.04|11409
1623251460000|2021-06-09 15:11:00|113.1|113.04|113.08|113|113.1|113.04|113.08|113|6205
1623251470000|2021-06-09 15:11:10|||||||||254000
1623251480000|2021-06-09 15:11:20|||||||||12
1623251490000|2021-06-09 15:11:30|113.1|113.02|113.06|113|113.1|113.02|113.06|113|2895
1623251500000|2021-06-09 15:11:40|113.04|112.98|113.04|113|113.04|113|113.04|112.98|9823
1623251510000|2021-06-09 15:11:50|113.02|112.98|113.02|112.96|113.02|112.98|113|112.94|17044
1623251520000|2021-06-09 15:12:00|||||||||14
1623251530000|2021-06-09 15:12:10||112.98||112.98||112.98||112.96|2500
1623251540000|2021-06-09 15:12:20|113|112.96|113|112.94|113|112.96|112.96|112.94|2588
1623251550000|2021-06-09 15:12:30|112.98|112.92|112.96|112.94|113|112.94|112.96|112.92|16419
1623251560000|2021-06-09 15:12:40|112.94|112.92|112.94|112.88|112.94|112.92|112.94|112.88|11730
1623251570000|2021-06-09 15:12:50|112.96|112.9|112.9|112.84|112.96|112.9|112.9|112.82|32341
1623251580000|2021-06-09 15:13:00|112.94|112.82|112.9|112.86|112.94|112.86|112.9|112.82|0
1623251590000|2021-06-09 15:13:10||112.84||112.84||112.84||112.84|1880
1623251630000|2021-06-09 15:13:50||112.86||112.84||112.86||112.84|1332
1623251640000|2021-06-09 15:14:00|||||||||4643
1623251650000|2021-06-09 15:14:10|112.88|112.82|112.88|112.84|112.9|112.84|112.88|112.82|12163
1623251660000|2021-06-09 15:14:20||112.82||112.82||112.82||112.82|0
1623251690000|2021-06-09 15:14:50|||||||||50000
1623251700000|2021-06-09 15:15:00|112.88|112.77|112.93|112.82|112.93|112.82|112.88|112.77|0
1623251710000|2021-06-09 15:15:10|112.88|112.79|112.96|112.83|112.96|112.86|112.88|112.79|1474
1623251720000|2021-06-09 15:15:20|113.01|112.88|112.82|112.73|113.01|112.88|112.82|112.73|11697
1623251730000|2021-06-09 15:15:30|112.87|112.78|112.87|112.78|112.87|112.78|112.82|112.73|0
1623251740000|2021-06-09 15:15:40|112.82|112.73|112.87|112.78|112.87|112.78|112.82|112.73|0
1623251750000|2021-06-09 15:15:50|112.82|112.73|112.87|112.78|112.87|112.78|112.82|112.73|0
1623251760000|2021-06-09 15:16:00|112.82|112.73|112.81|112.72|112.87|112.78|112.76|112.67|6845
1623251770000|2021-06-09 15:16:10|112.76|112.67|112.76|112.67|112.76|112.67|112.76|112.67|0
1623251780000|2021-06-09 15:16:20|112.81|112.72|112.76|112.67|112.81|112.72|112.76|112.67|0
1623251790000|2021-06-09 15:16:30|112.81|112.72|112.74|112.63|112.83|112.72|112.74|112.61|66836
1623251800000|2021-06-09 15:16:40|112.79|112.68|112.76|112.65|112.79|112.68|112.76|112.65|0
1623251810000|2021-06-09 15:16:50|112.81|112.7|112.76|112.65|112.81|112.7|112.76|112.65|0
1623251820000|2021-06-09 15:17:00|112.81|112.7|112.81|112.7|112.81|112.7|112.76|112.65|0
1623251830000|2021-06-09 15:17:10|112.76|112.65|112.74|112.63|112.79|112.68|112.7|112.61|4445
1623251840000|2021-06-09 15:17:20|112.79|112.68|112.79|112.68|112.79|112.68|112.79|112.68|0
1623251850000|2021-06-09 15:17:30|112.74|112.63|112.74|112.63|112.74|112.63|112.74|112.63|0
1623251860000|2021-06-09 15:17:40|112.79|112.68|112.79|112.68|112.79|112.68|112.79|112.68|0
1623251870000|2021-06-09 15:17:50|112.74|112.63|112.79|112.68|112.79|112.68|112.74|112.63|0
1623251890000|2021-06-09 15:18:10|112.8|112.76|112.78|112.65|112.87|112.76|112.78|112.65|10224
1623251900000|2021-06-09 15:18:20|112.83|112.67|112.8|112.69|112.85|112.74|112.78|112.67|896
1623251910000|2021-06-09 15:18:30|112.85|112.74|112.78|112.69|112.85|112.74|112.78|112.69|0
1623251920000|2021-06-09 15:18:40|112.85|112.74|112.85|112.74|112.85|112.74|112.8|112.69|0
1623251930000|2021-06-09 15:18:50|112.8|112.69|112.78|112.67|112.83|112.74|112.78|112.67|347
1623251940000|2021-06-09 15:19:00|112.83|112.72|112.83|112.72|112.83|112.72|112.78|112.67|0
1623251950000|2021-06-09 15:19:10|112.78|112.67|112.78|112.69|112.83|112.74|112.78|112.67|0
1623251960000|2021-06-09 15:19:20|112.83|112.74|112.76|112.67|112.83|112.74|112.76|112.67|5722
1623251970000|2021-06-09 15:19:30|112.81|112.72|112.81|112.72|112.85|112.72|112.76|112.67|1681
1623251980000|2021-06-09 15:19:40|112.76|112.67|112.81|112.72|112.81|112.72|112.76|112.67|0
1623251990000|2021-06-09 15:19:50|112.78|112.67|112.83|112.72|112.83|112.72|112.78|112.67|2
1623252000000|2021-06-09 15:20:00|112.8|112.69|112.8|112.69|112.85|112.74|112.8|112.69|0
1623252010000|2021-06-09 15:20:10|112.85|112.74|112.85|112.74|112.85|112.74|112.85|112.74|0
1623252020000|2021-06-09 15:20:20|112.8|112.69|112.85|112.74|112.85|112.74|112.8|112.69|0
1623252030000|2021-06-09 15:20:30|112.8|112.69|112.8|112.69|112.8|112.69|112.8|112.69|0
1623252050000|2021-06-09 15:20:50|112.85|112.74|112.8|112.71|112.85|112.74|112.8|112.69|0
1623252060000|2021-06-09 15:21:00|112.85|112.76|112.85|112.76|112.85|112.76|112.85|112.76|0
1623252070000|2021-06-09 15:21:10|112.8|112.71|112.85|112.76|112.87|112.76|112.8|112.71|1790
1623252080000|2021-06-09 15:21:20|112.87|112.8|112.89|112.8|112.89|112.8|112.82|112.75|4
1623252090000|2021-06-09 15:21:30|112.84|112.75|112.89|112.78|112.89|112.8|112.84|112.73|2385
1623252100000|2021-06-09 15:21:40|112.84|112.77|112.86|112.75|112.91|112.8|112.84|112.73|4128
1623252110000|2021-06-09 15:21:50|112.91|112.8|112.88|112.77|112.95|112.84|112.86|112.75|6844
1623252120000|2021-06-09 15:22:00|112.93|112.82|112.97|112.82|112.97|112.82|112.88|112.77|3451
1623252130000|2021-06-09 15:22:10|112.95|112.77|112.95|112.82|112.95|112.82|112.9|112.77|0
1623252140000|2021-06-09 15:22:20|112.9|112.77|112.91|112.8|112.95|112.82|112.86|112.75|2500
1623252150000|2021-06-09 15:22:30|112.9|112.79|112.9|112.77|112.95|112.84|112.9|112.77|1621
1623252160000|2021-06-09 15:22:40|112.95|112.84|113.01|112.86|113.01|112.86|112.9|112.77|214
1623252170000|2021-06-09 15:22:50|112.96|112.81|112.93|112.8|112.97|112.86|112.88|112.75|3222
1623252180000|2021-06-09 15:23:00|112.88|112.75|112.86|112.75|112.93|112.8|112.86|112.75|0
1623252190000|2021-06-09 15:23:10|112.91|112.8|112.86|112.75|112.91|112.8|112.86|112.75|0
1623252200000|2021-06-09 15:23:20|112.91|112.8|112.91|112.8|112.91|112.8|112.86|112.75|0
1623252220000|2021-06-09 15:23:40|112.86|112.75|112.91|112.8|112.91|112.8|112.86|112.75|0
1623252230000|2021-06-09 15:23:50|112.86|112.75|112.91|112.8|112.91|112.8|112.86|112.75|0
1623252240000|2021-06-09 15:24:00|112.86|112.75|112.86|112.75|112.86|112.75|112.86|112.75|0
1623252250000|2021-06-09 15:24:10|112.91|112.8|112.91|112.82|112.91|112.82|112.86|112.75|1000
1623252280000|2021-06-09 15:24:40|112.86|112.77|112.91|112.82|112.91|112.82|112.86|112.77|0
1623252290000|2021-06-09 15:24:50|112.86|112.77|112.91|112.82|112.91|112.82|112.86|112.77|0
1623252300000|2021-06-09 15:25:00|112.86|112.77|112.89|112.82|112.91|112.82|112.84|112.77|0
1623252310000|2021-06-09 15:25:10|112.84|112.77|112.89|112.82|112.89|112.82|112.84|112.77|2017
1623252320000|2021-06-09 15:25:20|112.86|112.77|112.84|112.75|112.91|112.82|112.84|112.75|327
1623252330000|2021-06-09 15:25:30|112.89|112.8|112.86|112.75|112.91|112.8|112.8|112.69|4864
1623252340000|2021-06-09 15:25:40|112.91|112.8|112.89|112.76|112.91|112.8|112.82|112.71|0
1623252350000|2021-06-09 15:25:50|112.85|112.74|112.85|112.74|112.85|112.74|112.8|112.69|0
1623252360000|2021-06-09 15:26:00|112.81|112.72|112.79|112.72|112.81|112.74|112.76|112.67|952
1623252370000|2021-06-09 15:26:10|112.74|112.67|112.74|112.65|112.79|112.7|112.74|112.65|1041
1623252380000|2021-06-09 15:26:20|112.79|112.7|112.79|112.7|112.79|112.7|112.79|112.7|0
1623252390000|2021-06-09 15:26:30|112.74|112.65|112.76|112.65|112.81|112.7|112.74|112.65|1000
1623252400000|2021-06-09 15:26:40|112.81|112.7|112.74|112.65|112.81|112.7|112.74|112.65|0
1623252410000|2021-06-09 15:26:50|112.79|112.7|112.79|112.7|112.79|112.7|112.74|112.65|0
1623252420000|2021-06-09 15:27:00|112.74|112.65|112.79|112.7|112.79|112.7|112.74|112.65|459
1623252430000|2021-06-09 15:27:10|112.74|112.65|112.74|112.65|112.79|112.7|112.74|112.65|0
1623252440000|2021-06-09 15:27:20|112.79|112.7|112.77|112.7|112.79|112.7|112.72|112.59|1691
1623252450000|2021-06-09 15:27:30|112.72|112.65|112.73|112.64|112.77|112.7|112.68|112.59|4703
1623252460000|2021-06-09 15:27:40|112.68|112.59|112.73|112.62|112.73|112.64|112.68|112.57|27
1623252470000|2021-06-09 15:27:50|112.68|112.57|112.73|112.62|112.73|112.62|112.68|112.57|0
1623252480000|2021-06-09 15:28:00|112.68|112.59|112.72|112.61|112.77|112.66|112.68|112.59|7271
1623252490000|2021-06-09 15:28:10|112.77|112.66|112.72|112.61|112.77|112.66|112.72|112.61|1000
1623252500000|2021-06-09 15:28:20|112.77|112.66|112.72|112.61|112.77|112.66|112.72|112.61|0
1623252510000|2021-06-09 15:28:30|112.77|112.66|112.77|112.68|112.77|112.68|112.72|112.63|0
1623252520000|2021-06-09 15:28:40|112.72|112.63|112.74|112.65|112.79|112.7|112.72|112.63|109
1623252530000|2021-06-09 15:28:50|112.79|112.7|112.79|112.7|112.79|112.7|112.74|112.65|0
1623252540000|2021-06-09 15:29:00|112.74|112.65|112.75|112.66|112.79|112.7|112.7|112.61|5509
1623252550000|2021-06-09 15:29:10|112.7|112.61|112.62|112.55|112.75|112.66|112.62|112.55|9792
1623252560000|2021-06-09 15:29:20|112.67|112.6|112.62|112.53|112.67|112.6|112.62|112.53|0
1623252570000|2021-06-09 15:29:30|112.67|112.58|112.64|112.55|112.69|112.6|112.62|112.53|994
1623252580000|2021-06-09 15:29:40|112.69|112.6|112.64|112.55|112.69|112.6|112.64|112.53|3378
1623252590000|2021-06-09 15:29:50|112.69|112.6|112.62|112.53|112.69|112.6|112.62|112.53|9
1623308420000|2021-06-10 07:00:20|112.56|112.36|112.64|112.4|112.64|112.4|112.56|112.36|13220
1623308430000|2021-06-10 07:00:30|112.62|112.44|112.62|112.48|112.64|112.48|112.62|112.44|80356
1623308440000|2021-06-10 07:00:40||112.46||112.34||112.5||112.34|15722
1623308450000|2021-06-10 07:00:50|112.58||112.52||112.58||112.52||997
1623308460000|2021-06-10 07:01:00||112.22||112.24||112.24||112.22|100
1623308470000|2021-06-10 07:01:10|112.5|112.22|112.28|112.04|112.5|112.22|112.16|112|14379
1623308480000|2021-06-10 07:01:20|112.26|112|112.04|111.96|112.26|112|112.04|111.96|1096
1623308490000|2021-06-10 07:01:30|112.02|111.86|111.98|111.78|112.06|111.86|111.96|111.76|444
1623308500000|2021-06-10 07:01:40|112|111.8|111.96|111.8|112.04|111.82|111.96|111.8|8841
1623308510000|2021-06-10 07:01:50|112.02|111.82|112.28|112.08|112.36|112.08|111.96|111.8|27585
1623308520000|2021-06-10 07:02:00||112.1||112.08||112.1||112.08|20000
1623308530000|2021-06-10 07:02:10|112.24|112.06|112.18|111.92|112.28|112.06|112.18|111.92|60762
1623308540000|2021-06-10 07:02:20|112.16|111.88|112.1|111.96|112.16|111.96|112.06|111.88|2640
1623308550000|2021-06-10 07:02:30|112.2|111.98|112.2|111.98|112.3|111.98|112.2|111.96|5825
1623308560000|2021-06-10 07:02:40||112||111.98||112||111.98|13426
1623308570000|2021-06-10 07:02:50|112.18||112.12||112.18||112.12||0
1623308580000|2021-06-10 07:03:00|112.1|111.94|112.22|112.02|112.3|112.02|112|111.78|14664
1623308590000|2021-06-10 07:03:10|112.26|112.04|112.32|112.06|112.34|112.06|112.24|112.04|4426
1623308600000|2021-06-10 07:03:20|112.3|112.08|112.52|112.3|112.52|112.3|112.28|112.08|94452
1623308610000|2021-06-10 07:03:30|112.5|112.28|112.52|112.3|112.52|112.3|112.48|112.28|17895
1623308620000|2021-06-10 07:03:40|112.5|112.28|112.46|112.28|112.5|112.28|112.46|112.28|9863
1623308630000|2021-06-10 07:03:50|112.44|112.22|112.34|112.16|112.44|112.22|112.34|112.14|10115
1623308640000|2021-06-10 07:04:00|112.32|112.08|112.1|111.94|112.32|112.08|112.1|111.92|8000
1623308650000|2021-06-10 07:04:10|112.12|111.96|112.36|112.08|112.38|112.08|112.12|111.96|3345
1623308660000|2021-06-10 07:04:20|112.34||112.32||112.34||112.32||659
1623308670000|2021-06-10 07:04:30|112.34|112.06|112.3|112.08|112.38|112.08|112.3|112.06|32205
1623308680000|2021-06-10 07:04:40|||||||||44291
1623308690000|2021-06-10 07:04:50||112.06||112.08||112.08||112.06|0
1623308700000|2021-06-10 07:05:00|112.34|112.3|112.5|112.3|112.52|112.32|112.34|112.12|8851
1623308710000|2021-06-10 07:05:10|||||||||150
1623308720000|2021-06-10 07:05:20|112.48|112.28|112.38|112.22|112.48|112.28|112.36|112.22|14545
1623308730000|2021-06-10 07:05:30|112.36|112.18|112.34|112.14|112.38|112.18|112.3|112.1|9110
1623308740000|2021-06-10 07:05:40|112.32|112.12|112.32|112.16|112.38|112.16|112.3|112.12|12000
1623308750000|2021-06-10 07:05:50|112.38||112.3||112.38||112.3||0
1623308760000|2021-06-10 07:06:00|112.32|112.18|112.34|112.18|112.38|112.18|112.32|112.18|0
1623308770000|2021-06-10 07:06:10|112.32|112.16|112.42|112.28|112.5|112.32|112.3|112.14|26479
1623308780000|2021-06-10 07:06:20|112.48||112.46||112.54||112.46||4000
1623308790000|2021-06-10 07:06:30|112.44||112.42||112.44||112.42||0
1623308800000|2021-06-10 07:06:40|112.4|112.26|112.36|112.26|112.4|112.26|112.36|112.26|6
1623308810000|2021-06-10 07:06:50|112.42|112.28|112.48|112.28|112.52|112.28|112.42|112.28|19086
1623308820000|2021-06-10 07:07:00|||||||||520
1623308830000|2021-06-10 07:07:10|||||||||2800
1623308840000|2021-06-10 07:07:20|112.5|112.32|112.56|112.38|112.62|112.38|112.5|112.32|13618
1623308850000|2021-06-10 07:07:30|112.54|112.32|112.44|112.3|112.54|112.32|112.34|112.28|6032
1623308860000|2021-06-10 07:07:40|112.42|112.28|112.38|112.28|112.5|112.3|112.36|112.28|5680
1623308870000|2021-06-10 07:07:50|112.36|112.26|112.38|112.28|112.42|112.28|112.28|112.26|25695
1623308880000|2021-06-10 07:08:00|112.42|112.3|112.46|112.3|112.48|112.3|112.42|112.3|868
1623308890000|2021-06-10 07:08:10|||||||||15
1623308900000|2021-06-10 07:08:20|112.44||112.44||112.46||112.42||0
1623308910000|2021-06-10 07:08:30|112.42||112.4||112.42||112.4||3783
1623308920000|2021-06-10 07:08:40|112.46||112.42||112.46||112.4||0
1623308930000|2021-06-10 07:08:50|||||||||6269
1623308940000|2021-06-10 07:09:00|112.46||112.42||112.5||112.4||13914
1623308950000|2021-06-10 07:09:10|112.46||112.4||112.46||112.4||77
1623308960000|2021-06-10 07:09:20|112.44|112.28|112.36|112.18|112.46|112.28|112.22|112.12|16441
1623308970000|2021-06-10 07:09:30|112.34|112.16|112.3|112.16|112.34|112.16|112.3|112.16|7698
1623308980000|2021-06-10 07:09:40|112.28|112.12|112.34|112.16|112.34|112.16|112.26|112.12|4269
1623308990000|2021-06-10 07:09:50|112.36|112.18|112.4|112.2|112.4|112.2|112.36|112.18|5292
1623309000000|2021-06-10 07:10:00|112.38|112.24|112.48|112.3|112.5|112.3|112.38|112.24|5433
1623309010000|2021-06-10 07:10:10|112.5|112.32|112.58|112.46|112.64|112.46|112.5|112.32|2956
1623309020000|2021-06-10 07:10:20|112.6|112.48|112.6|112.44|112.62|112.48|112.6|112.44|873
1623309030000|2021-06-10 07:10:30|112.58||112.56||112.58||112.56||0
1623309050000|2021-06-10 07:10:50|112.58||112.52||112.58||112.52||7491
1623309060000|2021-06-10 07:11:00|112.5|112.36|112.52|112.36|112.52|112.38|112.48|112.3|1821
1623309070000|2021-06-10 07:11:10|112.56|112.4|112.58|112.42|112.6|112.42|112.56|112.4|5361
1623309080000|2021-06-10 07:11:20|112.6||112.58||112.6||112.58||310
1623309090000|2021-06-10 07:11:30|112.56|112.4|112.54|112.36|112.56|112.4|112.54|112.34|2710
1623309100000|2021-06-10 07:11:40|||||||||4413
1623309110000|2021-06-10 07:11:50|||||||||775
1623309120000|2021-06-10 07:12:00|112.52|112.34|112.46|112.34|112.52|112.34|112.46|112.34|0
1623309150000|2021-06-10 07:12:30|112.48|112.36|112.48|112.34|112.58|112.44|112.46|112.34|5452
1623309160000|2021-06-10 07:12:40|112.5|112.36|112.52|112.36|112.52|112.36|112.5|112.36|0
1623309170000|2021-06-10 07:12:50|112.54||112.5||112.54||112.5||438
1623309180000|2021-06-10 07:13:00|112.52||112.52||112.54||112.52||6958
1623309190000|2021-06-10 07:13:10|112.54|112.38|112.56|112.4|112.56|112.4|112.54|112.38|0
1623309200000|2021-06-10 07:13:20|112.58|112.42|112.6|112.46|112.62|112.46|112.58|112.42|4450
1623309210000|2021-06-10 07:13:30|112.62|112.48|112.6|112.48|112.62|112.48|112.58|112.46|0
1623309220000|2021-06-10 07:13:40|112.62||112.62||112.64||112.62||0
1623309230000|2021-06-10 07:13:50|112.6|112.46|112.6|112.46|112.6|112.48|112.6|112.46|1302
1623309240000|2021-06-10 07:14:00|112.62|112.48|112.72|112.6|112.76|112.6|112.62|112.48|1796
1623309250000|2021-06-10 07:14:10|112.74||112.74||112.76||112.74||1100
1623309260000|2021-06-10 07:14:20|112.76|112.62|112.78|112.64|112.8|112.64|112.76|112.62|0
1623309270000|2021-06-10 07:14:30|112.76||112.76||112.78||112.74||0
1623309290000|2021-06-10 07:14:50|112.78|112.66|112.78|112.66|112.78|112.66|112.78|112.66|2679
1623309320000|2021-06-10 07:15:20|112.8|112.68|112.98|112.9|113|112.9|112.8|112.68|3393
1623309330000|2021-06-10 07:15:30|112.96|112.88|112.88|112.76|112.96|112.88|112.88|112.76|11238
1623309340000|2021-06-10 07:15:40|112.86|112.7|112.82|112.68|112.86|112.7|112.82|112.66|1009
1623309350000|2021-06-10 07:15:50|112.8|112.7|112.9|112.72|112.9|112.72|112.8|112.7|856
1623309360000|2021-06-10 07:16:00|112.88|112.7|112.78|112.62|112.88|112.7|112.76|112.6|9240
1623309370000|2021-06-10 07:16:10|112.8|112.64|112.92|112.74|112.96|112.74|112.8|112.64|2980
1623309380000|2021-06-10 07:16:20|112.94||112.94||112.94||112.94||0
1623309390000|2021-06-10 07:16:30|112.92||112.9||112.92||112.9||0
1623309400000|2021-06-10 07:16:40|112.92||112.92||112.92||112.92||0
1623309420000|2021-06-10 07:17:00|112.94|112.76|113|112.88|113|112.88|112.94|112.76|3612
1623309430000|2021-06-10 07:17:10|113.06|113|113.08|112.96|113.08|113|113.06|112.94|49000
1623309440000|2021-06-10 07:17:20|113.12|112.98|113.1|112.98|113.14|112.98|113.1|112.98|2563
1623309450000|2021-06-10 07:17:30||113||113||113||113|9258
1623309470000|2021-06-10 07:17:50|||||||||8787
1623309480000|2021-06-10 07:18:00|113.08|112.98|113.06|112.88|113.08|112.98|113.06|112.86|4047
1623309490000|2021-06-10 07:18:10||112.86||112.86||112.86||112.86|0
1623309500000|2021-06-10 07:18:20|113.04|112.8|112.96|112.82|113.04|112.82|112.94|112.76|5578
1623309510000|2021-06-10 07:18:30|112.98|112.84|113.08|112.94|113.1|112.94|112.98|112.84|0
1623309520000|2021-06-10 07:18:40|113.06|112.88|113.04|112.84|113.06|112.88|113.04|112.82|0
1623309530000|2021-06-10 07:18:50||112.88||112.9||112.9||112.88|0
1623309560000|2021-06-10 07:19:20|113.02||113.02||113.02||113.02||7188
1623309570000|2021-06-10 07:19:30||112.92||112.92||112.92||112.92|0
1623309580000|2021-06-10 07:19:40|113||113||113||113||286
1623309590000|2021-06-10 07:19:50|||||||||4474
1623309610000|2021-06-10 07:20:10||112.94||112.94||112.94||112.94|0
1623309620000|2021-06-10 07:20:20|113.06|112.96|113.08|113|113.1|113|113.06|112.96|3915
1623309630000|2021-06-10 07:20:30|113.1||113.1||113.1||113.1||0
1623309640000|2021-06-10 07:20:40|113.08|112.94|113.04|112.9|113.08|112.94|113.04|112.86|3794
1623309650000|2021-06-10 07:20:50||112.88||112.86||112.88||112.86|0
1623309660000|2021-06-10 07:21:00||112.88||112.86||112.9||112.86|0
1623309670000|2021-06-10 07:21:10|113.02|112.84|113|112.86|113.02|112.86|113|112.84|875
1623309680000|2021-06-10 07:21:20|113.02|112.84|112.96|112.82|113.02|112.84|112.92|112.8|8016
1623309690000|2021-06-10 07:21:30|112.98|112.84|112.96|112.84|112.98|112.84|112.96|112.84|1771
1623309700000|2021-06-10 07:21:40|112.98|112.86|113.02|112.86|113.02|112.86|112.98|112.86|0
1623309710000|2021-06-10 07:21:50|113|112.84|112.98|112.82|113|112.84|112.96|112.82|6194
1623309720000|2021-06-10 07:22:00|||||||||8
1623309740000|2021-06-10 07:22:20|112.96|112.8|112.9|112.8|112.96|112.8|112.9|112.8|3018
1623309750000|2021-06-10 07:22:30|||||||||1000
1623309760000|2021-06-10 07:22:40|||||||||625
1623309770000|2021-06-10 07:22:50|112.86|112.76|112.72|112.6|112.86|112.76|112.7|112.6|13122
1623309780000|2021-06-10 07:23:00||112.58||112.6||112.6||112.58|0
1623309790000|2021-06-10 07:23:10|112.7||112.7||112.7||112.7||0
1623309800000|2021-06-10 07:23:20|112.68|112.58|112.66|112.52|112.68|112.58|112.66|112.52|3883
1623309810000|2021-06-10 07:23:30|112.7|112.54|112.68|112.54|112.7|112.54|112.68|112.54|0
1623309830000|2021-06-10 07:23:50|112.62|112.52|112.58|112.5|112.62|112.52|112.58|112.5|4242
1623309840000|2021-06-10 07:24:00|112.56|112.46|112.56|112.44|112.56|112.46|112.56|112.42|6063
1623309850000|2021-06-10 07:24:10|112.58|112.46|112.6|112.5|112.6|112.5|112.58|112.46|0
1623309860000|2021-06-10 07:24:20|||||||||179
1623309870000|2021-06-10 07:24:30|112.58|112.46|112.52|112.44|112.58|112.46|112.52|112.44|8776
1623309880000|2021-06-10 07:24:40|||||||||1034
1623309890000|2021-06-10 07:24:50|112.5|112.4|112.44|112.32|112.5|112.4|112.44|112.3|5358
1623309900000|2021-06-10 07:25:00|112.46|112.34|112.44|112.32|112.5|112.36|112.44|112.28|23857
1623309910000|2021-06-10 07:25:10|112.46|112.34|112.54|112.44|112.56|112.44|112.46|112.32|6433
1623309920000|2021-06-10 07:25:20|112.6|112.46|112.58|112.46|112.6|112.5|112.58|112.44|716
1623309930000|2021-06-10 07:25:30|112.56|112.44|112.54|112.4|112.56|112.44|112.54|112.4|50413
1623309940000|2021-06-10 07:25:40||112.36||112.4||112.4||112.36|0
1623309950000|2021-06-10 07:25:50|112.58|112.42|112.54|112.44|112.58|112.44|112.54|112.42|0
1623309970000|2021-06-10 07:26:10|112.6|112.46|112.6|112.48|112.6|112.48|112.58|112.46|3551
1623309980000|2021-06-10 07:26:20||112.5||112.52||112.52||112.5|0
1623310010000|2021-06-10 07:26:50|||||||||100000
1623310040000|2021-06-10 07:27:20|112.58|112.48|112.48|112.4|112.58|112.48|112.48|112.34|15841
1623310050000|2021-06-10 07:27:30||112.38||112.4||112.4||112.34|3165
1623310060000|2021-06-10 07:27:40||112.42||112.42||112.42||112.42|0
1623310080000|2021-06-10 07:28:00|112.46|112.38|112.46|112.32|112.46|112.38|112.46|112.32|763
1623310090000|2021-06-10 07:28:10||112.34||112.36||112.36||112.34|0
1623310100000|2021-06-10 07:28:20|112.5||112.46||112.5||112.46||0
1623310120000|2021-06-10 07:28:40|112.44|112.34|112.44|112.32|112.44|112.34|112.44|112.32|8695
1623310130000|2021-06-10 07:28:50|112.42||112.4||112.44||112.4||0
1623310140000|2021-06-10 07:29:00|112.38|112.26|112.34|112.24|112.38|112.26|112.34|112.22|1667
1623310150000|2021-06-10 07:29:10|112.38|112.26|112.38|112.26|112.38|112.26|112.38|112.24|0
1623310160000|2021-06-10 07:29:20|112.36|112.24|112.36|112.24|112.36|112.24|112.36|112.24|0
1623310170000|2021-06-10 07:29:30||112.22||112.24||112.24||112.22|79949
1623310190000|2021-06-10 07:29:50||112.22||112.22||112.22||112.22|281
1623310200000|2021-06-10 07:30:00||112.24||112.24||112.26||112.24|9453
1623310210000|2021-06-10 07:30:10||112.26||112.24||112.28||112.24|13655
1623310220000|2021-06-10 07:30:20|||||||||500
1623310230000|2021-06-10 07:30:30|112.38|112.26|112.42|112.28|112.48|112.34|112.36|112.24|8435
1623310240000|2021-06-10 07:30:40||112.3||112.28||112.3||112.28|7001
1623310260000|2021-06-10 07:31:00||112.3||112.3||112.3||112.3|0
1623310290000|2021-06-10 07:31:30|112.4|112.28|112.32|112.22|112.4|112.28|112.32|112.22|4436
1623310300000|2021-06-10 07:31:40|112.3|112.2|112.3|112.22|112.36|112.24|112.22|112.14|43471
1623310310000|2021-06-10 07:31:50||112.24||112.24||112.24||112.24|0
1623310330000|2021-06-10 07:32:10|112.34|112.26|112.38|112.26|112.4|112.26|112.34|112.26|8850
1623310340000|2021-06-10 07:32:20|112.4|112.28|112.38|112.28|112.44|112.3|112.38|112.28|0
1623310370000|2021-06-10 07:32:50|112.36|112.26|112.34|112.24|112.36|112.26|112.34|112.24|1091
1623310410000|2021-06-10 07:33:30|112.32|112.22|112.34|112.24|112.34|112.24|112.32|112.22|3756
1623310430000|2021-06-10 07:33:50|112.32|112.22|112.32|112.22|112.32|112.22|112.32|112.22|0
1623310450000|2021-06-10 07:34:10|112.3|112.24|112.3|112.22|112.32|112.24|112.3|112.22|0
1623310460000|2021-06-10 07:34:20||112.24||112.22||112.24||112.22|4430
1623310470000|2021-06-10 07:34:30|||||||||1300
1623310480000|2021-06-10 07:34:40|||||||||16729
1623310500000|2021-06-10 07:35:00|112.26|112.2|112.28|112.18|112.28|112.2|112.26|112.18|7599
1623310510000|2021-06-10 07:35:10|||||||||132
1623310550000|2021-06-10 07:35:50|112.26|112.16|112.2|112.12|112.26|112.16|112.08|112.02|42739
1623310560000|2021-06-10 07:36:00|112.16|112.1|112.16|112.08|112.16|112.1|112.16|112.08|5457
1623310590000|2021-06-10 07:36:30|112.14|112.02|112.16|112.08|112.18|112.1|112.04|112.02|80050
1623310600000|2021-06-10 07:36:40|112.18|112.1|112.2|112.1|112.2|112.1|112.18|112.1|246
1623310610000|2021-06-10 07:36:50|112.18||112.16||112.18||112.16||1792
1623310620000|2021-06-10 07:37:00|112.18||112.16||112.18||112.16||0
1623310630000|2021-06-10 07:37:10|||||||||45
1623310640000|2021-06-10 07:37:20|112.14|112.08|112.14|112.08|112.14|112.08|112.12|112.04|11970
1623310650000|2021-06-10 07:37:30|||||||||13366
1623310660000|2021-06-10 07:37:40|112.12|112.06|112.02|111.92|112.12|112.06|111.96|111.84|196363
1623310670000|2021-06-10 07:37:50|112|111.9|111.9|111.82|112|111.92|111.88|111.82|20867
1623310680000|2021-06-10 07:38:00|111.88|111.8|111.82|111.78|111.88|111.8|111.82|111.76|4477
1623310690000|2021-06-10 07:38:10|111.8|111.76|111.78|111.72|111.82|111.76|111.78|111.72|1521
1623310700000|2021-06-10 07:38:20||111.7||111.7||111.7||111.7|1000
1623310710000|2021-06-10 07:38:30||111.72||111.72||111.74||111.72|3815
1623310720000|2021-06-10 07:38:40||111.74||111.74||111.74||111.74|0
1623310730000|2021-06-10 07:38:50|111.8|111.76|111.86|111.8|111.86|111.82|111.78|111.74|7854
1623310740000|2021-06-10 07:39:00|111.88|111.82|111.94|111.84|111.96|111.86|111.88|111.78|20411
1623310750000|2021-06-10 07:39:10||111.86||111.86||111.86||111.84|134723
1623310760000|2021-06-10 07:39:20|111.96|111.88|112.02|111.92|112.02|111.92|111.96|111.88|17589
1623310770000|2021-06-10 07:39:30||111.94||111.92||111.94||111.92|279
1623310790000|2021-06-10 07:39:50|||||||||1881
1623310820000|2021-06-10 07:40:20|112|111.94|112.16|112.04|112.16|112.06|111.96|111.86|95707
1623310830000|2021-06-10 07:40:30|112.18|112.08|112.2|112.1|112.24|112.14|112.18|112.08|13263
1623310850000|2021-06-10 07:40:50|112.18|112.08|112.14|112.04|112.18|112.08|112.14|112.04|3449
1623310860000|2021-06-10 07:41:00|112.16||112.16||112.16||112.16||0
1623310870000|2021-06-10 07:41:10|112.18|112.06|112.26|112.12|112.28|112.16|112.18|112.06|20198
1623310880000|2021-06-10 07:41:20|112.24|112.1|112.14|112.04|112.24|112.1|112.14|112.04|2213
1623310890000|2021-06-10 07:41:30|112.12||112.12||112.12||112.12||0
1623310900000|2021-06-10 07:41:40|112.14||112.14||112.14||112.14||1258
1623310910000|2021-06-10 07:41:50|112.16|112.1|112.28|112.16|112.28|112.16|112.16|112.1|17641
1623310920000|2021-06-10 07:42:00|112.3||112.3||112.3||112.3||2500
1623310930000|2021-06-10 07:42:10|112.28||112.28||112.28||112.28||0
1623310950000|2021-06-10 07:42:30|112.3|112.18|112.3|112.18|112.3|112.18|112.3|112.18|875
1623310960000|2021-06-10 07:42:40|112.26|112.2|112.3|112.2|112.3|112.2|112.26|112.2|1193
1623310970000|2021-06-10 07:42:50||112.18||112.18||112.18||112.18|4420
1623310990000|2021-06-10 07:43:10||112.2||112.2||112.2||112.2|0
1623311020000|2021-06-10 07:43:40|112.28|112.18|112.28|112.18|112.28|112.18|112.26|112.18|8944
1623311030000|2021-06-10 07:43:50|112.26|112.14|112.22|112.12|112.26|112.14|112.22|112.08|8584
1623311040000|2021-06-10 07:44:00|112.2|112.1|112.18|112.1|112.2|112.1|112.18|112.1|0
1623311060000|2021-06-10 07:44:20|112.16|112.04|112.14|112.04|112.16|112.04|112.14|112.04|135
1623311070000|2021-06-10 07:44:30|112.16|112.06|112.22|112.16|112.22|112.16|112.16|112.06|14653
1623311100000|2021-06-10 07:45:00|112.2|112.18|112.26|112.2|112.26|112.22|112.2|112.18|9120
1623311110000|2021-06-10 07:45:10|112.24|112.18|112.26|112.18|112.26|112.18|112.24|112.16|2020
1623311130000|2021-06-10 07:45:30|||||||||28663
1623311140000|2021-06-10 07:45:40|112.24|112.16|112.22|112.16|112.24|112.16|112.22|112.16|0
1623311150000|2021-06-10 07:45:50|112.2|112.12|112.16|112.04|112.2|112.12|112.12|112.04|4822
1623311160000|2021-06-10 07:46:00|112.14|112.02|112.12|112.04|112.16|112.06|112.12|112.02|5096
1623311170000|2021-06-10 07:46:10|||||||||10341
1623311180000|2021-06-10 07:46:20|112.1|112.02|112.16|112.1|112.16|112.1|112.08|112|23643
1623311190000|2021-06-10 07:46:30|112.14|112.12|112.1|112|112.14|112.12|112.1|112|19160
1623311200000|2021-06-10 07:46:40|112.14|112.02|112.14|112.04|112.14|112.04|112.14|112.02|12684
1623311210000|2021-06-10 07:46:50|112.12|112.02|112.1|112|112.12|112.02|112.1|112|7233
1623311230000|2021-06-10 07:47:10|112.12|112.02|112.14|112.02|112.14|112.06|112.06|111.98|60537
1623311240000|2021-06-10 07:47:20|112.1|111.98|112.2|112.14|112.2|112.14|112.08|111.98|15491
1623311250000|2021-06-10 07:47:30|112.18|112.16|112.22|112.16|112.22|112.16|112.18|112.16|11441
1623311260000|2021-06-10 07:47:40|112.2||112.2||112.2||112.2||0
1623311270000|2021-06-10 07:47:50|112.22||112.22||112.22||112.22||0
1623311310000|2021-06-10 07:48:30|112.2|112.14|112.2|112.12|112.2|112.14|112.2|112.12|5844
1623311320000|2021-06-10 07:48:40|||||||||1792
1623311330000|2021-06-10 07:48:50|112.22|112.14|112.22|112.16|112.22|112.16|112.22|112.14|380
1623311340000|2021-06-10 07:49:00|112.26|112.2|112.28|112.2|112.3|112.2|112.26|112.2|134
1623311350000|2021-06-10 07:49:10|112.32|112.22|112.32|112.22|112.32|112.22|112.32|112.22|0
1623311380000|2021-06-10 07:49:40|||||||||4000
1623311390000|2021-06-10 07:49:50|112.34|112.26|112.38|112.28|112.4|112.28|112.34|112.26|119
1623311420000|2021-06-10 07:50:20|112.42|112.3|112.48|112.38|112.5|112.38|112.4|112.3|134
1623311430000|2021-06-10 07:50:30|112.5||112.5||112.52||112.5||172
1623311460000|2021-06-10 07:51:00|112.48||112.46||112.48||112.46||9061
1623311470000|2021-06-10 07:51:10|112.48||112.46||112.48||112.46||0
1623311490000|2021-06-10 07:51:30|112.44|112.36|112.42|112.36|112.44|112.36|112.42|112.36|5690
1623311500000|2021-06-10 07:51:40|||||||||84069
1623311510000|2021-06-10 07:51:50|112.4|112.34|112.34|112.24|112.4|112.34|112.32|112.24|19771
1623311520000|2021-06-10 07:52:00|112.32|112.22|112.34|112.26|112.34|112.26|112.3|112.22|0
1623311530000|2021-06-10 07:52:10|||||||||1000
1623311540000|2021-06-10 07:52:20|112.36|112.28|112.38|112.28|112.42|112.32|112.34|112.26|36845
1623311550000|2021-06-10 07:52:30|||||||||900
1623311560000|2021-06-10 07:52:40|112.4|112.3|112.42|112.34|112.42|112.34|112.4|112.3|0
1623311570000|2021-06-10 07:52:50|112.46|112.36|112.42|112.36|112.46|112.36|112.42|112.36|3000
1623311590000|2021-06-10 07:53:10|112.4|112.34|112.42|112.34|112.42|112.36|112.36|112.28|7479
1623311600000|2021-06-10 07:53:20|112.46|112.36|112.46|112.38|112.46|112.38|112.44|112.36|0
1623311640000|2021-06-10 07:54:00|112.44||112.42||112.44||112.42||0
1623311670000|2021-06-10 07:54:30|112.46|112.4|112.46|112.38|112.46|112.4|112.46|112.38|0
1623311710000|2021-06-10 07:55:10|112.44|112.4|112.46|112.38|112.46|112.4|112.4|112.38|300
1623311730000|2021-06-10 07:55:30|||||||||33
1623311740000|2021-06-10 07:55:40|||||||||874
1623311780000|2021-06-10 07:56:20|112.44||112.42||112.44||112.42||8512
1623311810000|2021-06-10 07:56:50|112.44|112.36|112.42|112.34|112.44|112.36|112.42|112.34|2638
1623311840000|2021-06-10 07:57:20|112.36|112.3|112.34|112.26|112.36|112.3|112.3|112.22|8483
1623311850000|2021-06-10 07:57:30||112.24||112.26||112.26||112.24|0
1623311860000|2021-06-10 07:57:40||112.24||112.24||112.24||112.24|0
1623311870000|2021-06-10 07:57:50|||||||||1875
1623311880000|2021-06-10 07:58:00|112.32|112.26|112.3|112.24|112.32|112.26|112.28|112.24|5992
1623311890000|2021-06-10 07:58:10|112.28|112.2|112.26|112.2|112.28|112.2|112.26|112.2|165
1623311900000|2021-06-10 07:58:20|112.28|112.18|112.22|112.12|112.3|112.18|112.16|112.12|13472
1623311920000|2021-06-10 07:58:40|||||||||2950
1623311940000|2021-06-10 07:59:00|112.2|112.14|112.2|112.12|112.2|112.14|112.2|112.12|0
1623311950000|2021-06-10 07:59:10|112.18|112.14|112.18|112.12|112.18|112.14|112.18|112.12|0
1623311970000|2021-06-10 07:59:30|||||||||115
1623312010000|2021-06-10 08:00:10|||||||||2000
1623312020000|2021-06-10 08:00:20|112.16|112.14|112.16|112.06|112.16|112.14|112.16|112.06|3339
1623312040000|2021-06-10 08:00:40|112.2|112.08|112.22|112.14|112.22|112.14|112.2|112.08|5373
1623312050000|2021-06-10 08:00:50|||||||||500
1623312080000|2021-06-10 08:01:20|112.2|112.12|112.2|112.14|112.2|112.14|112.18|112.08|35393
1623312090000|2021-06-10 08:01:30|112.24||112.24||112.24||112.2||0
1623312150000|2021-06-10 08:02:30|112.22|112.12|112.22|112.12|112.22|112.12|112.22|112.12|0
1623312160000|2021-06-10 08:02:40|||||||||186
1623312170000|2021-06-10 08:02:50|112.2|112.14|112.2|112.14|112.22|112.14|112.16|112.14|436
1623312180000|2021-06-10 08:03:00|112.18|112.12|112.2|112.12|112.2|112.12|112.18|112.12|10000
1623312190000|2021-06-10 08:03:10||112.14||112.14||112.14||112.14|0
1623312210000|2021-06-10 08:03:30||112.12||112.14||112.14||112.12|4000
1623312230000|2021-06-10 08:03:50|112.22|112.16|112.3|112.2|112.3|112.2|112.22|112.16|26188
1623312240000|2021-06-10 08:04:00||112.22||112.22||112.22||112.22|3000
1623312250000|2021-06-10 08:04:10|||||||||650
1623312260000|2021-06-10 08:04:20||112.24||112.24||112.24||112.24|10723
1623312270000|2021-06-10 08:04:30|112.34||112.34||112.34||112.34||955
1623312280000|2021-06-10 08:04:40|112.36|112.26|112.4|112.3|112.42|112.3|112.34|112.26|4264
1623312290000|2021-06-10 08:04:50|112.42||112.42||112.42||112.42||0
1623312300000|2021-06-10 08:05:00|112.4||112.4||112.4||112.4||0
1623312310000|2021-06-10 08:05:10|112.42||112.4||112.42||112.4||0
1623312320000|2021-06-10 08:05:20|112.42||112.4||112.42||112.4||0
1623312330000|2021-06-10 08:05:30|112.42|112.26|112.34|112.24|112.42|112.3|112.34|112.22|5705
1623312340000|2021-06-10 08:05:40|112.32|112.2|112.26|112.18|112.32|112.2|112.26|112.16|2498
1623312350000|2021-06-10 08:05:50|||||||||9791
1623312380000|2021-06-10 08:06:20|112.28|112.2|112.34|112.24|112.34|112.24|112.28|112.2|6137
1623312390000|2021-06-10 08:06:30|112.32||112.3||112.32||112.3||0
1623312400000|2021-06-10 08:06:40|112.32||112.34||112.34||112.32||0
1623312440000|2021-06-10 08:07:20|112.38|112.26|112.38|112.26|112.38|112.26|112.38|112.26|0
1623312450000|2021-06-10 08:07:30|||||||||7619
1623312470000|2021-06-10 08:07:50|112.4|112.28|112.44|112.4|112.46|112.4|112.38|112.28|14290
1623312480000|2021-06-10 08:08:00|112.46|112.38|112.5|112.4|112.5|112.4|112.46|112.38|0
1623312490000|2021-06-10 08:08:10||112.42||112.42||112.42||112.42|6
1623312510000|2021-06-10 08:08:30|112.52|112.44|112.54|112.46|112.56|112.46|112.52|112.44|16019
1623312530000|2021-06-10 08:08:50|112.5||112.5||112.5||112.5||0
1623312540000|2021-06-10 08:09:00|112.48|112.44|112.66|112.56|112.68|112.56|112.48|112.42|22990
1623312550000|2021-06-10 08:09:10|||||||||2223
1623312570000|2021-06-10 08:09:30|112.68||112.68||112.68||112.66||15000
1623312600000|2021-06-10 08:10:00|112.7||112.7||112.7||112.7||0
1623312630000|2021-06-10 08:10:30|112.68||112.68||112.68||112.68||651
1623312640000|2021-06-10 08:10:40|112.7|112.58|112.64|112.56|112.74|112.6|112.64|112.56|6917
1623312650000|2021-06-10 08:10:50|112.68|112.58|112.64|112.56|112.68|112.58|112.64|112.56|6150
1623312660000|2021-06-10 08:11:00|112.68|112.58|112.66|112.56|112.68|112.58|112.66|112.56|0
1623312670000|2021-06-10 08:11:10|112.68|112.58|112.7|112.58|112.7|112.58|112.68|112.58|0
1623312680000|2021-06-10 08:11:20|112.72||112.7||112.72||112.7||160
1623312690000|2021-06-10 08:11:30|112.72||112.72||112.72||112.7||8880
1623312700000|2021-06-10 08:11:40|112.7||112.7||112.7||112.68||0
1623312710000|2021-06-10 08:11:50|112.68||112.72||112.72||112.68||4000
1623312720000|2021-06-10 08:12:00|112.7||112.7||112.7||112.68||0
1623312730000|2021-06-10 08:12:10|112.72||112.72||112.72||112.7||4409
1623312740000|2021-06-10 08:12:20|112.74|112.6|112.7|112.64|112.78|112.64|112.7|112.6|0
1623312770000|2021-06-10 08:12:50|||||||||1458
1623312780000|2021-06-10 08:13:00||112.66||112.66||112.66||112.66|17
1623312790000|2021-06-10 08:13:10|112.76|112.7|112.8|112.74|112.8|112.74|112.76|112.7|97
1623312810000|2021-06-10 08:13:30|112.78|112.72|112.7|112.58|112.78|112.72|112.68|112.58|7147
1623312820000|2021-06-10 08:13:40|112.68|112.6|112.68|112.58|112.68|112.6|112.68|112.58|0
1623312860000|2021-06-10 08:14:20|||||||||4422
1623312880000|2021-06-10 08:14:40|112.72|112.6|112.78|112.66|112.78|112.66|112.72|112.6|213
1623312920000|2021-06-10 08:15:20||112.68||112.68||112.68||112.68|0
1623312940000|2021-06-10 08:15:40|112.7||112.78||112.78||112.7||383
1623312950000|2021-06-10 08:15:50|112.8|112.7|112.8|112.7|112.8|112.7|112.8|112.7|0
1623312960000|2021-06-10 08:16:00|112.82|112.72|112.82|112.72|112.9|112.78|112.82|112.72|11800
1623312970000|2021-06-10 08:16:10|112.84|112.74|112.84|112.74|112.88|112.78|112.82|112.72|0
1623312980000|2021-06-10 08:16:20|112.86|112.76|112.88|112.76|112.88|112.76|112.86|112.76|0
1623312990000|2021-06-10 08:16:30|112.86||112.88||112.88||112.86||0
1623313000000|2021-06-10 08:16:40|112.86|112.78|112.88|112.78|112.88|112.78|112.86|112.78|877
1623313010000|2021-06-10 08:16:50|112.86||112.88||112.88||112.86||110
1623313050000|2021-06-10 08:17:30|||||||||1925
1623313070000|2021-06-10 08:17:50|112.86|112.76|112.8|112.74|112.86|112.76|112.8|112.74|4128
1623313080000|2021-06-10 08:18:00|112.84|112.76|112.88|112.78|112.88|112.78|112.84|112.76|0
1623313090000|2021-06-10 08:18:10||112.76||112.76||112.76||112.76|0
1623313100000|2021-06-10 08:18:20||112.78||112.78||112.78||112.78|892
1623313120000|2021-06-10 08:18:40|112.86|112.74|112.84|112.74|112.86|112.74|112.82|112.74|41564
1623313130000|2021-06-10 08:18:50|112.82||112.8||112.82||112.8||0
1623313160000|2021-06-10 08:19:20|||||||||8870
1623313170000|2021-06-10 08:19:30|112.78|112.72|112.74|112.66|112.78|112.72|112.72|112.62|6339
1623313190000|2021-06-10 08:19:50|112.76|112.68|112.8|112.7|112.8|112.74|112.76|112.68|3237
1623313210000|2021-06-10 08:20:10|112.78|112.68|112.78|112.68|112.78|112.68|112.76|112.68|0
1623313230000|2021-06-10 08:20:30|112.76|112.66|112.76|112.66|112.76|112.68|112.74|112.64|32021
1623313240000|2021-06-10 08:20:40|112.74|112.64|112.72|112.64|112.74|112.64|112.72|112.64|1778
1623313250000|2021-06-10 08:20:50|112.74||112.76||112.76||112.74||0
1623313260000|2021-06-10 08:21:00|112.74|112.62|112.68|112.58|112.74|112.66|112.66|112.58|3359
1623313310000|2021-06-10 08:21:50|||||||||100
1623313320000|2021-06-10 08:22:00|||||||||11295
1623313330000|2021-06-10 08:22:10|||||||||2000
1623313350000|2021-06-10 08:22:30|112.6|112.6|112.68|112.6|112.68|112.6|112.6|112.6|304
1623313360000|2021-06-10 08:22:40||112.58||112.6||112.6||112.58|33
1623313380000|2021-06-10 08:23:00||112.58||112.6||112.6||112.56|0
1623313390000|2021-06-10 08:23:10|112.6|112.58|112.76|112.66|112.76|112.66|112.6|112.56|19652
1623313440000|2021-06-10 08:24:00|||||||||900
1623313450000|2021-06-10 08:24:10|112.78|112.68|112.76|112.66|112.8|112.68|112.76|112.66|1081
1623313460000|2021-06-10 08:24:20|||||||||3431
1623313470000|2021-06-10 08:24:30|||||||||18486
1623313490000|2021-06-10 08:24:50|||||||||872
1623313500000|2021-06-10 08:25:00|112.78|112.68|112.76|112.66|112.78|112.7|112.76|112.66|970
1623313510000|2021-06-10 08:25:10|112.78|112.68|112.8|112.68|112.8|112.68|112.78|112.68|0
1623313520000|2021-06-10 08:25:20|112.78|112.66|112.74|112.66|112.78|112.66|112.7|112.62|12175
1623313530000|2021-06-10 08:25:30|112.72|112.64|112.72|112.64|112.72|112.66|112.72|112.64|4067
1623313540000|2021-06-10 08:25:40|112.7|112.62|112.64|112.58|112.7|112.62|112.64|112.58|1663
1623313570000|2021-06-10 08:26:10|||||||||40022
1623313580000|2021-06-10 08:26:20|112.62|112.56|112.62|112.56|112.62|112.56|112.56|112.5|9037
1623313590000|2021-06-10 08:26:30|112.64|112.58|112.64|112.58|112.64|112.58|112.64|112.58|3171
1623313600000|2021-06-10 08:26:40|112.62|112.56|112.62|112.54|112.62|112.56|112.62|112.54|653
1623313610000|2021-06-10 08:26:50|112.6|112.5|112.6|112.54|112.6|112.54|112.58|112.5|5726
1623313620000|2021-06-10 08:27:00|112.58|112.52|112.54|112.46|112.58|112.52|112.54|112.46|4759
1623313630000|2021-06-10 08:27:10|||||||||883
1623313650000|2021-06-10 08:27:30|112.52|112.44|112.5|112.4|112.52|112.46|112.48|112.38|3786
1623313660000|2021-06-10 08:27:40|112.52|112.42|112.48|112.4|112.54|112.44|112.48|112.4|2500
1623313670000|2021-06-10 08:27:50|112.46|112.38|112.48|112.38|112.48|112.4|112.46|112.38|0
1623313680000|2021-06-10 08:28:00|112.46|112.36|112.46|112.36|112.46|112.36|112.46|112.32|13566
1623313690000|2021-06-10 08:28:10|112.48|112.38|112.5|112.4|112.5|112.4|112.48|112.38|5418
1623313710000|2021-06-10 08:28:30|112.54|112.42|112.5|112.42|112.54|112.44|112.5|112.42|0
1623313720000|2021-06-10 08:28:40|112.48|112.4|112.44|112.36|112.48|112.4|112.44|112.36|1363
1623313750000|2021-06-10 08:29:10|112.4|112.38|112.4|112.36|112.44|112.38|112.4|112.36|5500
1623313760000|2021-06-10 08:29:20|112.42|112.38|112.4|112.36|112.42|112.38|112.4|112.36|834
1623313770000|2021-06-10 08:29:30|112.38|112.32|112.32|112.26|112.38|112.32|112.32|112.24|7220
1623313780000|2021-06-10 08:29:40||112.24||112.24||112.26||112.24|150
1623313790000|2021-06-10 08:29:50|112.3|112.22|112.36|112.26|112.36|112.26|112.3|112.2|2657
1623313800000|2021-06-10 08:30:00|112.38|112.28|112.4|112.3|112.4|112.32|112.38|112.28|0
1623313810000|2021-06-10 08:30:10||112.32||112.3||112.32||112.3|17698
1623313830000|2021-06-10 08:30:30||112.28||112.3||112.3||112.28|0
1623313860000|2021-06-10 08:31:00|112.42|112.32|112.42|112.36|112.42|112.36|112.42|112.32|1150
1623313870000|2021-06-10 08:31:10|112.4|112.34|112.4|112.34|112.42|112.34|112.4|112.3|2060
1623313880000|2021-06-10 08:31:20|112.42||112.42||112.42||112.42||0
1623313890000|2021-06-10 08:31:30|112.4|112.36|112.42|112.36|112.42|112.38|112.4|112.36|1373
1623313920000|2021-06-10 08:32:00|112.44|112.38|112.44|112.38|112.48|112.4|112.44|112.36|15214
1623313940000|2021-06-10 08:32:20|112.42|112.4|112.44|112.4|112.44|112.4|112.42|112.38|3350
1623313950000|2021-06-10 08:32:30|112.46|112.42|112.54|112.46|112.54|112.46|112.46|112.42|2807
1623313960000|2021-06-10 08:32:40|112.52|112.44|112.5|112.42|112.52|112.44|112.46|112.38|1971
1623313990000|2021-06-10 08:33:10|112.48|112.38|112.42|112.32|112.48|112.38|112.4|112.3|17875
1623314000000|2021-06-10 08:33:20|112.36|112.3|112.46|112.36|112.46|112.36|112.36|112.3|177
1623314010000|2021-06-10 08:33:30|112.44|112.34|112.44|112.34|112.46|112.34|112.44|112.34|1073
1623314020000|2021-06-10 08:33:40|112.46|112.36|112.42|112.34|112.48|112.4|112.4|112.32|12521
1623314030000|2021-06-10 08:33:50|112.44|112.36|112.44|112.36|112.46|112.36|112.44|112.36|457
1623314040000|2021-06-10 08:34:00|112.46|112.38|112.5|112.4|112.5|112.4|112.46|112.38|1641
1623314050000|2021-06-10 08:34:10|112.52|112.46|112.54|112.46|112.54|112.46|112.52|112.46|18823
1623314070000|2021-06-10 08:34:30|||||||||3998
1623314080000|2021-06-10 08:34:40|112.52|112.44|112.42|112.34|112.52|112.44|112.42|112.34|13315
1623314090000|2021-06-10 08:34:50|112.44|112.36|112.36|112.28|112.46|112.38|112.3|112.24|25193
1623314100000|2021-06-10 08:35:00|112.38||112.36||112.38||112.36||0
1623314110000|2021-06-10 08:35:10|112.38|112.3|112.38|112.3|112.4|112.3|112.38|112.3|0
1623314120000|2021-06-10 08:35:20|112.4|112.32|112.42|112.32|112.42|112.32|112.4|112.32|221
1623314140000|2021-06-10 08:35:40|112.4|112.3|112.34|112.26|112.4|112.3|112.34|112.26|2165
1623314150000|2021-06-10 08:35:50||112.24||112.24||112.24||112.24|7963
1623314160000|2021-06-10 08:36:00|112.32|112.22|112.34|112.24|112.34|112.26|112.3|112.22|17825
1623314170000|2021-06-10 08:36:10||112.26||112.24||112.26||112.22|0
1623314180000|2021-06-10 08:36:20||112.26||112.24||112.26||112.24|10995
1623314190000|2021-06-10 08:36:30||112.22||112.26||112.26||112.22|0
1623314200000|2021-06-10 08:36:40|112.32|112.24|112.3|112.2|112.32|112.24|112.3|112.2|0
1623314210000|2021-06-10 08:36:50|112.28|112.22|112.22|112.14|112.28|112.22|112.22|112.14|836
1623314230000|2021-06-10 08:37:10|112.2|112.12|112.18|112.12|112.2|112.12|112.18|112.12|1526
1623314250000|2021-06-10 08:37:30|||||||||4971
1623314260000|2021-06-10 08:37:40|112.16|112.1|112.16|112.06|112.16|112.12|112.1|112.04|12602
1623314270000|2021-06-10 08:37:50|112.14|112.08|112.2|112.1|112.2|112.1|112.14|112.08|0
1623314280000|2021-06-10 08:38:00|112.18||112.18||112.18||112.18||17851
1623314290000|2021-06-10 08:38:10|112.16|112.08|112.16|112.08|112.18|112.1|112.1|112.02|20801
1623314300000|2021-06-10 08:38:20|112.18||112.18||112.2||112.18||0
1623314310000|2021-06-10 08:38:30|||||||||524
1623314340000|2021-06-10 08:39:00|112.2|112.1|112.28|112.2|112.3|112.22|112.2|112.1|26442
1623314350000|2021-06-10 08:39:10|112.3||112.3||112.3||112.3||0
1623314360000|2021-06-10 08:39:20|112.28|112.18|112.26|112.18|112.28|112.18|112.26|112.18|0
1623314390000|2021-06-10 08:39:50|112.28|112.2|112.28|112.2|112.3|112.2|112.28|112.2|0
1623314400000|2021-06-10 08:40:00|112.26|112.18|112.28|112.2|112.28|112.2|112.26|112.18|34
1623314410000|2021-06-10 08:40:10||112.22||112.22||112.22||112.22|500
1623314430000|2021-06-10 08:40:30|112.32|112.24|112.38|112.3|112.38|112.3|112.32|112.24|8830
1623314440000|2021-06-10 08:40:40|||||||||302
1623314450000|2021-06-10 08:40:50|112.36|112.28|112.34|112.24|112.36|112.3|112.34|112.24|4916
1623314460000|2021-06-10 08:41:00||112.22||112.26||112.26||112.22|3053
1623314470000|2021-06-10 08:41:10|112.32|112.24|112.3|112.22|112.32|112.24|112.3|112.22|0
1623314480000|2021-06-10 08:41:20|||||||||570
1623314500000|2021-06-10 08:41:40|||||||||1000
1623314520000|2021-06-10 08:42:00|112.32|112.24|112.32|112.24|112.32|112.24|112.32|112.24|0
1623314570000|2021-06-10 08:42:50|||||||||23127
1623314580000|2021-06-10 08:43:00|112.3||112.3||112.3||112.3||0
1623314590000|2021-06-10 08:43:10|112.28|112.22|112.28|112.24|112.28|112.24|112.28|112.22|0
1623314600000|2021-06-10 08:43:20||112.26||112.24||112.26||112.24|0
1623314640000|2021-06-10 08:44:00|112.3|112.26|112.32|112.26|112.32|112.26|112.3|112.26|1533
1623314650000|2021-06-10 08:44:10|||||||||1560
1623314660000|2021-06-10 08:44:20|112.3|112.24|112.24|112.22|112.3|112.24|112.24|112.22|7074
1623314680000|2021-06-10 08:44:40|||||||||5001
1623314690000|2021-06-10 08:44:50|112.26|112.24|112.32|112.26|112.32|112.26|112.26|112.24|1715
1623314700000|2021-06-10 08:45:00|112.34|112.28|112.54|112.46|112.56|112.5|112.34|112.28|42371
1623314710000|2021-06-10 08:45:10|112.52|112.44|112.54|112.46|112.54|112.5|112.52|112.42|3238
1623314720000|2021-06-10 08:45:20|112.52|112.42|112.52|112.42|112.52|112.42|112.52|112.42|0
1623314750000|2021-06-10 08:45:50|112.5|112.44|112.5|112.42|112.5|112.46|112.5|112.42|0
1623314760000|2021-06-10 08:46:00|112.48|112.4|112.46|112.38|112.48|112.4|112.46|112.38|2500
1623314770000|2021-06-10 08:46:10|112.48||112.44||112.48||112.44||0
1623314820000|2021-06-10 08:47:00|||||||||3838
1623314860000|2021-06-10 08:47:40|112.42|112.36|112.4|112.34|112.42|112.36|112.4|112.3|5969
1623314870000|2021-06-10 08:47:50||112.36||112.36||112.36||112.36|51
1623314880000|2021-06-10 08:48:00|112.42|112.34|112.44|112.38|112.44|112.4|112.42|112.34|1312
1623314900000|2021-06-10 08:48:20||112.36||112.36||112.36||112.36|0
1623314910000|2021-06-10 08:48:30|112.46|112.4|112.46|112.38|112.46|112.42|112.46|112.38|8899
1623314930000|2021-06-10 08:48:50|||||||||2600
1623314940000|2021-06-10 08:49:00|||||||||1053
1623314950000|2021-06-10 08:49:10|||||||||2223
1623314960000|2021-06-10 08:49:20|112.48|112.4|112.5|112.4|112.5|112.42|112.48|112.4|11
1623314970000|2021-06-10 08:49:30|112.48|112.42|112.48|112.42|112.48|112.42|112.48|112.4|0
1623315000000|2021-06-10 08:50:00|112.5|112.44|112.5|112.44|112.5|112.44|112.5|112.44|0
1623315020000|2021-06-10 08:50:20||112.46||112.46||112.46||112.46|498
1623315030000|2021-06-10 08:50:30|112.52|112.48|112.58|112.5|112.6|112.5|112.52|112.48|3108
1623315060000|2021-06-10 08:51:00|||||||||3948
1623315070000|2021-06-10 08:51:10|||||||||339
1623315090000|2021-06-10 08:51:30|112.56|112.52|112.56|112.5|112.56|112.52|112.56|112.5|20034
1623315100000|2021-06-10 08:51:40|112.54|112.48|112.46|112.44|112.54|112.48|112.46|112.44|9437
1623315110000|2021-06-10 08:51:50|112.5||112.48||112.5||112.48||270
1623315120000|2021-06-10 08:52:00|||||||||12480
1623315140000|2021-06-10 08:52:20|112.5|112.46|112.58|112.5|112.6|112.5|112.5|112.46|7196
1623315170000|2021-06-10 08:52:50|112.6|112.52|112.62|112.52|112.64|112.56|112.6|112.52|1013
1623315180000|2021-06-10 08:53:00||112.54||112.56||112.56||112.54|0
1623315190000|2021-06-10 08:53:10|||||||||4593
1623315200000|2021-06-10 08:53:20|112.6|112.54|112.56|112.5|112.6|112.54|112.56|112.5|17769
1623315220000|2021-06-10 08:53:40|||||||||10710
1623315240000|2021-06-10 08:54:00|112.58|112.52|112.56|112.52|112.58|112.52|112.56|112.52|475
1623315250000|2021-06-10 08:54:10|||||||||77
1623315300000|2021-06-10 08:55:00|112.58|112.54|112.64|112.56|112.64|112.56|112.58|112.54|606
1623315310000|2021-06-10 08:55:10||112.54||112.56||112.56||112.54|0
1623315320000|2021-06-10 08:55:20||112.58||112.58||112.58||112.58|18047
1623315350000|2021-06-10 08:55:50|112.66|112.6|112.7|112.62|112.7|112.62|112.66|112.6|1223
1623315360000|2021-06-10 08:56:00|112.68|112.6|112.56|112.5|112.68|112.6|112.56|112.5|43821
1623315390000|2021-06-10 08:56:30|||||||||5000
1623315400000|2021-06-10 08:56:40|112.58|112.52|112.64|112.54|112.64|112.54|112.58|112.52|11238
1623315410000|2021-06-10 08:56:50||112.56||112.56||112.56||112.56|0
1623315440000|2021-06-10 08:57:20|112.66|112.58|112.68|112.58|112.68|112.58|112.66|112.58|670
1623315530000|2021-06-10 08:58:50|112.66|112.56|112.54|112.46|112.66|112.56|112.54|112.46|6795
1623315540000|2021-06-10 08:59:00|112.52|112.44|112.52|112.44|112.52|112.44|112.52|112.44|450
1623315570000|2021-06-10 08:59:30|112.54|112.46|112.56|112.46|112.56|112.46|112.54|112.46|6195
1623315580000|2021-06-10 08:59:40|112.54|112.44|112.52|112.44|112.54|112.44|112.52|112.44|619
1623315590000|2021-06-10 08:59:50|112.54|112.46|112.52|112.46|112.56|112.46|112.52|112.44|13021
1623315600000|2021-06-10 09:00:00||112.48||112.48||112.48||112.46|1595
1623315610000|2021-06-10 09:00:10|112.56||112.56||112.56||112.56||0
1623315620000|2021-06-10 09:00:20|112.58|112.5|112.58|112.5|112.58|112.5|112.58|112.5|0
1623315630000|2021-06-10 09:00:30||112.52||112.52||112.52||112.52|0
1623315640000|2021-06-10 09:00:40|112.56|112.5|112.54|112.48|112.56|112.5|112.54|112.44|7487
1623315690000|2021-06-10 09:01:30|112.56|112.5|112.58|112.52|112.58|112.52|112.54|112.5|1938
1623315720000|2021-06-10 09:02:00|||||||||150
1623315760000|2021-06-10 09:02:40|112.6|112.54|112.64|112.56|112.64|112.56|112.6|112.54|4005
1623315770000|2021-06-10 09:02:50|112.66||112.64||112.66||112.64||0
1623315810000|2021-06-10 09:03:30|||||||||3756
1623315820000|2021-06-10 09:03:40|112.62||112.62||112.62||112.62||4928
1623315830000|2021-06-10 09:03:50|||||||||214
1623315850000|2021-06-10 09:04:10|112.64|112.58|112.6|112.52|112.68|112.62|112.58|112.52|18849
1623315860000|2021-06-10 09:04:20||112.54||112.56||112.56||112.54|0
1623315870000|2021-06-10 09:04:30|112.58|112.54|112.58|112.52|112.58|112.54|112.58|112.52|162
1623315890000|2021-06-10 09:04:50|||||||||4444
1623315950000|2021-06-10 09:05:50|||||||||4455
1623315970000|2021-06-10 09:06:10|||||||||1000
1623316000000|2021-06-10 09:06:40|||||||||12253
1623316020000|2021-06-10 09:07:00|112.56|112.5|112.54|112.46|112.56|112.5|112.5|112.42|35790
1623316110000|2021-06-10 09:08:30|112.56|112.48|112.58|112.54|112.58|112.54|112.56|112.48|11899
1623316120000|2021-06-10 09:08:40|||||||||9637
1623316150000|2021-06-10 09:09:10|112.6|112.6|112.62|112.6|112.62|112.6|112.6|112.54|149207
1623316160000|2021-06-10 09:09:20||112.56||112.6||112.6||112.54|17840
1623316170000|2021-06-10 09:09:30|112.6|112.56|112.56|112.5|112.6|112.6|112.56|112.5|34161
1623316180000|2021-06-10 09:09:40|112.54|112.48|112.6|112.54|112.6|112.54|112.5|112.42|57712
1623316190000|2021-06-10 09:09:50|112.58|112.5|112.56|112.54|112.58|112.54|112.56|112.5|12313
1623316220000|2021-06-10 09:10:20|112.58||112.58||112.58||112.58||0
1623316240000|2021-06-10 09:10:40|112.6||112.58||112.6||112.56||0
1623316250000|2021-06-10 09:10:50|112.6|112.6|112.64|112.6|112.66|112.6|112.6|112.54|12315
1623316270000|2021-06-10 09:11:10|112.66||112.66||112.66||112.66||0
1623316280000|2021-06-10 09:11:20|112.64||112.64||112.64||112.64||878
1623316310000|2021-06-10 09:11:50|||||||||10765
1623316320000|2021-06-10 09:12:00|112.62|112.58|112.62|112.6|112.62|112.6|112.62|112.58|27065
1623316350000|2021-06-10 09:12:30||112.58||112.6||112.6||112.58|64784
1623316360000|2021-06-10 09:12:40||112.58||112.6||112.6||112.58|7526
1623316370000|2021-06-10 09:12:50||112.58||112.6||112.6||112.58|1179
1623316380000|2021-06-10 09:13:00|112.64|112.62|112.66|112.6|112.68|112.62|112.64|112.6|7579
1623316400000|2021-06-10 09:13:20|||||||||27357
1623316420000|2021-06-10 09:13:40|112.64|112.62|112.62|112.6|112.64|112.62|112.62|112.56|45852
1623316430000|2021-06-10 09:13:50|||||||||15000
1623316460000|2021-06-10 09:14:20|112.64|112.62|112.66|112.62|112.66|112.62|112.64|112.62|3091
1623316470000|2021-06-10 09:14:30|||||||||3744
1623316480000|2021-06-10 09:14:40|112.64||112.64||112.64||112.64||0
1623316500000|2021-06-10 09:15:00||112.6||112.58||112.6||112.56|884
1623316510000|2021-06-10 09:15:10|112.62|112.54|112.6|112.54|112.62|112.56|112.56|112.54|11965
1623316530000|2021-06-10 09:15:30|112.62|112.56|112.6|112.56|112.62|112.56|112.6|112.54|9171
1623316540000|2021-06-10 09:15:40|112.58|112.54|112.58|112.54|112.58|112.54|112.58|112.54|0
1623316560000|2021-06-10 09:16:00|112.56|112.5|112.52|112.44|112.56|112.5|112.52|112.44|5135
1623316590000|2021-06-10 09:16:30||112.46||112.46||112.46||112.44|0
1623316600000|2021-06-10 09:16:40|||||||||5950
1623316610000|2021-06-10 09:16:50|112.5|112.44|112.52|112.48|112.52|112.48|112.48|112.44|20588
1623316640000|2021-06-10 09:17:20|112.54|112.46|112.52|112.46|112.54|112.46|112.52|112.44|11267
1623316650000|2021-06-10 09:17:30||112.44||112.46||112.46||112.44|0
1623316670000|2021-06-10 09:17:50|112.54||112.54||112.54||112.54||0
1623316680000|2021-06-10 09:18:00||112.48||112.5||112.5||112.48|0
1623316690000|2021-06-10 09:18:10|112.56|112.54|112.6|112.54|112.6|112.54|112.56|112.5|4154
1623316750000|2021-06-10 09:19:10|112.58||112.58||112.58||112.58||0
1623316800000|2021-06-10 09:20:00|112.6|112.56|112.62|112.56|112.62|112.58|112.6|112.56|15541
1623316810000|2021-06-10 09:20:10|112.64|112.54|112.66|112.6|112.66|112.6|112.64|112.54|2792
1623316820000|2021-06-10 09:20:20||112.62||112.62||112.62||112.62|0
1623316840000|2021-06-10 09:20:40|||||||||8081
1623316850000|2021-06-10 09:20:50|112.64|112.6|112.6|112.54|112.64|112.6|112.6|112.54|8121
1623316860000|2021-06-10 09:21:00||112.56||112.54||112.56||112.54|0
1623316880000|2021-06-10 09:21:20|112.58||112.58||112.58||112.58||0
1623316890000|2021-06-10 09:21:30|112.6||112.6||112.6||112.6||4680
1623316900000|2021-06-10 09:21:40||112.56||112.56||112.56||112.56|1278
1623316910000|2021-06-10 09:21:50||112.54||112.54||112.54||112.54|0
1623316920000|2021-06-10 09:22:00|112.62|112.56|112.62|112.56|112.62|112.56|112.62|112.56|195
1623316940000|2021-06-10 09:22:20|112.6|112.54|112.56|112.5|112.6|112.54|112.56|112.5|3058
1623316960000|2021-06-10 09:22:40|||||||||2500
1623317010000|2021-06-10 09:23:30|||||||||878
1623317020000|2021-06-10 09:23:40||112.52||112.5||112.52||112.5|949
1623317030000|2021-06-10 09:23:50|112.54||112.56||112.58||112.54||0
1623317040000|2021-06-10 09:24:00|112.54|112.48|112.52|112.44|112.54|112.48|112.52|112.44|1473
1623317080000|2021-06-10 09:24:40|112.5|112.46|112.54|112.46|112.56|112.5|112.48|112.46|9722
1623317100000|2021-06-10 09:25:00|112.56|112.48|112.54|112.48|112.56|112.48|112.54|112.48|0
1623317120000|2021-06-10 09:25:20|112.56|112.5|112.56|112.5|112.56|112.52|112.56|112.5|2908
1623317130000|2021-06-10 09:25:30||112.52||112.52||112.52||112.52|0
1623317140000|2021-06-10 09:25:40|112.6|112.54|112.6|112.54|112.6|112.54|112.6|112.54|14531
1623317160000|2021-06-10 09:26:00|112.58|112.52|112.6|112.52|112.6|112.52|112.58|112.52|0
1623317180000|2021-06-10 09:26:20|112.64|112.54|112.64|112.56|112.64|112.56|112.64|112.54|0
1623317210000|2021-06-10 09:26:50|112.62|112.54|112.6|112.54|112.62|112.54|112.56|112.52|2836
1623317240000|2021-06-10 09:27:20||112.56||112.54||112.56||112.54|0
1623317270000|2021-06-10 09:27:50|||||||||2113
1623317280000|2021-06-10 09:28:00|112.64|112.56|112.62|112.56|112.64|112.6|112.6|112.56|7368
1623317300000|2021-06-10 09:28:20|||||||||1400
1623317350000|2021-06-10 09:29:10|112.64|112.58|112.64|112.58|112.64|112.58|112.64|112.58|182
1623317370000|2021-06-10 09:29:30|112.62|112.54|112.62|112.56|112.62|112.56|112.6|112.54|13034
1623317410000|2021-06-10 09:30:10|112.6|112.54|112.58|112.52|112.6|112.54|112.56|112.52|3877
1623317420000|2021-06-10 09:30:20|||||||||1700
1623317440000|2021-06-10 09:30:40|||||||||865
1623317450000|2021-06-10 09:30:50|112.6||112.6||112.6||112.6||0
1623317460000|2021-06-10 09:31:00|112.58|112.5|112.5|112.44|112.58|112.5|112.5|112.44|4127
1623317490000|2021-06-10 09:31:30|112.48|112.42|112.5|112.42|112.5|112.42|112.48|112.4|66
1623317510000|2021-06-10 09:31:50|112.52|112.46|112.58|112.52|112.58|112.52|112.52|112.46|6739
1623317520000|2021-06-10 09:32:00|112.6|112.54|112.62|112.54|112.62|112.54|112.6|112.54|0
1623317550000|2021-06-10 09:32:30||112.56||112.56||112.56||112.56|0
1623317590000|2021-06-10 09:33:10|||||||||899
1623317600000|2021-06-10 09:33:20|112.66|112.6|112.64|112.56|112.68|112.62|112.64|112.56|3025
1623317620000|2021-06-10 09:33:40|||||||||4447
1623317640000|2021-06-10 09:34:00|112.66|112.58|112.68|112.58|112.68|112.58|112.66|112.58|0
1623317650000|2021-06-10 09:34:10|112.66||112.66||112.66||112.66||2665
1623317660000|2021-06-10 09:34:20|112.64||112.64||112.64||112.64||4002
1623317690000|2021-06-10 09:34:50|||||||||10000
1623317700000|2021-06-10 09:35:00|112.6|112.56|112.58|112.52|112.62|112.56|112.54|112.5|6149
1623317740000|2021-06-10 09:35:40|||||||||2500
1623317760000|2021-06-10 09:36:00|112.62|112.54|112.6|112.52|112.64|112.56|112.6|112.5|10194
1623317800000|2021-06-10 09:36:40|112.62|112.54|112.64|112.54|112.64|112.54|112.62|112.52|76
1623317830000|2021-06-10 09:37:10|112.62||112.6||112.62||112.6||0
1623317840000|2021-06-10 09:37:20|112.62||112.64||112.64||112.62||94
1623317850000|2021-06-10 09:37:30|112.62||112.6||112.62||112.6||0
1623317870000|2021-06-10 09:37:50|||||||||4448
1623317880000|2021-06-10 09:38:00|112.64|112.56|112.64|112.58|112.64|112.58|112.64|112.56|0
1623317890000|2021-06-10 09:38:10|||||||||1249
1623317940000|2021-06-10 09:39:00|112.66|112.6|112.68|112.6|112.68|112.6|112.66|112.6|19
1623317950000|2021-06-10 09:39:10|112.66||112.66||112.66||112.66||11071
1623317980000|2021-06-10 09:39:40||112.62||112.6||112.62||112.6|0
1623318010000|2021-06-10 09:40:10|112.68|112.62|112.68|112.62|112.68|112.62|112.68|112.62|1499
1623318020000|2021-06-10 09:40:20||112.6||112.62||112.62||112.6|2282
1623318030000|2021-06-10 09:40:30|||||||||1501
1623318040000|2021-06-10 09:40:40|||||||||1900
1623318050000|2021-06-10 09:40:50|112.66||112.68||112.68||112.66||20243
1623318070000|2021-06-10 09:41:10|112.62|112.6|112.62|112.56|112.66|112.6|112.62|112.56|4308
1623318080000|2021-06-10 09:41:20|||||||||10000
1623318090000|2021-06-10 09:41:30|112.6|112.54|112.6|112.54|112.6|112.54|112.6|112.54|537
1623318160000|2021-06-10 09:42:40|||||||||13337
1623318170000|2021-06-10 09:42:50|||||||||2000
1623318180000|2021-06-10 09:43:00|||||||||431
1623318190000|2021-06-10 09:43:10|112.54|112.58|112.58|112.54|112.6|112.58|112.54|112.5|30215
1623318210000|2021-06-10 09:43:30|112.56|112.52|112.46|112.38|112.56|112.52|112.46|112.38|2595
1623318240000|2021-06-10 09:44:00|112.44|112.36|112.46|112.38|112.46|112.38|112.42|112.34|3378
1623318260000|2021-06-10 09:44:20|112.44|112.36|112.46|112.4|112.46|112.4|112.42|112.36|16442
1623318300000|2021-06-10 09:45:00|112.48|112.48|112.54|112.48|112.54|112.5|112.48|112.42|14514
1623318390000|2021-06-10 09:46:30|112.56|112.5|112.58|112.54|112.6|112.54|112.56|112.5|8588
1623318420000|2021-06-10 09:47:00|112.56|112.52|112.54|112.48|112.58|112.52|112.52|112.46|9710
1623318500000|2021-06-10 09:48:20|112.58|112.5|112.6|112.54|112.6|112.54|112.54|112.48|10762
1623318520000|2021-06-10 09:48:40|112.58||112.6||112.6||112.58||0
1623318550000|2021-06-10 09:49:10|||||||||1777
1623318570000|2021-06-10 09:49:30|||||||||2890
1623318580000|2021-06-10 09:49:40|112.58||112.6||112.6||112.58||0
1623318590000|2021-06-10 09:49:50|112.58|112.5|112.6|112.54|112.6|112.54|112.56|112.5|5871
1623318610000|2021-06-10 09:50:10|112.58|112.52|112.58|112.52|112.58|112.52|112.58|112.5|0
1623318620000|2021-06-10 09:50:20|112.6|112.54|112.6|112.56|112.6|112.56|112.6|112.54|0
1623318640000|2021-06-10 09:50:40||112.54||112.54||112.54||112.54|0
1623318650000|2021-06-10 09:50:50||112.56||112.56||112.56||112.56|0
1623318690000|2021-06-10 09:51:30|||||||||176
1623318710000|2021-06-10 09:51:50|112.62|112.58|112.62|112.56|112.66|112.6|112.6|112.56|3870
1623318750000|2021-06-10 09:52:30|112.6||112.6||112.6||112.6||31
1623318780000|2021-06-10 09:53:00|112.62|112.58|112.64|112.58|112.64|112.58|112.62|112.58|794
1623318810000|2021-06-10 09:53:30||112.6||112.6||112.6||112.6|0
1623318870000|2021-06-10 09:54:30|112.66|112.62|112.68|112.62|112.68|112.64|112.66|112.62|1828
1623318920000|2021-06-10 09:55:20||112.64||112.64||112.64||112.62|5000
1623318930000|2021-06-10 09:55:30|||||||||4566
1623318960000|2021-06-10 09:56:00|112.7|112.66|112.72|112.68|112.74|112.7|112.7|112.66|54638
1623318970000|2021-06-10 09:56:10|112.74|112.7|112.78|112.72|112.8|112.74|112.74|112.7|5331
1623319000000|2021-06-10 09:56:40|112.8|112.78|112.8|112.74|112.84|112.78|112.8|112.74|784
1623319010000|2021-06-10 09:56:50||112.78||112.74||112.78||112.74|853
1623319020000|2021-06-10 09:57:00|112.82|112.78|112.84|112.78|112.86|112.78|112.82|112.78|1267
1623319030000|2021-06-10 09:57:10|112.82||112.82||112.82||112.82||136
1623319040000|2021-06-10 09:57:20|112.8|112.74|112.76|112.7|112.8|112.74|112.76|112.7|2921
1623319060000|2021-06-10 09:57:40|112.74|112.66|112.72|112.66|112.74|112.7|112.72|112.66|4955
1623319070000|2021-06-10 09:57:50|112.7|112.64|112.7|112.66|112.7|112.66|112.7|112.64|0
1623319090000|2021-06-10 09:58:10|112.72|112.72|112.76|112.72|112.78|112.72|112.72|112.72|842
1623319120000|2021-06-10 09:58:40|112.78||112.76||112.78||112.76||0
1623319140000|2021-06-10 09:59:00|112.78|112.7|112.76|112.72|112.78|112.72|112.74|112.7|3936
1623319150000|2021-06-10 09:59:10|||||||||2660
1623319170000|2021-06-10 09:59:30|112.78||112.78||112.78||112.78||0
1623319190000|2021-06-10 09:59:50|112.8||112.8||112.8||112.8||0
1623319220000|2021-06-10 10:00:20||112.74||112.74||112.74||112.74|4504
1623319230000|2021-06-10 10:00:30|112.82||112.82||112.82||112.82||0
1623319240000|2021-06-10 10:00:40|112.8|112.76|112.84|112.8|112.86|112.8|112.8|112.76|2745
1623319250000|2021-06-10 10:00:50|112.82|112.76|112.78|112.74|112.82|112.76|112.78|112.74|6948
1623319260000|2021-06-10 10:01:00|112.8|112.76|112.8|112.74|112.8|112.76|112.8|112.74|1345
1623319280000|2021-06-10 10:01:20|112.78|112.76|112.8|112.74|112.84|112.78|112.78|112.74|5612
1623319290000|2021-06-10 10:01:30|||||||||41
1623319330000|2021-06-10 10:02:10|112.82|112.78|112.84|112.78|112.84|112.78|112.82|112.78|17737
1623319350000|2021-06-10 10:02:30|112.86|112.8|112.84|112.78|112.86|112.8|112.84|112.78|0
1623319360000|2021-06-10 10:02:40|||||||||1054
1623319390000|2021-06-10 10:03:10|||||||||1951
1623319440000|2021-06-10 10:04:00|112.86|112.8|112.9|112.84|112.9|112.86|112.86|112.8|6195
1623319450000|2021-06-10 10:04:10||112.86||112.84||112.86||112.84|0
1623319460000|2021-06-10 10:04:20||112.86||112.86||112.86||112.86|0
1623319470000|2021-06-10 10:04:30|112.88|112.84|112.9|112.84|112.9|112.84|112.88|112.84|567
1623319510000|2021-06-10 10:05:10|112.92|112.86|112.94|112.86|112.98|112.9|112.92|112.86|10000
1623319560000|2021-06-10 10:06:00|||||||||500
1623319570000|2021-06-10 10:06:10|112.96|112.9|113|112.92|113|112.92|112.96|112.9|0
1623319580000|2021-06-10 10:06:20|||||||||2063
1623319590000|2021-06-10 10:06:30|112.98||112.98||112.98||112.96||0
1623319600000|2021-06-10 10:06:40|||||||||1500
1623319610000|2021-06-10 10:06:50|113|112.94|113|112.94|113|112.94|113|112.94|0
1623319670000|2021-06-10 10:07:50|||||||||1200
1623319680000|2021-06-10 10:08:00|||||||||26766
1623319690000|2021-06-10 10:08:10|||||||||2971
1623319700000|2021-06-10 10:08:20|||||||||17550
1623319740000|2021-06-10 10:09:00|112.98|112.96|112.98|112.94|112.98|112.96|112.98|112.94|980
1623319760000|2021-06-10 10:09:20|113|112.96|113|112.96|113|112.96|113|112.94|179
1623319770000|2021-06-10 10:09:30|113.02|112.98|113.02|112.96|113.04|113|113.02|112.96|66366
1623319780000|2021-06-10 10:09:40|113|112.94|113.08|113.04|113.1|113.04|113|112.92|7897
1623319790000|2021-06-10 10:09:50|113.1|113.06|113.1|113.08|113.1|113.08|113.1|113.06|2595
1623319800000|2021-06-10 10:10:00|113.14|113.1|113.22|113.14|113.22|113.14|113.14|113.1|13156
1623319810000|2021-06-10 10:10:10|||||||||1500
1623319820000|2021-06-10 10:10:20|113.24||113.24||113.24||113.24||0
1623319830000|2021-06-10 10:10:30|113.26|113.16|113.3|113.22|113.3|113.22|113.26|113.16|36257
1623319840000|2021-06-10 10:10:40|||||||||77
1623319880000|2021-06-10 10:11:20|113.28|113.2|113.18|113.14|113.28|113.2|113.18|113.14|719
1623319890000|2021-06-10 10:11:30|113.2||113.2||113.2||113.2||25927
1623319910000|2021-06-10 10:11:50|||||||||2210
1623319920000|2021-06-10 10:12:00||113.16||113.16||113.16||113.16|874
1623319970000|2021-06-10 10:12:50|113.22|113.18|113.26|113.18|113.26|113.18|113.22|113.18|2662
1623319990000|2021-06-10 10:13:10|||||||||1110
1623320000000|2021-06-10 10:13:20|||||||||481
1623320030000|2021-06-10 10:13:50|113.24||113.24||113.24||113.24||10035
1623320060000|2021-06-10 10:14:20|113.26||113.26||113.26||113.26||5002
1623320090000|2021-06-10 10:14:50|113.24||113.24||113.24||113.24||1400
1623320100000|2021-06-10 10:15:00|113.26||113.26||113.26||113.26||0
1623320120000|2021-06-10 10:15:20|113.28|113.2|113.32|113.28|113.32|113.28|113.28|113.2|14483
1623320150000|2021-06-10 10:15:50|||||||||6000
1623320160000|2021-06-10 10:16:00|||||||||17751
1623320180000|2021-06-10 10:16:20|113.3|113.26|113.28|113.18|113.3|113.26|113.26|113.18|15030
1623320200000|2021-06-10 10:16:40|113.26||113.26||113.26||113.26||0
1623320240000|2021-06-10 10:17:20|113.28|113.26|113.36|113.3|113.38|113.3|113.28|113.2|15152
1623320260000|2021-06-10 10:17:40|113.38|113.32|113.38|113.32|113.38|113.32|113.38|113.32|1765
1623320270000|2021-06-10 10:17:50|113.4|113.34|113.4|113.34|113.4|113.34|113.4|113.34|1187
1623320280000|2021-06-10 10:18:00|||||||||5000
1623320300000|2021-06-10 10:18:20|113.38||113.38||113.38||113.38||5634
1623320310000|2021-06-10 10:18:30|113.4||113.4||113.4||113.4||20000
1623320320000|2021-06-10 10:18:40|113.38||113.38||113.38||113.38||1850
1623320330000|2021-06-10 10:18:50|||||||||33549
1623320360000|2021-06-10 10:19:20|113.36|113.32|113.28|113.22|113.36|113.32|113.28|113.22|13969
1623320410000|2021-06-10 10:20:10|113.26||113.28||113.28||113.26||6138
1623320430000|2021-06-10 10:20:30|||||||||2000
1623320440000|2021-06-10 10:20:40|||||||||18151
1623320520000|2021-06-10 10:22:00|113.3|113.24|113.3|113.24|113.3|113.24|113.3|113.24|6571
1623320550000|2021-06-10 10:22:30||113.22||113.22||113.22||113.22|17563
1623320560000|2021-06-10 10:22:40|113.28||113.28||113.28||113.28||621
1623320580000|2021-06-10 10:23:00|113.26|113.2|113.26|113.2|113.26|113.2|113.24|113.2|1705
1623320600000|2021-06-10 10:23:20|113.28|113.22|113.28|113.22|113.28|113.22|113.28|113.22|13252
1623320630000|2021-06-10 10:23:50|113.26|113.2|113.26|113.2|113.28|113.2|113.26|113.2|8929
1623320650000|2021-06-10 10:24:10|||||||||568
1623320660000|2021-06-10 10:24:20|113.28||113.28||113.28||113.28||2409
1623320670000|2021-06-10 10:24:30|113.26|113.18|113.18|113.12|113.26|113.18|113.18|113.1|31359
1623320680000|2021-06-10 10:24:40|113.2||113.18||113.2||113.18||8826
1623320700000|2021-06-10 10:25:00|113.16|113.1|113.16|113.08|113.18|113.12|113.1|113.04|6689
1623320710000|2021-06-10 10:25:10||113.1||113.1||113.12||113.1|0
1623320720000|2021-06-10 10:25:20||113.12||113.12||113.12||113.12|0
1623320730000|2021-06-10 10:25:30|||||||||1612
1623320740000|2021-06-10 10:25:40|113.18|113.16|113.22|113.14|113.22|113.16|113.18|113.12|1634
1623320750000|2021-06-10 10:25:50|113.2||113.18||113.2||113.18||2883
1623320760000|2021-06-10 10:26:00|113.2|113.16|113.22|113.16|113.22|113.16|113.2|113.16|2500
1623320800000|2021-06-10 10:26:40|||||||||5000
1623320820000|2021-06-10 10:27:00|113.24|113.2|113.3|113.24|113.3|113.24|113.24|113.2|6033
1623320840000|2021-06-10 10:27:20|113.32|113.26|113.38|113.3|113.4|113.3|113.32|113.26|22226
1623320890000|2021-06-10 10:28:10|113.4|113.32|113.42|113.38|113.42|113.38|113.38|113.32|21271
1623320920000|2021-06-10 10:28:40|113.44|113.36|113.36|113.3|113.44|113.36|113.36|113.3|13985
1623320930000|2021-06-10 10:28:50|||||||||78
1623320940000|2021-06-10 10:29:00|113.38|113.32|113.46|113.4|113.5|113.42|113.38|113.32|17232
1623320950000|2021-06-10 10:29:10|113.44|113.38|113.42|113.34|113.44|113.38|113.42|113.34|105005
1623320970000|2021-06-10 10:29:30|||||||||30000
1623320980000|2021-06-10 10:29:40|||||||||4000
1623320990000|2021-06-10 10:29:50|113.44|113.32|113.34|113.26|113.44|113.32|113.34|113.26|9759
1623321010000|2021-06-10 10:30:10|||||||||987
1623321020000|2021-06-10 10:30:20||113.24||113.26||113.26||113.24|0
1623321030000|2021-06-10 10:30:30|113.32|113.24|113.3|113.22|113.32|113.24|113.26|113.18|6575
1623321040000|2021-06-10 10:30:40|113.28|113.18|113.18|113.08|113.28|113.18|113.16|113.06|16568
1623321050000|2021-06-10 10:30:50|113.16|113.06|113.14|113.06|113.18|113.06|113.14|113.04|4395
1623321080000|2021-06-10 10:31:20||113.04||113.06||113.06||113.04|903
1623321100000|2021-06-10 10:31:40|113.16|113.08|113.24|113.14|113.26|113.14|113.16|113.08|11165
1623321110000|2021-06-10 10:31:50|113.22||113.22||113.22||113.22||0
1623321130000|2021-06-10 10:32:10|113.24||113.26||113.26||113.22||703
1623321140000|2021-06-10 10:32:20|113.24||113.24||113.24||113.24||220
1623321150000|2021-06-10 10:32:30|||||||||12222
1623321170000|2021-06-10 10:32:50|||||||||206
1623321180000|2021-06-10 10:33:00|113.22||113.22||113.22||113.22||0
1623321200000|2021-06-10 10:33:20|||||||||5232
1623321220000|2021-06-10 10:33:40||113.12||113.14||113.14||113.12|3287
1623321230000|2021-06-10 10:33:50|||||||||2500
1623321270000|2021-06-10 10:34:30|113.2||113.22||113.22||113.2||5000
1623321300000|2021-06-10 10:35:00|113.2||113.22||113.22||113.2||227
1623321310000|2021-06-10 10:35:10|113.2|113.12|113.2|113.1|113.2|113.12|113.16|113.06|5658
1623321320000|2021-06-10 10:35:20|113.18||113.18||113.18||113.18||0
1623321330000|2021-06-10 10:35:30|||||||||888
1623321400000|2021-06-10 10:36:40|||||||||165
1623321420000|2021-06-10 10:37:00|113.16|113.08|113.1|113.02|113.16|113.08|113.08|113.02|7336
1623321430000|2021-06-10 10:37:10|113.08|112.98|113.06|112.98|113.08|112.98|113.06|112.96|2000
1623321470000|2021-06-10 10:37:50|113.04||113.06||113.06||113.04||77
1623321480000|2021-06-10 10:38:00||113||113||113||113|6000
1623321500000|2021-06-10 10:38:20|||||||||1326
1623321510000|2021-06-10 10:38:30|113.04|112.96|113|112.94|113.04|112.96|112.98|112.92|6911
1623321530000|2021-06-10 10:38:50|112.98|112.92|113|112.92|113|112.92|112.98|112.9|0
1623321540000|2021-06-10 10:39:00|||||||||3286
1623321560000|2021-06-10 10:39:20|113.02|112.96|113.04|112.98|113.04|112.98|113.02|112.96|21188
1623321590000|2021-06-10 10:39:50|||||||||15
1623321600000|2021-06-10 10:40:00|||||||||6165
1623321630000|2021-06-10 10:40:30|||||||||200
1623321680000|2021-06-10 10:41:20|113.02|112.96|113.16|113.08|113.16|113.08|113|112.92|29182
1623321690000|2021-06-10 10:41:30|113.18|113.1|113.18|113.1|113.18|113.1|113.18|113.1|0
1623321740000|2021-06-10 10:42:20|113.2|113.14|113.2|113.12|113.22|113.16|113.16|113.1|10375
1623321750000|2021-06-10 10:42:30|113.18||113.18||113.18||113.18||0
1623321770000|2021-06-10 10:42:50|||||||||4799
1623321780000|2021-06-10 10:43:00|113.16|113.1|113.14|113.04|113.16|113.1|113.1|113.04|3856
1623321790000|2021-06-10 10:43:10|113.12||113.12||113.12||113.12||0
1623321800000|2021-06-10 10:43:20|113.1|113|113.1|113.04|113.14|113.04|113.1|113|879
1623321820000|2021-06-10 10:43:40|||||||||1000
1623321850000|2021-06-10 10:44:10|113.14|113.06|113.18|113.1|113.2|113.12|113.14|113.06|5985
1623321860000|2021-06-10 10:44:20|113.2|113.12|113.2|113.12|113.2|113.12|113.2|113.12|0
1623321890000|2021-06-10 10:44:50|||||||||5000
1623321910000|2021-06-10 10:45:10|113.22|113.14|113.22|113.14|113.22|113.14|113.22|113.14|0
1623321920000|2021-06-10 10:45:20|113.24|113.16|113.22|113.14|113.24|113.16|113.22|113.14|29
1623321950000|2021-06-10 10:45:50|||||||||22136
1623321990000|2021-06-10 10:46:30||113.16||113.14||113.16||113.14|0
1623322000000|2021-06-10 10:46:40|||||||||10996
1623322010000|2021-06-10 10:46:50|||||||||2615
1623322030000|2021-06-10 10:47:10|||||||||1747
1623322040000|2021-06-10 10:47:20||113.16||113.14||113.16||113.14|0
1623322050000|2021-06-10 10:47:30|113.2||113.2||113.2||113.2||5497
1623322080000|2021-06-10 10:48:00|||||||||20000
1623322090000|2021-06-10 10:48:10|113.18|113.12|113.18|113.12|113.18|113.12|113.18|113.12|19758
1623322100000|2021-06-10 10:48:20|113.16|113.1|113.12|113.08|113.16|113.1|113.12|113.04|1822
1623322110000|2021-06-10 10:48:30|||||||||2884
1623322130000|2021-06-10 10:48:50|||||||||21759
1623322150000|2021-06-10 10:49:10|||||||||4500
1623322170000|2021-06-10 10:49:30||113.06||113.04||113.06||113.04|156
1623322180000|2021-06-10 10:49:40||113.06||113.06||113.06||113.06|0
1623322190000|2021-06-10 10:49:50||113.04||113.04||113.04||113.04|0
1623322200000|2021-06-10 10:50:00||113.06||113.04||113.06||113.04|0
1623322210000|2021-06-10 10:50:10||113.06||113.04||113.06||113.04|0
1623322230000|2021-06-10 10:50:30|||||||||8909
1623322250000|2021-06-10 10:50:50||113.06||113.06||113.06||113.04|1369
1623322260000|2021-06-10 10:51:00||113.08||113.08||113.08||113.08|2000
1623322280000|2021-06-10 10:51:20|||||||||869
1623322290000|2021-06-10 10:51:30|||||||||3316
1623322310000|2021-06-10 10:51:50|113.14|113.1|113.12|113.1|113.18|113.12|113.12|113.08|22547
1623322320000|2021-06-10 10:52:00|113.1|113.08|113.1|113.04|113.12|113.08|113.08|113.04|6256
1623322340000|2021-06-10 10:52:20|||||||||4432
1623322360000|2021-06-10 10:52:40|||||||||2654
1623322390000|2021-06-10 10:53:10|||||||||1500
1623322400000|2021-06-10 10:53:20|113.08|113|112.96|112.9|113.08|113|112.96|112.9|6513
1623322410000|2021-06-10 10:53:30|112.98||112.96||112.98||112.96||0
1623322420000|2021-06-10 10:53:40|112.94|112.88|112.92|112.88|112.94|112.88|112.92|112.88|0
1623322430000|2021-06-10 10:53:50|112.94|112.86|112.9|112.82|112.94|112.86|112.9|112.82|2697
1623322470000|2021-06-10 10:54:30|112.88||112.86||112.88||112.86||460
1623322490000|2021-06-10 10:54:50|112.84|112.8|112.84|112.76|112.84|112.8|112.84|112.76|992
1623322500000|2021-06-10 10:55:00|112.82|112.74|112.8|112.74|112.82|112.76|112.8|112.74|2184
1623322510000|2021-06-10 10:55:10|||||||||5329
1623322570000|2021-06-10 10:56:10|||||||||7572
1623322580000|2021-06-10 10:56:20|112.82|112.76|112.86|112.8|112.86|112.8|112.82|112.76|18750
1623322600000|2021-06-10 10:56:40||112.78||112.78||112.78||112.78|0
1623322620000|2021-06-10 10:57:00||112.8||112.78||112.8||112.78|0
1623322630000|2021-06-10 10:57:10|112.84|112.8|112.86|112.8|112.86|112.8|112.84|112.8|0
1623322640000|2021-06-10 10:57:20||112.82||112.8||112.82||112.8|887
1623322650000|2021-06-10 10:57:30|||||||||15862
1623322680000|2021-06-10 10:58:00|112.88|112.82|112.86|112.82|112.9|112.86|112.86|112.82|8833
1623322700000|2021-06-10 10:58:20|||||||||2103
1623322720000|2021-06-10 10:58:40|112.9|112.84|112.92|112.84|112.92|112.84|112.9|112.84|1013
1623322740000|2021-06-10 10:59:00|112.9|112.86|112.92|112.86|112.94|112.86|112.9|112.84|2395
1623322780000|2021-06-10 10:59:40|112.9|112.84|112.88|112.8|112.9|112.84|112.88|112.8|4348
1623322790000|2021-06-10 10:59:50|||||||||67
1623322800000|2021-06-10 11:00:00|112.86|112.82|112.88|112.84|112.88|112.84|112.86|112.82|366
1623322810000|2021-06-10 11:00:10||112.8||112.8||112.8||112.8|513
1623322830000|2021-06-10 11:00:30|||||||||2039
1623322850000|2021-06-10 11:00:50|112.9|112.82|112.9|112.84|112.92|112.88|112.9|112.82|11796
1623322890000|2021-06-10 11:01:30|112.92|112.86|112.96|112.88|112.96|112.88|112.92|112.86|1060
1623322900000|2021-06-10 11:01:40||112.9||112.9||112.9||112.9|3100
1623322910000|2021-06-10 11:01:50|||||||||345
1623322920000|2021-06-10 11:02:00|112.98|112.92|112.96|112.9|112.98|112.94|112.96|112.9|22837
1623322930000|2021-06-10 11:02:10|||||||||5645
1623322940000|2021-06-10 11:02:20|||||||||3628
1623322970000|2021-06-10 11:02:50|112.94|112.88|112.92|112.82|112.94|112.88|112.92|112.82|2290
1623322990000|2021-06-10 11:03:10||112.84||112.82||112.84||112.82|9
1623323000000|2021-06-10 11:03:20|||||||||3731
1623323010000|2021-06-10 11:03:30||112.84||112.84||112.84||112.84|0
1623323040000|2021-06-10 11:04:00|112.9|112.82|112.84|112.78|112.9|112.82|112.84|112.76|3832
1623323050000|2021-06-10 11:04:10|||||||||3801
1623323080000|2021-06-10 11:04:40|||||||||17626
1623323100000|2021-06-10 11:05:00|112.82|112.76|112.8|112.72|112.82|112.76|112.8|112.72|2559
1623323110000|2021-06-10 11:05:10||112.7||112.7||112.7||112.7|0
1623323130000|2021-06-10 11:05:30|||||||||300
1623323160000|2021-06-10 11:06:00|||||||||1500
1623323230000|2021-06-10 11:07:10|||||||||86
1623323250000|2021-06-10 11:07:30||112.72||112.72||112.72||112.72|1938
1623323260000|2021-06-10 11:07:40|||||||||435
1623323270000|2021-06-10 11:07:50|||||||||2801
1623323450000|2021-06-10 11:10:50|||||||||194
1623323510000|2021-06-10 11:11:50|112.76|112.7|112.64|112.56|112.78|112.7|112.6|112.56|46677
1623323520000|2021-06-10 11:12:00|112.62|112.54|112.7|112.62|112.7|112.62|112.54|112.48|17608
1623323530000|2021-06-10 11:12:10|112.74|112.64|112.76|112.7|112.78|112.7|112.74|112.64|15321
1623323540000|2021-06-10 11:12:20|||||||||1000
1623323560000|2021-06-10 11:12:40|||||||||1086
1623323610000|2021-06-10 11:13:30|||||||||4828
1623323780000|2021-06-10 11:16:20||112.72||112.7||112.72||112.7|5583
1623323790000|2021-06-10 11:16:30|112.74|112.68|112.74|112.68|112.74|112.68|112.74|112.68|2115
1623323800000|2021-06-10 11:16:40|112.72|112.7|112.72|112.68|112.72|112.7|112.72|112.68|9345
1623323810000|2021-06-10 11:16:50|112.7|112.66|112.66|112.58|112.7|112.66|112.66|112.58|13809
1623323850000|2021-06-10 11:17:30|112.68||112.68||112.68||112.68||0
1623323860000|2021-06-10 11:17:40|112.66||112.66||112.66||112.66||0
1623323880000|2021-06-10 11:18:00|112.64|112.6|112.66|112.58|112.66|112.6|112.64|112.58|0
1623323890000|2021-06-10 11:18:10|112.64|112.56|112.56|112.5|112.64|112.56|112.54|112.44|8601
1623323910000|2021-06-10 11:18:30||112.48||112.48||112.48||112.48|0
1623323920000|2021-06-10 11:18:40||112.5||112.5||112.5||112.5|0
1623323950000|2021-06-10 11:19:10|||||||||224
1623323980000|2021-06-10 11:19:40|||||||||1900
1623323990000|2021-06-10 11:19:50|||||||||2179
1623324000000|2021-06-10 11:20:00|112.58|112.52|112.54|112.48|112.6|112.54|112.54|112.48|15796
1623324010000|2021-06-10 11:20:10|112.52|112.46|112.5|112.42|112.52|112.46|112.5|112.4|2574
1623324030000|2021-06-10 11:20:30|112.48|112.4|112.46|112.4|112.48|112.4|112.46|112.4|0
1623324040000|2021-06-10 11:20:40|||||||||2014
1623324080000|2021-06-10 11:21:20|||||||||500
1623324130000|2021-06-10 11:22:10|112.44|112.36|112.46|112.42|112.48|112.42|112.44|112.36|27782
1623324150000|2021-06-10 11:22:30|||||||||1000
1623324190000|2021-06-10 11:23:10|112.48|112.44|112.48|112.46|112.48|112.46|112.48|112.44|2117
1623324200000|2021-06-10 11:23:20||112.44||112.44||112.44||112.44|6179
1623324240000|2021-06-10 11:24:00|112.46|112.42|112.44|112.4|112.46|112.42|112.42|112.36|14067
1623324250000|2021-06-10 11:24:10|112.46|112.38|112.46|112.4|112.46|112.4|112.46|112.38|21132
1623324260000|2021-06-10 11:24:20|112.44|112.36|112.38|112.32|112.44|112.4|112.34|112.3|6196
1623324320000|2021-06-10 11:25:20||112.34||112.32||112.34||112.32|0
1623324340000|2021-06-10 11:25:40|||||||||3191
1623324350000|2021-06-10 11:25:50|||||||||5174
1623324360000|2021-06-10 11:26:00|112.36|112.3|112.36|112.3|112.36|112.3|112.36|112.3|4727
1623324370000|2021-06-10 11:26:10|112.32|112.26|112.28|112.22|112.32|112.26|112.28|112.22|3209
1623324380000|2021-06-10 11:26:20||112.18||112.2||112.2||112.18|0
1623324390000|2021-06-10 11:26:30|112.26||112.26||112.26||112.26||0
1623324420000|2021-06-10 11:27:00|112.24|112.16|112.18|112.12|112.24|112.16|112.18|112.12|1614
1623324450000|2021-06-10 11:27:30|112.2|112.14|112.18|112.12|112.22|112.18|112.18|112.12|780
1623324460000|2021-06-10 11:27:40|112.16||112.16||112.16||112.16||3739
1623324490000|2021-06-10 11:28:10|112.18|112.14|112.26|112.18|112.28|112.26|112.18|112.12|17003
1623324530000|2021-06-10 11:28:50|112.24||112.22||112.24||112.22||843
1623324540000|2021-06-10 11:29:00|112.24||112.22||112.24||112.22||0
1623324550000|2021-06-10 11:29:10|112.24||112.26||112.26||112.24||0
1623324570000|2021-06-10 11:29:30|112.24|112.16|112.22|112.16|112.24|112.16|112.22|112.16|5127
1623324590000|2021-06-10 11:29:50|112.24|112.18|112.22|112.16|112.24|112.18|112.22|112.16|0
1623324610000|2021-06-10 11:30:10|112.24|112.18|112.24|112.2|112.24|112.22|112.24|112.18|2838
1623324620000|2021-06-10 11:30:20|112.22|112.18|112.2|112.12|112.22|112.18|112.18|112.1|5437
1623324630000|2021-06-10 11:30:30|||||||||435
1623324640000|2021-06-10 11:30:40|112.18|112.14|112.18|112.14|112.18|112.14|112.16|112.14|2989
1623324660000|2021-06-10 11:31:00|112.2|112.16|112.2|112.16|112.2|112.18|112.18|112.16|4438
1623324670000|2021-06-10 11:31:10||112.14||112.14||112.14||112.14|0
1623324680000|2021-06-10 11:31:20|112.22|112.24|112.22|112.18|112.28|112.24|112.22|112.14|64912
1623324690000|2021-06-10 11:31:30|112.24|112.2|112.28|112.24|112.28|112.24|112.22|112.14|14853
1623324700000|2021-06-10 11:31:40||112.22||112.22||112.22||112.22|0
1623324710000|2021-06-10 11:31:50||112.24||112.22||112.24||112.22|2550
1623324720000|2021-06-10 11:32:00|112.26|112.2|112.14|112.08|112.26|112.2|112.14|112.06|15762
1623324730000|2021-06-10 11:32:10|112.12||112.12||112.12||112.12||0
1623324740000|2021-06-10 11:32:20|112.1|112.06|112.14|112.1|112.14|112.1|112.06|112.02|41593
1623324760000|2021-06-10 11:32:40|112.16||112.16||112.16||112.16||0
1623324770000|2021-06-10 11:32:50|112.14|112.12|112.14|112.1|112.14|112.14|112.14|112.1|0
1623324780000|2021-06-10 11:33:00|||||||||8862
1623324790000|2021-06-10 11:33:10|112.16|112.12|112.18|112.12|112.18|112.14|112.16|112.12|2027
1623324830000|2021-06-10 11:33:50|||||||||242
1623324840000|2021-06-10 11:34:00|112.16|112.1|112.14|112.1|112.16|112.12|112.14|112.1|6867
1623324850000|2021-06-10 11:34:10|||||||||2000
1623324860000|2021-06-10 11:34:20|112.12|112.08|112.12|112.1|112.12|112.1|112.1|112.06|24671
1623324870000|2021-06-10 11:34:30|112.1|112.08|112.12|112.08|112.12|112.08|112.08|112.06|17107
1623324880000|2021-06-10 11:34:40||112.06||112.08||112.08||112.06|735
1623324900000|2021-06-10 11:35:00||112.06||112.08||112.08||112.06|7139
1623324910000|2021-06-10 11:35:10||112.06||112.08||112.08||112.06|0
1623324930000|2021-06-10 11:35:30|112.14|112.1|112.14|112.08|112.14|112.1|112.14|112.08|1027
1623324940000|2021-06-10 11:35:40|||||||||100
1623324960000|2021-06-10 11:36:00|||||||||4388
1623324980000|2021-06-10 11:36:20|112.12|112.06|112.12|112.1|112.12|112.1|112.1|112.04|23959
1623324990000|2021-06-10 11:36:30||112.06||112.04||112.06||112.04|133
1623325010000|2021-06-10 11:36:50||112.06||112.06||112.06||112.06|15
1623325030000|2021-06-10 11:37:10|112.1|112.04|111.9|111.84|112.1|112.04|111.9|111.82|43725
1623325070000|2021-06-10 11:37:50|111.88|111.86|112|111.98|112|111.98|111.88|111.86|17707
1623325080000|2021-06-10 11:38:00|112.02|112|112.06|112|112.06|112|112.02|111.98|3716
1623325140000|2021-06-10 11:39:00|112.02|111.98|111.94|111.92|112.02|111.98|111.92|111.86|13029
1623325150000|2021-06-10 11:39:10|111.98|111.94|112.06|111.96|112.06|111.96|111.98|111.94|8353
1623325160000|2021-06-10 11:39:20||111.98||112||112||111.98|0
1623325170000|2021-06-10 11:39:30|112.1|112.02|112.08|112.02|112.1|112.02|112.08|112.02|3451
1623325180000|2021-06-10 11:39:40|112.06|112.06|112.08|112|112.08|112.06|111.98|111.9|18771
1623325220000|2021-06-10 11:40:20||112.02||112.02||112.02||112.02|472
1623325270000|2021-06-10 11:41:10|112.1|112.04|112.1|112.04|112.12|112.06|112.1|112.04|864
1623325280000|2021-06-10 11:41:20|112.12|112.06|112.12|112.06|112.12|112.06|112.12|112.06|0
1623325290000|2021-06-10 11:41:30|||||||||8878
1623325300000|2021-06-10 11:41:40|112.1|112.04|112.12|112.04|112.12|112.04|112.1|112.04|178
1623325310000|2021-06-10 11:41:50|||||||||5000
1623325320000|2021-06-10 11:42:00|112.1||112.1||112.1||112.1||0
1623325330000|2021-06-10 11:42:10||112.06||112.06||112.06||112.06|4855
1623325350000|2021-06-10 11:42:30|112.12|112.08|112.18|112.1|112.18|112.1|112.12|112.08|2787
1623325360000|2021-06-10 11:42:40|112.2||112.2||112.2||112.2||0
1623325370000|2021-06-10 11:42:50|112.18||112.18||112.18||112.18||0
1623325380000|2021-06-10 11:43:00|112.2||112.2||112.2||112.2||9224
1623325390000|2021-06-10 11:43:10|112.14|112.14|112.18|112.12|112.2|112.14|112.14|112.1|5815
1623325410000|2021-06-10 11:43:30|112.2|112.14|112.2|112.14|112.22|112.14|112.2|112.14|0
1623325430000|2021-06-10 11:43:50|||||||||8861
1623325460000|2021-06-10 11:44:20||112.12||112.12||112.12||112.12|77
1623325470000|2021-06-10 11:44:30||112.14||112.12||112.14||112.12|0
1623325490000|2021-06-10 11:44:50|112.22|112.14|112.22|112.14|112.24|112.14|112.18|112.14|3850
1623325510000|2021-06-10 11:45:10|||||||||22157
1623325530000|2021-06-10 11:45:30|112.24|112.16|112.24|112.16|112.24|112.18|112.24|112.16|178
1623325540000|2021-06-10 11:45:40|112.28|112.18|112.32|112.24|112.34|112.24|112.28|112.18|3573
1623325560000|2021-06-10 11:46:00|112.34|112.26|112.36|112.3|112.36|112.3|112.34|112.26|2695
1623325570000|2021-06-10 11:46:10|112.4|112.34|112.44|112.36|112.46|112.36|112.4|112.34|1348
1623325580000|2021-06-10 11:46:20|112.46|112.38|112.54|112.46|112.56|112.46|112.46|112.36|0
1623325590000|2021-06-10 11:46:30|112.56|112.48|112.48|112.44|112.68|112.58|112.42|112.32|67492
1623325600000|2021-06-10 11:46:40|112.5|112.4|112.44|112.4|112.5|112.4|112.44|112.4|7029
1623325610000|2021-06-10 11:46:50|112.46||112.46||112.46||112.46||0
1623325620000|2021-06-10 11:47:00|112.44|112.42|112.48|112.4|112.5|112.42|112.44|112.4|0
1623325630000|2021-06-10 11:47:10|112.46|112.36|112.44|112.34|112.46|112.36|112.4|112.3|27097
1623325640000|2021-06-10 11:47:20|112.42|112.32|112.44|112.34|112.44|112.34|112.4|112.32|0
1623325650000|2021-06-10 11:47:30|112.42|112.32|112.4|112.32|112.42|112.32|112.4|112.32|0
1623325660000|2021-06-10 11:47:40|112.42|112.34|112.38|112.32|112.42|112.34|112.36|112.26|5970
1623325670000|2021-06-10 11:47:50|112.4|112.34|112.42|112.34|112.46|112.44|112.4|112.34|69600
1623325680000|2021-06-10 11:48:00|112.46|112.36|112.48|112.42|112.52|112.42|112.46|112.36|467
1623325690000|2021-06-10 11:48:10|112.5|112.44|112.52|112.44|112.52|112.44|112.5|112.44|0
1623325700000|2021-06-10 11:48:20|112.5|112.42|112.46|112.38|112.5|112.42|112.44|112.36|7721
1623325710000|2021-06-10 11:48:30|112.48|112.4|112.48|112.42|112.48|112.42|112.48|112.4|0
1623325720000|2021-06-10 11:48:40|112.46|112.4|112.48|112.4|112.48|112.4|112.46|112.4|0
1623325730000|2021-06-10 11:48:50|112.46||112.46||112.46||112.46||0
1623325750000|2021-06-10 11:49:10|112.48|112.36|112.4|112.36|112.48|112.36|112.4|112.36|3722
1623325770000|2021-06-10 11:49:30|112.42|112.38|112.6|112.54|112.6|112.54|112.42|112.36|68188
1623325780000|2021-06-10 11:49:40|112.58|112.5|112.58|112.5|112.58|112.5|112.58|112.5|0
1623325790000|2021-06-10 11:49:50|112.56||112.56||112.56||112.56||513
1623325800000|2021-06-10 11:50:00|112.58|112.52|112.56|112.5|112.6|112.52|112.56|112.5|500
1623325830000|2021-06-10 11:50:30|||||||||296
1623325840000|2021-06-10 11:50:40|112.54|112.48|112.52|112.46|112.54|112.48|112.52|112.44|4203
1623325850000|2021-06-10 11:50:50||112.48||112.48||112.48||112.48|0
1623325890000|2021-06-10 11:51:30|||||||||767
1623325900000|2021-06-10 11:51:40|112.5|112.44|112.54|112.48|112.54|112.5|112.5|112.42|24778
1623325910000|2021-06-10 11:51:50|112.52|112.46|112.52|112.46|112.54|112.46|112.48|112.38|25434
1623325920000|2021-06-10 11:52:00|112.5|112.44|112.52|112.46|112.52|112.46|112.5|112.42|4080
1623325930000|2021-06-10 11:52:10|112.54||112.54||112.54||112.54||0
1623325960000|2021-06-10 11:52:40|112.52|112.44|112.52|112.48|112.52|112.48|112.5|112.42|24167
1623325970000|2021-06-10 11:52:50|112.5|112.46|112.52|112.44|112.52|112.46|112.44|112.38|15315
1623325980000|2021-06-10 11:53:00|112.5|112.42|112.56|112.48|112.56|112.48|112.5|112.42|781667
1623325990000|2021-06-10 11:53:10|112.58|112.5|112.6|112.52|112.6|112.52|112.58|112.5|608846
1623326040000|2021-06-10 11:54:00|||||||||888
1623326060000|2021-06-10 11:54:20|112.62||112.62||112.64||112.62||69
1623326070000|2021-06-10 11:54:30|112.6||112.6||112.6||112.6||431
1623326080000|2021-06-10 11:54:40|112.62||112.62||112.62||112.62||9026
1623326090000|2021-06-10 11:54:50|112.64|112.54|112.62|112.56|112.66|112.56|112.62|112.54|842
1623326140000|2021-06-10 11:55:40|||||||||23132
1623326170000|2021-06-10 11:56:10|112.66|112.58|112.7|112.6|112.72|112.6|112.66|112.58|551
1623326180000|2021-06-10 11:56:20|112.72|112.62|112.72|112.66|112.72|112.66|112.72|112.62|0
1623326190000|2021-06-10 11:56:30|||||||||52
1623326220000|2021-06-10 11:57:00|||||||||6524
1623326240000|2021-06-10 11:57:20|112.7||112.72||112.72||112.7||0
1623326280000|2021-06-10 11:58:00||112.68||112.68||112.68||112.68|0
1623326290000|2021-06-10 11:58:10||112.66||112.66||112.66||112.66|0
1623326310000|2021-06-10 11:58:30||112.68||112.68||112.68||112.68|0
1623326320000|2021-06-10 11:58:40||112.66||112.68||112.68||112.66|0
1623326340000|2021-06-10 11:59:00||112.66||112.66||112.66||112.66|15306
1623326380000|2021-06-10 11:59:40|112.74|112.68|112.76|112.68|112.78|112.68|112.74|112.66|3730
1623326390000|2021-06-10 11:59:50|112.74|112.66|112.76|112.68|112.76|112.68|112.74|112.66|0
1623326400000|2021-06-10 12:00:00|112.78|112.7|112.82|112.74|112.84|112.74|112.78|112.7|0
1623326420000|2021-06-10 12:00:20|112.84|112.76|112.86|112.78|112.88|112.8|112.84|112.76|369
1623326430000|2021-06-10 12:00:30|||||||||600
1623326440000|2021-06-10 12:00:40|112.88|112.8|112.86|112.78|112.88|112.8|112.86|112.78|0
1623326450000|2021-06-10 12:00:50|||||||||14000
1623326460000|2021-06-10 12:01:00|112.84|112.76|112.76|112.68|112.84|112.76|112.76|112.68|6208
1623326470000|2021-06-10 12:01:10||112.7||112.68||112.7||112.68|0
1623326480000|2021-06-10 12:01:20|112.72|112.66|112.74|112.66|112.74|112.66|112.72|112.66|0
1623326490000|2021-06-10 12:01:30|112.7||112.7||112.7||112.7||430
1623326540000|2021-06-10 12:02:20|112.72|112.68|112.76|112.72|112.76|112.72|112.72|112.68|2831
1623326550000|2021-06-10 12:02:30||112.7||112.7||112.72||112.7|4050
1623326560000|2021-06-10 12:02:40|112.74||112.74||112.74||112.74||2483
1623326570000|2021-06-10 12:02:50|||||||||59
1623326590000|2021-06-10 12:03:10|112.76|112.72|112.76|112.72|112.76|112.72|112.76|112.72|1062
1623326630000|2021-06-10 12:03:50|112.74|112.7|112.74|112.66|112.76|112.7|112.74|112.66|0
1623326660000|2021-06-10 12:04:20|112.72|112.64|112.7|112.6|112.72|112.64|112.68|112.6|6576
1623326670000|2021-06-10 12:04:30|112.68|112.58|112.64|112.56|112.68|112.58|112.64|112.56|0
1623326680000|2021-06-10 12:04:40||112.6||112.6||112.6||112.6|20
1623326690000|2021-06-10 12:04:50|112.62|112.56|112.62|112.54|112.62|112.56|112.62|112.54|583
1623326710000|2021-06-10 12:05:10||112.56||112.56||112.56||112.56|0
1623326720000|2021-06-10 12:05:20|||||||||2253
1623326730000|2021-06-10 12:05:30|112.6|112.54|112.6|112.52|112.6|112.54|112.6|112.48|2037
1623326740000|2021-06-10 12:05:40|112.58|112.5|112.58|112.5|112.58|112.5|112.58|112.5|21400
1623326750000|2021-06-10 12:05:50|112.56|112.48|112.56|112.5|112.56|112.5|112.56|112.48|0
1623326770000|2021-06-10 12:06:10|112.54|112.48|112.56|112.48|112.56|112.48|112.5|112.42|10394
1623326780000|2021-06-10 12:06:20|112.54|112.46|112.52|112.44|112.54|112.46|112.52|112.42|5653
1623326800000|2021-06-10 12:06:40|||||||||5592
1623326820000|2021-06-10 12:07:00|112.54|112.46|112.56|112.48|112.56|112.48|112.52|112.46|7639
1623326830000|2021-06-10 12:07:10||112.46||112.48||112.48||112.46|0
1623326850000|2021-06-10 12:07:30|112.54|112.46|112.56|112.46|112.56|112.48|112.54|112.46|0
1623326860000|2021-06-10 12:07:40||112.48||112.48||112.48||112.48|0
1623326890000|2021-06-10 12:08:10|112.54|112.46|112.54|112.48|112.54|112.48|112.54|112.46|0
1623326900000|2021-06-10 12:08:20|112.52|112.46|112.52|112.46|112.52|112.46|112.52|112.46|0
1623326910000|2021-06-10 12:08:30|112.5|112.44|112.5|112.42|112.5|112.44|112.5|112.42|300
1623326920000|2021-06-10 12:08:40|112.52|112.44|112.52|112.46|112.52|112.46|112.52|112.44|2500
1623326930000|2021-06-10 12:08:50|112.56|112.5|112.52|112.44|112.62|112.56|112.52|112.44|11489
1623326960000|2021-06-10 12:09:20|112.56|112.46|112.56|112.48|112.56|112.48|112.56|112.46|0
1623326970000|2021-06-10 12:09:30|112.52|112.46|112.52|112.46|112.52|112.46|112.52|112.46|0
1623326980000|2021-06-10 12:09:40|112.56|112.48|112.62|112.54|112.62|112.54|112.56|112.48|418
1623326990000|2021-06-10 12:09:50|112.6|112.52|112.6|112.52|112.6|112.52|112.6|112.5|0
1623327000000|2021-06-10 12:10:00|112.58|112.5|112.6|112.52|112.6|112.52|112.56|112.48|0
1623327020000|2021-06-10 12:10:20|112.58||112.58||112.58||112.58||0
1623327050000|2021-06-10 12:10:50|112.56|112.48|112.56|112.48|112.56|112.48|112.56|112.48|0
1623327070000|2021-06-10 12:11:10|112.58|112.5|112.56|112.48|112.6|112.52|112.52|112.42|21162
1623327080000|2021-06-10 12:11:20|112.58|112.5|112.6|112.5|112.6|112.5|112.58|112.5|0
1623327090000|2021-06-10 12:11:30|112.58||112.58||112.58||112.58||0
1623327100000|2021-06-10 12:11:40|112.56|112.48|112.56|112.48|112.56|112.48|112.56|112.46|0
1623327110000|2021-06-10 12:11:50||112.46||112.48||112.48||112.46|163
1623327140000|2021-06-10 12:12:20|112.58|112.5|112.52|112.42|112.58|112.5|112.52|112.42|2272
1623327150000|2021-06-10 12:12:30||112.44||112.44||112.44||112.44|0
1623327160000|2021-06-10 12:12:40||112.42||112.42||112.42||112.42|0
1623327190000|2021-06-10 12:13:10||112.44||112.44||112.44||112.44|0
1623327200000|2021-06-10 12:13:20||112.46||112.46||112.46||112.46|0
1623327300000|2021-06-10 12:15:00|112.54||112.54||112.54||112.54||0
1623327340000|2021-06-10 12:15:40|112.56|112.48|112.6|112.5|112.6|112.5|112.56|112.48|0
1623327360000|2021-06-10 12:16:00|||||||||50
1623327370000|2021-06-10 12:16:10||112.52||112.52||112.52||112.52|0
1623327420000|2021-06-10 12:17:00|112.58|112.5|112.62|112.52|112.64|112.54|112.58|112.48|12434
1623327440000|2021-06-10 12:17:20|112.64|112.54|112.64|112.58|112.64|112.58|112.64|112.54|0
1623327450000|2021-06-10 12:17:30||112.56||112.56||112.56||112.56|0
1623327460000|2021-06-10 12:17:40|112.62|112.54|112.62|112.52|112.62|112.54|112.62|112.52|16774
1623327470000|2021-06-10 12:17:50||112.54||112.54||112.54||112.54|3892
1623327490000|2021-06-10 12:18:10|112.64|112.56|112.64|112.56|112.64|112.56|112.64|112.56|0
1623327510000|2021-06-10 12:18:30|112.62|112.54|112.62|112.54|112.62|112.54|112.62|112.52|2228
1623327520000|2021-06-10 12:18:40||112.52||112.52||112.52||112.52|2250
1623327530000|2021-06-10 12:18:50||112.54||112.54||112.54||112.54|0
1623327540000|2021-06-10 12:19:00||112.52||112.52||112.52||112.52|0
1623327550000|2021-06-10 12:19:10||112.54||112.54||112.54||112.54|0
1623327560000|2021-06-10 12:19:20|||||||||2847
1623327590000|2021-06-10 12:19:50|112.64|112.52|112.64|112.56|112.64|112.56|112.64|112.52|676
1623327610000|2021-06-10 12:20:10|||||||||347
1623327640000|2021-06-10 12:20:40|112.62|112.6|112.6|112.54|112.62|112.6|112.58|112.52|18570
1623327720000|2021-06-10 12:22:00|||||||||109
1623327730000|2021-06-10 12:22:10|||||||||22140
1623327760000|2021-06-10 12:22:40|||||||||268
1623327780000|2021-06-10 12:23:00|112.58|112.52|112.54|112.48|112.58|112.52|112.54|112.48|1685
1623327790000|2021-06-10 12:23:10|112.56||112.56||112.56||112.56||0
1623327800000|2021-06-10 12:23:20|112.54||112.54||112.54||112.54||707
1623327820000|2021-06-10 12:23:40|||||||||5620
1623327880000|2021-06-10 12:24:40|112.52|112.46|112.54|112.48|112.54|112.48|112.52|112.46|3587
1623327900000|2021-06-10 12:25:00||112.46||112.46||112.46||112.46|0
1623327910000|2021-06-10 12:25:10|112.52||112.52||112.52||112.52||0
1623327920000|2021-06-10 12:25:20|112.54||112.54||112.54||112.54||0
1623327930000|2021-06-10 12:25:30|112.52||112.52||112.52||112.52||0
1623327950000|2021-06-10 12:25:50|112.5||112.52||112.52||112.5||2703
1623327970000|2021-06-10 12:26:10|||||||||1339
1623327980000|2021-06-10 12:26:20|112.5|112.42|112.54|112.46|112.54|112.5|112.48|112.42|47640
1623327990000|2021-06-10 12:26:30|||||||||5167
1623328000000|2021-06-10 12:26:40|||||||||9713
1623328020000|2021-06-10 12:27:00|112.52||112.52||112.52||112.52||0
1623328070000|2021-06-10 12:27:50|||||||||15000
1623328120000|2021-06-10 12:28:40||112.5||112.46||112.5||112.46|674
1623328130000|2021-06-10 12:28:50|||||||||2498
1623328150000|2021-06-10 12:29:10|||||||||873
1623328200000|2021-06-10 12:30:00|112.5|112.4|112.54|112.46|112.56|112.48|112.48|112.4|44529
1623328210000|2021-06-10 12:30:10|112.56|112.48|112.62|112.5|112.64|112.5|112.54|112.48|5164
1623328220000|2021-06-10 12:30:20|112.6|112.52|112.66|112.58|112.7|112.62|112.6|112.52|2698
1623328230000|2021-06-10 12:30:30|112.68|112.6|112.6|112.52|112.68|112.6|112.6|112.52|6687
1623328240000|2021-06-10 12:30:40|112.62|112.54|112.6|112.52|112.64|112.56|112.6|112.52|0
1623328250000|2021-06-10 12:30:50|112.58||112.58||112.6||112.56||2779
1623328260000|2021-06-10 12:31:00|112.62|112.54|112.58|112.52|112.64|112.56|112.58|112.52|1567
1623328270000|2021-06-10 12:31:10|112.56|112.5|112.52|112.42|112.58|112.5|112.5|112.42|9741
1623328280000|2021-06-10 12:31:20|112.54|112.44|112.52|112.48|112.54|112.48|112.5|112.44|14979
1623328290000|2021-06-10 12:31:30|112.54||112.56||112.56||112.52||1050
1623328300000|2021-06-10 12:31:40|112.58|112.5|112.58|112.5|112.58|112.5|112.58|112.5|0
1623328310000|2021-06-10 12:31:50|112.56|112.52|112.58|112.52|112.58|112.52|112.56|112.52|1088
1623328320000|2021-06-10 12:32:00||112.54||112.54||112.54||112.54|1343
1623328330000|2021-06-10 12:32:10|112.62|112.56|112.66|112.58|112.68|112.58|112.62|112.56|782
1623328340000|2021-06-10 12:32:20|112.64|112.56|112.58|112.5|112.64|112.56|112.58|112.5|19427
1623328350000|2021-06-10 12:32:30|112.56||112.56||112.56||112.56||0
1623328360000|2021-06-10 12:32:40|112.54||112.56||112.56||112.54||0
1623328370000|2021-06-10 12:32:50|112.58|112.52|112.56|112.5|112.62|112.52|112.56|112.5|102537
1623328390000|2021-06-10 12:33:10|112.54|112.48|112.54|112.48|112.54|112.48|112.54|112.48|1013
1623328410000|2021-06-10 12:33:30|112.52|112.44|112.54|112.46|112.54|112.46|112.5|112.44|4586
1623328420000|2021-06-10 12:33:40|112.56|112.48|112.58|112.5|112.6|112.52|112.56|112.48|29783
1623328430000|2021-06-10 12:33:50|112.6||112.6||112.6||112.6||0
1623328440000|2021-06-10 12:34:00|112.62|112.52|112.66|112.58|112.66|112.58|112.62|112.52|2857
1623328450000|2021-06-10 12:34:10|112.68|112.6|112.68|112.58|112.7|112.6|112.68|112.58|0
1623328460000|2021-06-10 12:34:20|112.66|112.6|112.68|112.6|112.7|112.62|112.66|112.58|4194
1623328470000|2021-06-10 12:34:30|112.66|112.58|112.68|112.6|112.68|112.6|112.66|112.58|0
1623328480000|2021-06-10 12:34:40|112.66|112.58|112.68|112.6|112.68|112.6|112.64|112.58|0
1623328490000|2021-06-10 12:34:50|112.66|112.58|112.66|112.58|112.68|112.58|112.66|112.58|0
1623328500000|2021-06-10 12:35:00|112.68|112.6|112.66|112.62|112.72|112.66|112.66|112.58|6041
1623328520000|2021-06-10 12:35:20|112.68|112.6|112.7|112.6|112.72|112.64|112.68|112.58|1994
1623328530000|2021-06-10 12:35:30|112.68|112.58|112.66|112.6|112.7|112.6|112.66|112.58|0
1623328550000|2021-06-10 12:35:50|112.68|112.62|112.76|112.68|112.76|112.68|112.68|112.62|5515
1623328560000|2021-06-10 12:36:00|112.74|112.66|112.72|112.64|112.76|112.66|112.7|112.6|5805
1623328570000|2021-06-10 12:36:10|||||||||5000
1623328580000|2021-06-10 12:36:20|112.74||112.72||112.74||112.72||0
1623328600000|2021-06-10 12:36:40|112.7|112.62|112.68|112.6|112.7|112.62|112.68|112.6|1590
1623328620000|2021-06-10 12:37:00|112.7|112.62|112.72|112.66|112.72|112.66|112.7|112.62|2500
1623328630000|2021-06-10 12:37:10|112.7|112.62|112.7|112.64|112.72|112.64|112.7|112.62|0
1623328650000|2021-06-10 12:37:30|112.72||112.72||112.72||112.72||0
1623328660000|2021-06-10 12:37:40|112.7||112.7||112.7||112.7||0
1623328670000|2021-06-10 12:37:50|||||||||91224
1623328680000|2021-06-10 12:38:00|112.68|112.6|112.64|112.58|112.68|112.6|112.64|112.54|4456
1623328700000|2021-06-10 12:38:20|112.66|112.6|112.68|112.6|112.72|112.62|112.64|112.6|2321
1623328710000|2021-06-10 12:38:30|112.7|112.62|112.66|112.58|112.7|112.62|112.66|112.58|463
1623328720000|2021-06-10 12:38:40|||||||||14706
1623328740000|2021-06-10 12:39:00|||||||||1096
1623328770000|2021-06-10 12:39:30|112.64|112.56|112.62|112.54|112.64|112.56|112.62|112.54|1050
1623328780000|2021-06-10 12:39:40||112.56||112.54||112.56||112.54|0
1623328790000|2021-06-10 12:39:50|||||||||12245
1623328800000|2021-06-10 12:40:00|112.6|112.52|112.62|112.54|112.62|112.56|112.58|112.52|2893
1623328810000|2021-06-10 12:40:10|112.58|112.52|112.58|112.52|112.58|112.52|112.58|112.52|0
1623328820000|2021-06-10 12:40:20|112.6|112.54|112.7|112.6|112.7|112.62|112.6|112.54|8751
1623328830000|2021-06-10 12:40:30||112.62||112.62||112.62||112.62|0
1623328840000|2021-06-10 12:40:40|112.68||112.7||112.7||112.68||0
1623328850000|2021-06-10 12:40:50|112.68|112.6|112.54|112.46|112.68|112.6|112.54|112.44|8257
1623328860000|2021-06-10 12:41:00|112.56|112.44|112.6|112.52|112.6|112.52|112.5|112.42|6044
1623328870000|2021-06-10 12:41:10|112.58|112.5|112.58|112.5|112.58|112.5|112.56|112.5|0
1623328880000|2021-06-10 12:41:20|||||||||50
1623328910000|2021-06-10 12:41:50|112.56||112.56||112.56||112.56||160
1623328940000|2021-06-10 12:42:20|112.58||112.56||112.58||112.56||0
1623328970000|2021-06-10 12:42:50|112.58||112.56||112.58||112.56||175
1623329080000|2021-06-10 12:44:40|112.54|112.48|112.56|112.48|112.56|112.48|112.54|112.48|1802
1623329090000|2021-06-10 12:44:50|112.54|112.46|112.5|112.44|112.54|112.46|112.5|112.42|6348
1623329100000|2021-06-10 12:45:00|112.48|112.42|112.46|112.4|112.48|112.42|112.46|112.4|3861
1623329110000|2021-06-10 12:45:10|112.44||112.44||112.44||112.44||0
1623329120000|2021-06-10 12:45:20|112.42|112.38|112.38|112.3|112.44|112.38|112.38|112.3|9880
1623329130000|2021-06-10 12:45:30|112.36|112.28|112.3|112.2|112.36|112.28|112.3|112.2|0
1623329170000|2021-06-10 12:46:10|112.28|112.18|112.18|112.08|112.28|112.18|112.18|112.06|1243
1623329180000|2021-06-10 12:46:20|112.16|112.1|112.14|112.06|112.16|112.12|112.14|112.04|3007
1623329190000|2021-06-10 12:46:30|||||||||17686
1623329200000|2021-06-10 12:46:40|112.1||112.14||112.14||112.1||1044
1623329210000|2021-06-10 12:46:50|112.16|112.08|112.26|112.16|112.26|112.16|112.16|112.08|2220
1623329220000|2021-06-10 12:47:00|112.24||112.24||112.24||112.22||0
1623329250000|2021-06-10 12:47:30|112.22|112.18|112.22|112.16|112.22|112.18|112.22|112.16|0
1623329270000|2021-06-10 12:47:50||112.18||112.16||112.18||112.16|0
1623329300000|2021-06-10 12:48:20||112.18||112.18||112.18||112.18|321
1623329330000|2021-06-10 12:48:50|112.26|112.2|112.38|112.28|112.38|112.28|112.26|112.2|3939
1623329340000|2021-06-10 12:49:00|112.36|112.3|112.42|112.34|112.42|112.34|112.36|112.3|0
1623329350000|2021-06-10 12:49:10|112.46|112.36|112.46|112.36|112.46|112.38|112.46|112.36|0
1623329360000|2021-06-10 12:49:20|112.44|112.34|112.46|112.36|112.46|112.36|112.42|112.34|0
1623329370000|2021-06-10 12:49:30|112.5|112.38|112.5|112.42|112.52|112.42|112.48|112.38|874
1623329380000|2021-06-10 12:49:40|112.48|112.4|112.46|112.38|112.48|112.4|112.46|112.38|0
1623329410000|2021-06-10 12:50:10|112.5|112.4|112.52|112.44|112.52|112.44|112.5|112.4|603
1623329420000|2021-06-10 12:50:20|||||||||1096
1623329430000|2021-06-10 12:50:30|112.5|112.42|112.5|112.42|112.5|112.42|112.48|112.42|0
1623329440000|2021-06-10 12:50:40|112.52|112.44|112.52|112.42|112.52|112.44|112.5|112.42|0
1623329460000|2021-06-10 12:51:00|112.54|112.44|112.52|112.42|112.58|112.48|112.52|112.42|0
1623329470000|2021-06-10 12:51:10|112.5|112.4|112.48|112.38|112.5|112.4|112.48|112.38|0
1623329480000|2021-06-10 12:51:20|112.46|112.36|112.42|112.34|112.46|112.36|112.42|112.34|0
1623329490000|2021-06-10 12:51:30|112.44|112.36|112.42|112.34|112.46|112.36|112.42|112.34|0
1623329500000|2021-06-10 12:51:40|112.44|112.36|112.42|112.34|112.44|112.36|112.42|112.34|0
1623329510000|2021-06-10 12:51:50|112.4||112.42||112.44||112.4||0
1623329520000|2021-06-10 12:52:00|112.4||112.4||112.4||112.4||0
1623329540000|2021-06-10 12:52:20|112.38|112.32|112.4|112.28|112.4|112.32|112.36|112.26|4851
1623329550000|2021-06-10 12:52:30|112.38||112.38||112.38||112.38||0
1623329560000|2021-06-10 12:52:40|112.4||112.4||112.4||112.4||0
1623329570000|2021-06-10 12:52:50|112.38||112.36||112.38||112.36||0
1623329580000|2021-06-10 12:53:00|112.4|112.26|112.38|112.3|112.4|112.3|112.38|112.24|0
1623329590000|2021-06-10 12:53:10|112.36|112.28|112.36|112.28|112.36|112.28|112.36|112.28|0
1623329600000|2021-06-10 12:53:20|||||||||885
1623329620000|2021-06-10 12:53:40|112.34|112.3|112.34|112.28|112.34|112.3|112.34|112.28|0
1623329640000|2021-06-10 12:54:00|112.32||112.32||112.34||112.32||0
1623329790000|2021-06-10 12:56:30|112.34|112.3|112.36|112.3|112.38|112.32|112.34|112.3|3427
1623329830000|2021-06-10 12:57:10|||||||||175
1623329860000|2021-06-10 12:57:40||112.32||112.3||112.32||112.3|22368
1623329870000|2021-06-10 12:57:50|112.38|112.32|112.38|112.3|112.38|112.32|112.36|112.3|3581
1623329880000|2021-06-10 12:58:00||112.32||112.32||112.32||112.32|0
1623329900000|2021-06-10 12:58:20|||||||||989
1623329940000|2021-06-10 12:59:00|112.36|112.34|112.32|112.28|112.4|112.34|112.32|112.28|17896
1623329950000|2021-06-10 12:59:10|112.3|112.26|112.32|112.26|112.32|112.26|112.3|112.22|5270
1623329970000|2021-06-10 12:59:30|112.3||112.32||112.32||112.3||0
1623329980000|2021-06-10 12:59:40|||||||||1378166
1623329990000|2021-06-10 12:59:50|112.3|112.24|112.26|112.18|112.3|112.24|112.26|112.18|7967
1623330000000|2021-06-10 13:00:00||112.2||112.2||112.2||112.2|0
1623330030000|2021-06-10 13:00:30|112.24|112.18|112.26|112.18|112.26|112.18|112.22|112.16|2186
1623330040000|2021-06-10 13:00:40||112.2||112.2||112.22||112.2|0
1623330070000|2021-06-10 13:01:10|112.24|112.18|112.24|112.18|112.24|112.18|112.24|112.18|1865
1623330090000|2021-06-10 13:01:30||112.2||112.2||112.2||112.2|0
1623330110000|2021-06-10 13:01:50|112.22||112.22||112.22||112.22||0
1623330160000|2021-06-10 13:02:40|112.24|112.22|112.26|112.2|112.26|112.22|112.24|112.2|10827
1623330170000|2021-06-10 13:02:50|112.24|112.22|112.32|112.24|112.32|112.24|112.22|112.18|13904
1623330210000|2021-06-10 13:03:30|112.3|112.22|112.3|112.24|112.3|112.24|112.3|112.22|0
1623330240000|2021-06-10 13:04:00|112.26|112.22|112.26|112.2|112.26|112.22|112.26|112.2|0
1623330280000|2021-06-10 13:04:40|112.24|112.18|112.24|112.18|112.26|112.18|112.24|112.18|404
1623330290000|2021-06-10 13:04:50|112.26|112.2|112.3|112.24|112.3|112.24|112.26|112.2|15809
1623330310000|2021-06-10 13:05:10|112.32|112.26|112.3|112.24|112.32|112.28|112.3|112.24|849
1623330320000|2021-06-10 13:05:20|112.32|112.26|112.38|112.32|112.38|112.32|112.32|112.26|3672
1623330330000|2021-06-10 13:05:30||112.3||112.3||112.3||112.28|0
1623330340000|2021-06-10 13:05:40|112.36||112.38||112.38||112.36||0
1623330350000|2021-06-10 13:05:50|||||||||2248
1623330380000|2021-06-10 13:06:20|112.36|112.28|112.34|112.28|112.36|112.28|112.34|112.28|0
1623330410000|2021-06-10 13:06:50|112.36||112.36||112.36||112.36||0
1623330420000|2021-06-10 13:07:00|112.34|112.3|112.34|112.28|112.34|112.3|112.34|112.28|0
1623330430000|2021-06-10 13:07:10||112.26||112.26||112.26||112.26|167
1623330440000|2021-06-10 13:07:20||112.28||112.28||112.28||112.28|0
1623330450000|2021-06-10 13:07:30|||||||||872
1623330500000|2021-06-10 13:08:20|||||||||8851
1623330570000|2021-06-10 13:09:30|112.36||112.36||112.36||112.36||167
1623330600000|2021-06-10 13:10:00|112.38|112.3|112.4|112.34|112.4|112.34|112.36|112.3|7394
1623330610000|2021-06-10 13:10:10|112.42|112.36|112.4|112.36|112.44|112.36|112.4|112.36|3599
1623330620000|2021-06-10 13:10:20|112.42||112.42||112.42||112.42||895
1623330630000|2021-06-10 13:10:30|112.4||112.4||112.4||112.4||0
1623330640000|2021-06-10 13:10:40|112.42||112.42||112.42||112.42||0
1623330650000|2021-06-10 13:10:50|112.4|112.38|112.42|112.38|112.44|112.38|112.4|112.38|2500
1623330670000|2021-06-10 13:11:10|||||||||1335
1623330680000|2021-06-10 13:11:20|||||||||4119
1623330690000|2021-06-10 13:11:30|112.4|112.36|112.42|112.36|112.42|112.36|112.4|112.36|16697
1623330700000|2021-06-10 13:11:40|112.44|112.38|112.46|112.38|112.48|112.38|112.44|112.38|9
1623330710000|2021-06-10 13:11:50|112.42||112.44||112.44||112.42||0
1623330720000|2021-06-10 13:12:00|112.46|112.4|112.42|112.34|112.48|112.4|112.42|112.34|30420
1623330730000|2021-06-10 13:12:10|112.4|112.32|112.38|112.3|112.4|112.32|112.36|112.3|4832
1623330740000|2021-06-10 13:12:20||112.32||112.32||112.32||112.32|0
1623330750000|2021-06-10 13:12:30|112.36|112.3|112.32|112.26|112.36|112.3|112.3|112.24|9883
1623330810000|2021-06-10 13:13:30|||||||||797
1623330820000|2021-06-10 13:13:40|112.3|112.24|112.24|112.16|112.3|112.24|112.24|112.16|17734
1623330830000|2021-06-10 13:13:50|112.22||112.22||112.22||112.22||4570
1623330850000|2021-06-10 13:14:10|112.2|112.14|112.2|112.12|112.2|112.14|112.2|112.1|2500
1623330890000|2021-06-10 13:14:50|112.18||112.18||112.18||112.16||0
1623330900000|2021-06-10 13:15:00|112.16||112.16||112.16||112.16||60
1623330950000|2021-06-10 13:15:50|112.18|112.14|112.18|112.12|112.18|112.16|112.16|112.12|1807
1623330960000|2021-06-10 13:16:00|||||||||898
1623331020000|2021-06-10 13:17:00|112.2|112.14|112.22|112.16|112.22|112.18|112.2|112.14|23284
1623331080000|2021-06-10 13:18:00|112.24|112.18|112.3|112.24|112.32|112.26|112.24|112.18|17974
1623331120000|2021-06-10 13:18:40|||||||||609
1623331150000|2021-06-10 13:19:10|112.32|112.26|112.3|112.24|112.34|112.26|112.3|112.24|0
1623331170000|2021-06-10 13:19:30|||||||||21382
1623331180000|2021-06-10 13:19:40|112.32|112.26|112.3|112.26|112.34|112.26|112.3|112.26|0
1623331200000|2021-06-10 13:20:00|112.32|112.28|112.34|112.28|112.34|112.28|112.32|112.28|0
1623331210000|2021-06-10 13:20:10|112.36|112.3|112.38|112.34|112.42|112.34|112.36|112.28|11153
1623331220000|2021-06-10 13:20:20|112.4|112.36|112.4|112.36|112.4|112.36|112.4|112.36|6279
1623331230000|2021-06-10 13:20:30|112.38|112.34|112.4|112.34|112.4|112.36|112.38|112.34|6632
1623331240000|2021-06-10 13:20:40|112.38||112.4||112.4||112.38||0
1623331260000|2021-06-10 13:21:00|112.42|112.36|112.42|112.34|112.42|112.36|112.4|112.34|2284
1623331280000|2021-06-10 13:21:20||112.36||112.36||112.36||112.36|880
1623331290000|2021-06-10 13:21:30|112.4|112.34|112.3|112.22|112.4|112.34|112.3|112.22|28842
1623331300000|2021-06-10 13:21:40|112.28|112.2|112.26|112.18|112.28|112.22|112.26|112.18|0
1623331310000|2021-06-10 13:21:50|112.24|112.16|112.22|112.14|112.24|112.16|112.22|112.14|0
1623331320000|2021-06-10 13:22:00|||||||||46063
1623331330000|2021-06-10 13:22:10|112.2||112.2||112.2||112.2||0
1623331340000|2021-06-10 13:22:20||112.12||112.12||112.12||112.12|158
1623331350000|2021-06-10 13:22:30|||||||||1693
1623331360000|2021-06-10 13:22:40|112.22|112.14|112.26|112.2|112.28|112.2|112.22|112.14|10310
1623331390000|2021-06-10 13:23:10|112.24|112.18|112.26|112.18|112.26|112.18|112.24|112.18|12000
1623331400000|2021-06-10 13:23:20||112.2||112.2||112.2||112.2|0
1623331410000|2021-06-10 13:23:30|112.28|112.22|112.3|112.24|112.3|112.24|112.26|112.22|5151
1623331470000|2021-06-10 13:24:30|112.28|112.22|112.26|112.2|112.28|112.22|112.26|112.2|58871
1623331490000|2021-06-10 13:24:50|112.24||112.24||112.24||112.24||1583
1623331510000|2021-06-10 13:25:10|112.26|112.22|112.26|112.2|112.26|112.22|112.26|112.2|12796
1623331550000|2021-06-10 13:25:50|112.24||112.24||112.24||112.24||0
1623331590000|2021-06-10 13:26:30|112.22|112.18|112.16|112.1|112.24|112.18|112.16|112.08|11903
1623331610000|2021-06-10 13:26:50|||||||||176
1623331620000|2021-06-10 13:27:00|||||||||3703
1623331680000|2021-06-10 13:28:00|112.18|112.12|112.16|112.1|112.22|112.14|112.16|112.1|3372
1623331690000|2021-06-10 13:28:10||112.08||112.08||112.08||112.08|0
1623331710000|2021-06-10 13:28:30|112.14|112.06|112.18|112.12|112.18|112.14|112.12|112.06|9521
1623331740000|2021-06-10 13:29:00|112.2|112.1|112.16|112.1|112.22|112.1|112.16|112.1|7940
1623331750000|2021-06-10 13:29:10|112.14||112.16||112.16||112.14||0
1623331770000|2021-06-10 13:29:30|||||||||3802
1623331790000|2021-06-10 13:29:50|||||||||3000
1623331800000|2021-06-10 13:30:00|112.18|112.12|112.22|112.14|112.24|112.16|112.16|112.12|55105
1623331810000|2021-06-10 13:30:10|112.2|112.12|112.22|112.14|112.24|112.14|112.2|112.12|8
1623331820000|2021-06-10 13:30:20|112.24|112.16|112.28|112.22|112.28|112.24|112.24|112.16|25809
1623331830000|2021-06-10 13:30:30|112.3|112.24|112.46|112.38|112.48|112.4|112.3|112.24|3602
1623331840000|2021-06-10 13:30:40|112.42|112.36|112.46|112.38|112.46|112.38|112.4|112.36|3948
1623331850000|2021-06-10 13:30:50|112.5|112.4|112.5|112.46|112.5|112.46|112.5|112.4|1489
1623331860000|2021-06-10 13:31:00|112.52|112.48|112.48|112.42|112.56|112.48|112.46|112.4|14500
1623331870000|2021-06-10 13:31:10|112.46|112.4|112.46|112.4|112.46|112.4|112.46|112.4|0
1623331880000|2021-06-10 13:31:20|112.48|112.42|112.48|112.42|112.48|112.42|112.46|112.42|365
1623331890000|2021-06-10 13:31:30|112.46||112.48||112.48||112.46||0
1623331900000|2021-06-10 13:31:40||112.4||112.42||112.42||112.4|0
1623331910000|2021-06-10 13:31:50|112.46|112.4|112.64|112.58|112.66|112.58|112.46|112.4|14614
1623331920000|2021-06-10 13:32:00|112.62|112.56|112.64|112.58|112.64|112.6|112.6|112.52|28950
1623331930000|2021-06-10 13:32:10||112.6||112.58||112.6||112.58|0
1623331940000|2021-06-10 13:32:20|112.62|112.56|112.56|112.48|112.62|112.56|112.56|112.48|9624
1623331950000|2021-06-10 13:32:30|112.58|112.5|112.6|112.52|112.6|112.52|112.58|112.5|1538
1623331960000|2021-06-10 13:32:40|112.58||112.6||112.6||112.58||0
1623331970000|2021-06-10 13:32:50|112.58|112.48|112.58|112.48|112.58|112.48|112.58|112.48|931
1623331980000|2021-06-10 13:33:00|112.6|112.5|112.6|112.52|112.6|112.52|112.6|112.5|3574
1623331990000|2021-06-10 13:33:10|112.58||112.58||112.58||112.58||40
1623332030000|2021-06-10 13:33:50|112.56|112.54|112.58|112.52|112.58|112.54|112.56|112.52|5945
1623332040000|2021-06-10 13:34:00|112.56||112.56||112.56||112.56||0
1623332050000|2021-06-10 13:34:10|112.58|112.54|112.56|112.48|112.58|112.54|112.56|112.48|3723
1623332060000|2021-06-10 13:34:20|112.54|112.46|112.48|112.4|112.54|112.46|112.44|112.38|8623
1623332070000|2021-06-10 13:34:30|112.5||112.48||112.5||112.48||43
1623332080000|2021-06-10 13:34:40|112.46||112.46||112.48||112.46||0
1623332100000|2021-06-10 13:35:00|112.44|112.36|112.34|112.26|112.44|112.36|112.34|112.24|5613
1623332110000|2021-06-10 13:35:10|112.32|112.24|112.22|112.16|112.32|112.24|112.22|112.14|2293
1623332120000|2021-06-10 13:35:20|112.26|112.18|112.3|112.2|112.3|112.22|112.22|112.18|6775
1623332130000|2021-06-10 13:35:30|112.28|112.24|112.28|112.24|112.3|112.24|112.28|112.24|8065
1623332140000|2021-06-10 13:35:40||112.22||112.22||112.22||112.22|0
1623332150000|2021-06-10 13:35:50|||||||||2610
1623332160000|2021-06-10 13:36:00|112.3|112.24|112.42|112.34|112.42|112.34|112.3|112.24|35027
1623332170000|2021-06-10 13:36:10|112.4|112.32|112.42|112.32|112.42|112.34|112.38|112.32|6809
1623332180000|2021-06-10 13:36:20|112.4|112.34|112.4|112.32|112.4|112.34|112.4|112.32|0
1623332190000|2021-06-10 13:36:30||112.34||112.34||112.34||112.34|587
1623332200000|2021-06-10 13:36:40|||||||||88
1623332220000|2021-06-10 13:37:00|||||||||2647
1623332230000|2021-06-10 13:37:10|112.36|112.32|112.46|112.4|112.46|112.4|112.36|112.32|6537
1623332250000|2021-06-10 13:37:30||112.36||112.4||112.4||112.36|17308
1623332260000|2021-06-10 13:37:40|112.48|112.42|112.52|112.44|112.54|112.52|112.48|112.42|24712
1623332270000|2021-06-10 13:37:50|112.54|112.46|112.54|112.5|112.54|112.5|112.52|112.46|0
1623332280000|2021-06-10 13:38:00|112.56|112.52|112.52|112.48|112.6|112.52|112.52|112.48|7848
1623332290000|2021-06-10 13:38:10|112.54|112.5|112.56|112.5|112.56|112.5|112.54|112.5|0
1623332300000|2021-06-10 13:38:20|112.58|112.52|112.54|112.48|112.58|112.54|112.54|112.48|6780
1623332310000|2021-06-10 13:38:30|112.56|112.5|112.58|112.52|112.58|112.52|112.56|112.5|0
1623332320000|2021-06-10 13:38:40|112.6|112.54|112.6|112.54|112.6|112.54|112.6|112.54|122
1623332330000|2021-06-10 13:38:50|112.58||112.58||112.58||112.58||193
1623332340000|2021-06-10 13:39:00|112.56|112.52|112.54|112.5|112.58|112.52|112.52|112.48|27856
1623332350000|2021-06-10 13:39:10|112.52|112.48|112.48|112.42|112.52|112.48|112.48|112.4|5663
1623332360000|2021-06-10 13:39:20|112.46||112.46||112.5||112.46||491
1623332370000|2021-06-10 13:39:30|112.44|112.4|112.4|112.34|112.44|112.4|112.4|112.32|7611
1623332380000|2021-06-10 13:39:40||112.32||112.36||112.36||112.3|0
1623332390000|2021-06-10 13:39:50|112.38|112.32|112.36|112.28|112.38|112.32|112.36|112.28|971
1623332400000|2021-06-10 13:40:00||112.3||112.28||112.3||112.28|0
1623332410000|2021-06-10 13:40:10|112.34||112.34||112.34||112.34||0
1623332420000|2021-06-10 13:40:20||112.3||112.28||112.3||112.28|0
1623332430000|2021-06-10 13:40:30|112.32|112.26|112.3|112.24|112.32|112.26|112.3|112.24|958
1623332440000|2021-06-10 13:40:40|112.28|112.26|112.28|112.22|112.28|112.26|112.28|112.22|2551
1623332450000|2021-06-10 13:40:50|112.26|112.2|112.2|112.16|112.26|112.2|112.2|112.16|7611
1623332460000|2021-06-10 13:41:00|112.24|112.18|112.28|112.22|112.28|112.22|112.24|112.18|18710
1623332470000|2021-06-10 13:41:10|112.26|112.24|112.28|112.22|112.28|112.24|112.26|112.22|4777
1623332480000|2021-06-10 13:41:20|||||||||4794
1623332490000|2021-06-10 13:41:30|112.3|112.24|112.32|112.26|112.32|112.28|112.3|112.24|19725
1623332510000|2021-06-10 13:41:50|112.3|112.24|112.26|112.18|112.3|112.24|112.26|112.16|7345
1623332520000|2021-06-10 13:42:00|112.28|112.2|112.32|112.28|112.32|112.3|112.26|112.2|1811
1623332530000|2021-06-10 13:42:10||112.26||112.28||112.28||112.26|1053
1623332540000|2021-06-10 13:42:20|112.3|112.26|112.3|112.2|112.3|112.26|112.3|112.2|0
1623332550000|2021-06-10 13:42:30||112.22||112.22||112.24||112.22|56
1623332570000|2021-06-10 13:42:50|112.28|112.2|112.22|112.18|112.28|112.2|112.22|112.18|22706
1623332580000|2021-06-10 13:43:00|112.2|112.16|112.2|112.12|112.22|112.16|112.16|112.1|23585
1623332600000|2021-06-10 13:43:20||112.14||112.14||112.14||112.14|0
1623332610000|2021-06-10 13:43:30|112.22|112.16|112.24|112.16|112.24|112.16|112.22|112.16|4841
1623332620000|2021-06-10 13:43:40|112.22|112.14|112.18|112.12|112.22|112.14|112.18|112.12|13203
1623332630000|2021-06-10 13:43:50||112.14||112.12||112.14||112.12|1216
1623332650000|2021-06-10 13:44:10|112.16|112.08|112.22|112.12|112.22|112.12|112.1|112.04|6587
1623332660000|2021-06-10 13:44:20||112.14||112.14||112.14||112.14|0
1623332670000|2021-06-10 13:44:30|112.2||112.2||112.2||112.2||0
1623332680000|2021-06-10 13:44:40|112.22|112.16|112.24|112.2|112.24|112.2|112.22|112.16|1318
1623332690000|2021-06-10 13:44:50|112.26|112.22|112.32|112.28|112.32|112.3|112.26|112.22|9900
1623332710000|2021-06-10 13:45:10|112.3|112.3|112.3|112.26|112.3|112.3|112.3|112.26|3635
1623332720000|2021-06-10 13:45:20|112.32|112.22|112.32|112.28|112.32|112.28|112.32|112.2|9332
1623332730000|2021-06-10 13:45:30|112.3|112.26|112.26|112.22|112.3|112.26|112.26|112.22|3151
1623332740000|2021-06-10 13:45:40|112.28||112.28||112.28||112.28||0
1623332750000|2021-06-10 13:45:50|112.26|112.2|112.24|112.18|112.26|112.2|112.24|112.18|3200
1623332760000|2021-06-10 13:46:00|112.22|112.16|112.18|112.12|112.22|112.16|112.18|112.12|1441
1623332770000|2021-06-10 13:46:10|112.2|112.14|112.24|112.16|112.24|112.16|112.2|112.14|2086
1623332780000|2021-06-10 13:46:20|112.22|112.18|112.22|112.18|112.22|112.18|112.22|112.18|0
1623332790000|2021-06-10 13:46:30|112.2|112.16|112.2|112.14|112.2|112.16|112.2|112.14|1131
1623332800000|2021-06-10 13:46:40|112.18|112.12|112.14|112.08|112.18|112.12|112.14|112.08|4867
1623332810000|2021-06-10 13:46:50|112.12|112.06|112.06|112|112.14|112.06|112.06|112|5272
1623332820000|2021-06-10 13:47:00|112.04|111.98|112.06|112|112.06|112|112.04|111.98|4973
1623332830000|2021-06-10 13:47:10|112|111.98|111.98|111.94|112.04|111.98|111.98|111.94|15991
1623332840000|2021-06-10 13:47:20|111.96|111.92|111.92|111.88|111.96|111.92|111.92|111.88|6958
1623332850000|2021-06-10 13:47:30|111.88|111.86|111.9|111.88|111.9|111.88|111.86|111.8|10144
1623332860000|2021-06-10 13:47:40|111.92||111.92||111.92||111.92||2642
1623332870000|2021-06-10 13:47:50|111.96|111.9|111.9|111.84|111.98|111.92|111.84|111.8|47810
1623332880000|2021-06-10 13:48:00|111.84|111.82|111.8|111.76|111.9|111.84|111.8|111.74|49062
1623332900000|2021-06-10 13:48:20|111.78|111.74|111.72|111.7|111.78|111.74|111.72|111.68|15226
1623332910000|2021-06-10 13:48:30|111.76|111.68|111.78|111.72|111.78|111.74|111.76|111.66|4208
1623332940000|2021-06-10 13:49:00|111.8|111.74|111.84|111.8|111.84|111.8|111.8|111.74|7936
1623332950000|2021-06-10 13:49:10|111.88|111.82|111.9|111.86|111.9|111.86|111.88|111.8|4536
1623332970000|2021-06-10 13:49:30|||||||||1381
1623333000000|2021-06-10 13:50:00|111.92|111.88|111.94|111.88|111.96|111.88|111.92|111.88|1736
1623333010000|2021-06-10 13:50:10|111.92|111.84|111.9|111.84|111.92|111.84|111.9|111.84|6498
1623333020000|2021-06-10 13:50:20|111.88|111.86|111.86|111.82|111.88|111.86|111.86|111.8|13947
1623333040000|2021-06-10 13:50:40|111.84|111.8|111.8|111.76|111.88|111.8|111.8|111.74|21764
1623333050000|2021-06-10 13:50:50|111.84|111.78|111.82|111.8|111.86|111.8|111.82|111.78|155
1623333060000|2021-06-10 13:51:00|111.86|111.82|111.9|111.82|111.9|111.82|111.86|111.82|139
1623333070000|2021-06-10 13:51:10|111.92|111.84|111.9|111.84|111.92|111.84|111.9|111.84|0
1623333080000|2021-06-10 13:51:20|111.92|111.86|111.92|111.86|111.92|111.86|111.92|111.86|970
1623333090000|2021-06-10 13:51:30||111.88||111.88||111.88||111.88|0
1623333100000|2021-06-10 13:51:40|111.94|111.92|111.9|111.86|111.98|111.94|111.88|111.84|63099
1623333120000|2021-06-10 13:52:00|||||||||312
1623333130000|2021-06-10 13:52:10|||||||||2000
1623333140000|2021-06-10 13:52:20|111.92|111.88|111.98|111.92|111.98|111.92|111.92|111.88|2607
1623333160000|2021-06-10 13:52:40||111.94||111.94||111.94||111.94|0
1623333170000|2021-06-10 13:52:50|112|111.96|112.16|112.1|112.18|112.14|112|111.96|86305
1623333180000|2021-06-10 13:53:00|112.14|112.08|112.12|112.06|112.14|112.08|112.08|112.06|6614
1623333190000|2021-06-10 13:53:10|||||||||25
1623333200000|2021-06-10 13:53:20|112.1|112.04|112.06|112.02|112.1|112.04|112.06|112|10001
1623333230000|2021-06-10 13:53:50|112.08|112.04|112.16|112.1|112.18|112.1|112.08|112.04|5586
1623333240000|2021-06-10 13:54:00|112.2|112.12|112.2|112.14|112.22|112.14|112.18|112.12|0
1623333250000|2021-06-10 13:54:10|112.22|112.16|112.2|112.16|112.22|112.18|112.14|112.08|27757
1623333260000|2021-06-10 13:54:20|112.18|112.12|112.2|112.12|112.2|112.14|112.18|112.08|4600
1623333270000|2021-06-10 13:54:30|112.18|112.14|112.26|112.24|112.3|112.24|112.16|112.08|24300
1623333280000|2021-06-10 13:54:40|112.3|112.26|112.28|112.22|112.34|112.26|112.28|112.2|10770
1623333290000|2021-06-10 13:54:50|112.26|112.2|112.3|112.22|112.32|112.26|112.26|112.2|60397
1623333300000|2021-06-10 13:55:00|112.32|112.24|112.32|112.24|112.34|112.28|112.32|112.22|10950
1623333330000|2021-06-10 13:55:30|112.28|112.22|112.28|112.2|112.3|112.22|112.24|112.16|22824
1623333340000|2021-06-10 13:55:40|112.26|112.16|112.18|112.1|112.26|112.16|112.18|112.1|5658
1623333350000|2021-06-10 13:55:50|112.2|112.12|112.16|112.1|112.22|112.16|112.16|112.1|8447
1623333360000|2021-06-10 13:56:00|112.14|112.08|112.1|112.04|112.14|112.08|112.1|112.04|5585
1623333370000|2021-06-10 13:56:10|||||||||892
1623333380000|2021-06-10 13:56:20||112||112.04||112.04||112|4456
1623333390000|2021-06-10 13:56:30|112.08|112.02|111.98|111.9|112.08|112.02|111.92|111.9|25264
1623333400000|2021-06-10 13:56:40|111.92|111.92|111.96|111.9|111.98|111.94|111.92|111.9|94427
1623333410000|2021-06-10 13:56:50|111.98|111.92|111.98|111.92|111.98|111.92|111.98|111.92|434
1623333420000|2021-06-10 13:57:00|112.02|111.98|112.04|112.02|112.04|112.02|112.02|111.98|11873
1623333430000|2021-06-10 13:57:10|112.06|112.04|112.1|112.04|112.1|112.04|112.06|112.04|3962
1623333440000|2021-06-10 13:57:20|112.12|112.06|112.16|112.12|112.18|112.12|112.12|112.06|10621
1623333450000|2021-06-10 13:57:30|112.2|112.14|112.24|112.2|112.26|112.2|112.2|112.14|29275
1623333460000|2021-06-10 13:57:40|112.22|112.18|112.16|112.08|112.22|112.18|112.16|112.06|17392
1623333470000|2021-06-10 13:57:50|112.18|112.16|112.2|112.12|112.2|112.16|112.16|112.1|17000
1623333480000|2021-06-10 13:58:00|112.18|112.1|112.12|112.08|112.18|112.12|112.1|112.02|64170
1623333490000|2021-06-10 13:58:10|112.16|112.14|112.16|112.1|112.18|112.14|112.14|112.08|35218
1623333500000|2021-06-10 13:58:20|112.18|112.14|112.18|112.14|112.18|112.14|112.18|112.12|19691
1623333510000|2021-06-10 13:58:30|112.2|112.18|112.28|112.22|112.3|112.22|112.2|112.16|30819
1623333520000|2021-06-10 13:58:40|112.26|112.18|112.2|112.16|112.26|112.18|112.2|112.14|6042
1623333530000|2021-06-10 13:58:50|112.18|112.14|112.16|112.1|112.18|112.14|112.14|112.08|22753
1623333540000|2021-06-10 13:59:00|112.14||112.14||112.14||112.14||1
1623333570000|2021-06-10 13:59:30|112.12|112.08|112.12|112.08|112.12|112.08|112.12|112.08|4576
1623333580000|2021-06-10 13:59:40|112.1|112.06|112.24|112.18|112.3|112.2|112.1|112.06|90620
1623333590000|2021-06-10 13:59:50|112.28|112.2|112.28|112.2|112.28|112.2|112.22|112.2|2838
1623333600000|2021-06-10 14:00:00|112.26|112.18|112.16|112.1|112.26|112.18|112.16|112.08|10971
1623333630000|2021-06-10 14:00:30|||||||||123
1623333640000|2021-06-10 14:00:40|112.18|112.12|112.2|112.16|112.24|112.16|112.18|112.12|84900
1623333650000|2021-06-10 14:00:50|112.24|112.18|112.24|112.18|112.26|112.2|112.2|112.16|10715
1623333660000|2021-06-10 14:01:00||112.2||112.2||112.2||112.2|0
1623333670000|2021-06-10 14:01:10|112.22|112.18|112.2|112.12|112.22|112.18|112.14|112.08|51556
1623333680000|2021-06-10 14:01:20|112.18|112.1|112.22|112.12|112.22|112.12|112.12|112.02|97575
1623333690000|2021-06-10 14:01:30|112.2|112.1|112.2|112.14|112.22|112.14|112.12|112.04|45330
1623333700000|2021-06-10 14:01:40||112.12||112.12||112.12||112.12|0
1623333710000|2021-06-10 14:01:50|112.22|112.14|112.24|112.16|112.24|112.16|112.22|112.14|400
1623333720000|2021-06-10 14:02:00||112.14||112.14||112.14||112.14|0
1623333730000|2021-06-10 14:02:10|112.22|112.12|112.22|112.16|112.22|112.2|112.2|112.12|35431
1623333740000|2021-06-10 14:02:20|112.16|112.14|112.14|112.04|112.2|112.14|112.14|112.04|10501
1623333750000|2021-06-10 14:02:30|112.12|112.06|112.16|112.08|112.2|112.08|112.12|112.06|58748
1623333760000|2021-06-10 14:02:40|112.14|112.06|112.18|112.08|112.18|112.08|112.12|112.02|50570
1623333780000|2021-06-10 14:03:00|112.08|112.06|112.06|111.96|112.16|112.08|112.02|111.92|48826
1623333790000|2021-06-10 14:03:10|112.08|111.98|112.06|112|112.08|112|112.06|111.98|7000
1623333800000|2021-06-10 14:03:20|112.08|111.98|112.12|112.04|112.12|112.04|112.08|111.98|6535
1623333810000|2021-06-10 14:03:30|||||||||500
1623333820000|2021-06-10 14:03:40|112.1|112.02|112.06|112|112.1|112.02|112.06|112|69640
1623333830000|2021-06-10 14:03:50|112.04||112.02||112.08||112.02||3168
1623333840000|2021-06-10 14:04:00|||||||||1000
1623333850000|2021-06-10 14:04:10|112|111.96|112|111.92|112|111.96|112|111.9|46393
1623333920000|2021-06-10 14:05:20|111.98|111.9|111.92|111.82|111.98|111.9|111.92|111.82|8047
1623333930000|2021-06-10 14:05:30|111.9|111.8|111.82|111.76|111.9|111.8|111.82|111.76|39116
1623333940000|2021-06-10 14:05:40|111.8|111.72|111.78|111.72|111.8|111.72|111.78|111.72|8
1623333950000|2021-06-10 14:05:50||111.74||111.74||111.74||111.74|91
1623333960000|2021-06-10 14:06:00|111.76|111.72|111.72|111.62|111.76|111.72|111.72|111.6|9391
1623333990000|2021-06-10 14:06:30|111.74|111.64|111.78|111.74|111.78|111.74|111.74|111.64|24400
1623334000000|2021-06-10 14:06:40||111.72||111.72||111.74||111.72|0
1623334010000|2021-06-10 14:06:50|111.76|111.7|111.76|111.7|111.76|111.72|111.76|111.68|6753
1623334020000|2021-06-10 14:07:00|||||||||2000
1623334030000|2021-06-10 14:07:10||111.68||111.68||111.68||111.68|2174
1623334040000|2021-06-10 14:07:20|111.74|111.66|111.74|111.66|111.74|111.66|111.74|111.66|287
1623334060000|2021-06-10 14:07:40|||||||||9000
1623334070000|2021-06-10 14:07:50|||||||||1516
1623334080000|2021-06-10 14:08:00|111.76|111.68|111.88|111.82|111.88|111.84|111.76|111.68|7429
1623334090000|2021-06-10 14:08:10|111.9||111.9||111.9||111.9||0
1623334120000|2021-06-10 14:08:40|111.88|111.8|111.84|111.78|111.88|111.8|111.84|111.78|5909
1623334130000|2021-06-10 14:08:50|111.82||111.82||111.82||111.82||0
1623334140000|2021-06-10 14:09:00|111.8|111.76|111.78|111.72|111.8|111.76|111.78|111.7|1778
1623334150000|2021-06-10 14:09:10|||||||||2168
1623334160000|2021-06-10 14:09:20||111.74||111.72||111.74||111.72|1615
1623334170000|2021-06-10 14:09:30|111.76|111.7|111.76|111.68|111.76|111.7|111.76|111.68|3057
1623334180000|2021-06-10 14:09:40|111.74||111.74||111.74||111.74||28252
1623334190000|2021-06-10 14:09:50|||||||||9918
1623334200000|2021-06-10 14:10:00|111.76|111.7|111.78|111.74|111.78|111.74|111.76|111.7|3666
1623334210000|2021-06-10 14:10:10|111.82|111.76|111.82|111.78|111.82|111.78|111.82|111.76|2575
1623334220000|2021-06-10 14:10:20||111.76||111.76||111.76||111.76|0
1623334230000|2021-06-10 14:10:30|111.8|111.74|111.74|111.68|111.82|111.76|111.72|111.64|32103
1623334240000|2021-06-10 14:10:40|111.72|111.64|111.72|111.66|111.72|111.68|111.68|111.62|30916
1623334260000|2021-06-10 14:11:00|111.74||111.74||111.74||111.74||40
1623334280000|2021-06-10 14:11:20|||||||||500
1623334300000|2021-06-10 14:11:40|||||||||4500
1623334310000|2021-06-10 14:11:50|111.76|111.68|111.76|111.68|111.76|111.68|111.76|111.68|0
1623334320000|2021-06-10 14:12:00|111.74||111.74||111.74||111.74||104504
1623334330000|2021-06-10 14:12:10|111.76|111.8|111.86|111.8|111.86|111.8|111.76|111.7|66018
1623334340000|2021-06-10 14:12:20|111.84|111.78|111.88|111.82|111.88|111.82|111.84|111.78|27134
1623334350000|2021-06-10 14:12:30|111.9|111.84|111.92|111.84|111.92|111.84|111.9|111.84|0
1623334360000|2021-06-10 14:12:40|111.9|111.82|111.88|111.82|111.9|111.82|111.88|111.78|3701
1623334400000|2021-06-10 14:13:20|111.86|111.8|111.94|111.88|111.94|111.88|111.86|111.8|1857
1623334420000|2021-06-10 14:13:40|||||||||4
1623334440000|2021-06-10 14:14:00|||||||||29
1623334460000|2021-06-10 14:14:20|111.98|111.9|112.02|111.96|112.02|111.96|111.98|111.9|4464
1623334480000|2021-06-10 14:14:40|112.04|111.98|112.08|112.02|112.08|112.02|112.04|111.98|6411
1623334490000|2021-06-10 14:14:50|112.1|112.04|112.12|112.04|112.12|112.04|112.1|112.04|0
1623334500000|2021-06-10 14:15:00||112.06||112.06||112.06||112.06|0
1623334530000|2021-06-10 14:15:30|112.1|112.04|112.08|112|112.1|112.04|112.08|112|10320
1623334540000|2021-06-10 14:15:40|112.1|112.02|112.12|112.08|112.12|112.08|112.08|112.02|5934
1623334560000|2021-06-10 14:16:00|112.08|112.06|112.1|112.06|112.12|112.06|112.08|112.04|9629
1623334570000|2021-06-10 14:16:10||112.04||112.04||112.06||112.04|1404
1623334580000|2021-06-10 14:16:20|||||||||2000
1623334620000|2021-06-10 14:17:00|112.08|112.02|112.06|112|112.08|112.02|112.06|112|7647
1623334650000|2021-06-10 14:17:30|112.08|112.02|112.1|112.06|112.1|112.06|112.08|112.02|6228
1623334660000|2021-06-10 14:17:40|112.12|112.08|112.2|112.14|112.2|112.14|112.12|112.08|4621
1623334670000|2021-06-10 14:17:50|112.18|112.12|112.18|112.12|112.18|112.12|112.18|112.12|3457
1623334680000|2021-06-10 14:18:00|112.16|112.08|112.1|112|112.16|112.08|112.1|112|7998
1623334690000|2021-06-10 14:18:10|112.08|111.96|112.04|111.96|112.08|111.96|112.04|111.96|66
1623334700000|2021-06-10 14:18:20||111.94||111.94||111.94||111.92|0
1623334710000|2021-06-10 14:18:30|112.02|111.92|112|111.96|112.02|111.96|111.94|111.9|6556
1623334750000|2021-06-10 14:19:10|111.98|111.92|112.02|112|112.04|112|111.98|111.92|27932
1623334760000|2021-06-10 14:19:20|112.04|112.02|112.1|112.02|112.1|112.02|112.04|112.02|1809
1623334800000|2021-06-10 14:20:00|112.08||112.08||112.08||112.08||408
1623334820000|2021-06-10 14:20:20|112.1|112.04|112.1|112.04|112.1|112.04|112.1|112.04|0
1623334840000|2021-06-10 14:20:40|||||||||100
1623334860000|2021-06-10 14:21:00|112.08|112.02|112.04|111.98|112.08|112.02|112.02|111.96|16966
1623334880000|2021-06-10 14:21:20|112.02|111.96|112|111.98|112.02|111.98|111.98|111.94|15734
1623334890000|2021-06-10 14:21:30||111.96||111.96||111.96||111.94|3673
1623334900000|2021-06-10 14:21:40|112.02|111.94|112.04|111.98|112.04|111.98|112.02|111.94|0
1623334920000|2021-06-10 14:22:00|112|111.96|112|111.94|112|111.96|112|111.94|8318
1623334930000|2021-06-10 14:22:10|112.02|111.96|112.04|111.96|112.04|111.96|112.02|111.96|887
1623334940000|2021-06-10 14:22:20|112.06|111.98|112.04|111.98|112.06|111.98|112.04|111.98|0
1623334980000|2021-06-10 14:23:00|||||||||907
1623335040000|2021-06-10 14:24:00|112.02|111.96|112.02|111.96|112.08|112|112.02|111.94|12073
1623335060000|2021-06-10 14:24:20|112|111.94|112.02|111.98|112.02|111.98|112|111.94|2500
1623335070000|2021-06-10 14:24:30|112.04|112|112.1|112.04|112.1|112.04|112.04|112|16258
1623335080000|2021-06-10 14:24:40||112.06||112.06||112.06||112.06|53
1623335110000|2021-06-10 14:25:10|112.14|112.08|112.18|112.1|112.18|112.1|112.14|112.08|46130
1623335120000|2021-06-10 14:25:20|112.16|112.08|112.14|112.06|112.16|112.08|112.14|112.06|914
1623335130000|2021-06-10 14:25:30|112.12||112.12||112.12||112.12||0
1623335140000|2021-06-10 14:25:40|112.1|112.04|112.08|112.02|112.1|112.04|112.08|111.98|12378
1623335180000|2021-06-10 14:26:20|||||||||8563
1623335230000|2021-06-10 14:27:10|112.06||112.06||112.06||112.06||5367
1623335280000|2021-06-10 14:28:00|112.08|112.04|112.1|112.02|112.1|112.06|112.08|112.02|3272
1623335290000|2021-06-10 14:28:10|112.08||112.08||112.08||112.08||0
1623335310000|2021-06-10 14:28:30|112.06|111.98|112.06|111.98|112.06|111.98|112.06|111.98|3548
1623335340000|2021-06-10 14:29:00|||||||||2626
1623335360000|2021-06-10 14:29:20|112.04||112.04||112.04||112.04||320
1623335380000|2021-06-10 14:29:40|112.02|111.96|112|111.96|112.02|111.98|111.98|111.92|35219
1623335400000|2021-06-10 14:30:00|||||||||2893
1623335420000|2021-06-10 14:30:20|112.02|111.98|112.06|112|112.06|112|112|111.98|1623
1623335440000|2021-06-10 14:30:40|112.04||112.04||112.04||112.04||1777
1623335450000|2021-06-10 14:30:50|112.02|111.98|112.02|111.96|112.04|111.98|112.02|111.96|10219
1623335460000|2021-06-10 14:31:00|||||||||2062
1623335470000|2021-06-10 14:31:10||111.98||111.98||111.98||111.98|0
1623335510000|2021-06-10 14:31:50|112|111.96|112.02|111.96|112.02|111.98|112|111.94|26514
1623335520000|2021-06-10 14:32:00|112|111.94|112|111.96|112|111.96|112|111.94|6961
1623335530000|2021-06-10 14:32:10|111.96|111.94|111.94|111.88|111.96|111.94|111.94|111.86|4043
1623335540000|2021-06-10 14:32:20|111.96|111.9|111.96|111.9|111.98|111.9|111.94|111.9|2512
1623335550000|2021-06-10 14:32:30|111.94|111.88|111.92|111.82|111.96|111.88|111.92|111.82|0
1623335560000|2021-06-10 14:32:40||111.84||111.84||111.86||111.84|0
1623335570000|2021-06-10 14:32:50|111.9||111.9||111.9||111.88||54894
1623335580000|2021-06-10 14:33:00|111.88|111.8|111.9|111.86|111.9|111.86|111.88|111.8|35677
1623335590000|2021-06-10 14:33:10||111.84||111.84||111.84||111.84|0
1623335610000|2021-06-10 14:33:30|111.92|111.86|111.96|111.9|111.96|111.9|111.92|111.86|1283
1623335630000|2021-06-10 14:33:50|||||||||1000
1623335690000|2021-06-10 14:34:50|111.94||111.96||111.96||111.94||148
1623335700000|2021-06-10 14:35:00|111.98|111.92|112.04|112|112.04|112|111.98|111.92|6033
1623335710000|2021-06-10 14:35:10|112.02|111.98|112.02|111.96|112.02|111.98|112.02|111.96|17774
1623335720000|2021-06-10 14:35:20|||||||||3419
1623335730000|2021-06-10 14:35:30|112.04|111.98|112.14|112.1|112.16|112.1|112.04|111.98|66087
1623335740000|2021-06-10 14:35:40||112.08||112.06||112.08||112.06|4443
1623335760000|2021-06-10 14:36:00|112.12|112.04|112.14|112.1|112.2|112.1|112.08|112.04|27414
1623335770000|2021-06-10 14:36:10|112.12|112.08|112.14|112.1|112.14|112.1|112.1|112.06|24146
1623335780000|2021-06-10 14:36:20|112.16|112.12|112.18|112.14|112.18|112.14|112.14|112.12|446
1623335790000|2021-06-10 14:36:30|||||||||4797
1623335800000|2021-06-10 14:36:40|112.16|112.12|112.12|112.04|112.16|112.12|112.12|112.02|3383
1623335820000|2021-06-10 14:37:00|112.1|112.06|112.12|112.06|112.12|112.1|112.1|112.04|21165
1623335870000|2021-06-10 14:37:50|112.1|112.04|112.12|112.04|112.12|112.08|112.1|112.02|14187
1623335930000|2021-06-10 14:38:50|||||||||2750
1623335940000|2021-06-10 14:39:00|112.1|112.02|112.12|112.06|112.12|112.06|112.1|112.02|6461
1623335950000|2021-06-10 14:39:10|||||||||965
1623335990000|2021-06-10 14:39:50|112.1|112.04|112.12|112.06|112.12|112.06|112.1|112.02|11457
1623336010000|2021-06-10 14:40:10|||||||||882
1623336040000|2021-06-10 14:40:40|112.14|112.08|112.16|112.12|112.16|112.12|112.14|112.08|5080
1623336060000|2021-06-10 14:41:00|112.14||112.16||112.16||112.14||248
1623336080000|2021-06-10 14:41:20|112.18|112.14|112.16|112.1|112.18|112.14|112.14|112.1|4627
1623336120000|2021-06-10 14:42:00|112.14|112.08|112.12|112.06|112.16|112.08|112.06|112.02|30557
1623336130000|2021-06-10 14:42:10|||||||||10000
1623336140000|2021-06-10 14:42:20|112.1|112.04|112.12|112.08|112.12|112.08|112.1|112.04|4975
1623336160000|2021-06-10 14:42:40|||||||||1000
1623336170000|2021-06-10 14:42:50||112.06||112.08||112.08||112.04|1248
1623336180000|2021-06-10 14:43:00|112.1|112.06|112.12|112.06|112.12|112.06|112.06|112|85583
1623336190000|2021-06-10 14:43:10|112.1|112.04|112.12|112.04|112.12|112.06|112.1|112.02|10122
1623336200000|2021-06-10 14:43:20|112.1|112.02|112.12|112.06|112.12|112.06|112.1|112.02|22845
1623336210000|2021-06-10 14:43:30||112.04||112.04||112.04||112.04|0
1623336220000|2021-06-10 14:43:40|112.1|112.02|112|111.92|112.1|112.04|112|111.92|35106
1623336230000|2021-06-10 14:43:50|111.98|111.9|111.96|111.9|111.98|111.92|111.96|111.9|3132
1623336240000|2021-06-10 14:44:00|111.94|111.88|111.88|111.82|111.94|111.88|111.88|111.82|5816
1623336250000|2021-06-10 14:44:10|111.86|111.8|111.74|111.68|111.86|111.8|111.74|111.64|4969
1623336260000|2021-06-10 14:44:20|111.72|111.66|111.7|111.6|111.72|111.66|111.7|111.58|44183
1623336270000|2021-06-10 14:44:30||111.62||111.62||111.62||111.62|1000
1623336280000|2021-06-10 14:44:40|111.68|111.6|111.66|111.56|111.68|111.6|111.66|111.56|2276
1623336290000|2021-06-10 14:44:50|111.64|111.58|111.62|111.56|111.64|111.6|111.62|111.54|0
1623336300000|2021-06-10 14:45:00|111.6|111.52|111.6|111.5|111.6|111.52|111.6|111.5|4942
1623336310000|2021-06-10 14:45:10||111.52||111.52||111.54||111.52|23016
1623336320000|2021-06-10 14:45:20||111.54||111.54||111.56||111.54|0
1623336330000|2021-06-10 14:45:30|111.62|111.56|111.74|111.66|111.84|111.74|111.62|111.56|97422
1623336340000|2021-06-10 14:45:40|111.72|111.64|111.74|111.64|111.76|111.64|111.6|111.54|52726
1623336350000|2021-06-10 14:45:50|111.78|111.66|111.7|111.6|111.78|111.68|111.66|111.56|4237
1623336360000|2021-06-10 14:46:00|111.68|111.58|111.66|111.58|111.68|111.58|111.62|111.52|1404
1623336370000|2021-06-10 14:46:10|111.7|111.6|111.74|111.68|111.78|111.68|111.66|111.6|12
1623336380000|2021-06-10 14:46:20||111.66||111.66||111.66||111.66|2379
1623336390000|2021-06-10 14:46:30|||||||||1178
1623336430000|2021-06-10 14:47:10||111.68||111.68||111.68||111.68|0
1623336460000|2021-06-10 14:47:40|111.72||111.72||111.72||111.72||0
1623336470000|2021-06-10 14:47:50|111.7|111.66|111.72|111.64|111.72|111.66|111.7|111.64|2532
1623336480000|2021-06-10 14:48:00|111.7||111.68||111.7||111.68||90
1623336490000|2021-06-10 14:48:10|||||||||4
1623336520000|2021-06-10 14:48:40|111.72|111.66|111.68|111.62|111.74|111.66|111.68|111.62|10000
1623336530000|2021-06-10 14:48:50|||||||||1442
1623336570000|2021-06-10 14:49:30|111.66|111.6|111.62|111.56|111.66|111.6|111.62|111.56|18955
1623336580000|2021-06-10 14:49:40|111.6|111.54|111.6|111.52|111.6|111.54|111.58|111.52|6895
1623336600000|2021-06-10 14:50:00|111.58|111.5|111.38|111.32|111.6|111.52|111.38|111.3|79179
1623336610000|2021-06-10 14:50:10|111.4|111.34|111.54|111.5|111.56|111.5|111.38|111.34|97536
1623336620000|2021-06-10 14:50:20|111.52|111.48|111.52|111.44|111.52|111.48|111.52|111.44|15000
1623336630000|2021-06-10 14:50:30|111.54|111.46|111.54|111.46|111.54|111.46|111.54|111.46|724
1623336640000|2021-06-10 14:50:40|111.56|111.48|111.56|111.48|111.56|111.48|111.56|111.48|3313
1623336650000|2021-06-10 14:50:50||111.5||111.5||111.5||111.5|657
1623336660000|2021-06-10 14:51:00|111.54|111.48|111.56|111.5|111.56|111.5|111.54|111.48|122
1623336680000|2021-06-10 14:51:20|111.54|111.48|111.56|111.48|111.56|111.5|111.54|111.48|1856
1623336690000|2021-06-10 14:51:30|111.5|111.46|111.54|111.44|111.6|111.5|111.46|111.4|122109
1623336700000|2021-06-10 14:51:40|111.56|111.46|111.58|111.48|111.6|111.5|111.46|111.42|96358
1623336710000|2021-06-10 14:51:50|111.56|111.46|111.54|111.46|111.56|111.46|111.5|111.42|6329
1623336720000|2021-06-10 14:52:00|111.5|111.44|111.48|111.4|111.54|111.5|111.46|111.4|9216
1623336760000|2021-06-10 14:52:40|111.46|111.38|111.34|111.3|111.46|111.38|111.34|111.28|5557
1623336770000|2021-06-10 14:52:50|111.36|111.28|111.32|111.28|111.36|111.28|111.32|111.28|0
1623336780000|2021-06-10 14:53:00|111.36|111.26|111.32|111.26|111.36|111.32|111.32|111.24|1040
1623336790000|2021-06-10 14:53:10|111.36|111.32|111.32|111.3|111.36|111.32|111.32|111.26|2000
1623336810000|2021-06-10 14:53:30|111.36|111.32|111.36|111.34|111.36|111.34|111.36|111.32|4327
1623336820000|2021-06-10 14:53:40|111.42|111.36|111.46|111.4|111.46|111.4|111.42|111.36|72
1623336830000|2021-06-10 14:53:50|111.48|111.42|111.48|111.44|111.48|111.46|111.48|111.42|2022
1623336840000|2021-06-10 14:54:00|111.46|111.42|111.46|111.38|111.48|111.42|111.46|111.38|3565
1623336850000|2021-06-10 14:54:10|111.44|111.36|111.28|111.18|111.44|111.36|111.24|111.18|136826
1623336860000|2021-06-10 14:54:20|111.32|111.2|111.18|111.1|111.32|111.22|111|110.92|391595
1623336870000|2021-06-10 14:54:30|111.2|111.12|111.2|111.16|111.2|111.16|111.2|111.12|18000
1623336880000|2021-06-10 14:54:40|111.18|111.14|111.2|111.16|111.2|111.16|111.14|111.06|25185
1623336890000|2021-06-10 14:54:50|111.18|111.12|111.14|111.08|111.2|111.16|111.14|111.08|43358
1623336900000|2021-06-10 14:55:00||111.1||111.1||111.1||111.1|2373
1623336910000|2021-06-10 14:55:10||111.08||111.1||111.1||111.08|0
1623336920000|2021-06-10 14:55:20|111.18|111.12|111.34|111.28|111.34|111.28|111.18|111.12|42627
1623336930000|2021-06-10 14:55:30|111.38|111.3|111.36|111.28|111.38|111.3|111.36|111.28|8626
1623336940000|2021-06-10 14:55:40|111.32||111.36||111.36||111.32||168
1623336950000|2021-06-10 14:55:50|111.34|111.26|111.26|111.2|111.34|111.26|111.26|111.18|14422
1623336960000|2021-06-10 14:56:00|111.24|111.18|111.26|111.2|111.26|111.2|111.24|111.18|19749
1623336970000|2021-06-10 14:56:10|111.28|111.22|111.36|111.28|111.36|111.28|111.28|111.22|12813
1623336980000|2021-06-10 14:56:20|111.38|111.3|111.34|111.26|111.38|111.3|111.3|111.26|21001
1623336990000|2021-06-10 14:56:30|111.32||111.32||111.34||111.32||0
1623337010000|2021-06-10 14:56:50|||||||||86
1623337020000|2021-06-10 14:57:00|111.3|111.24|111.3|111.22|111.3|111.24|111.3|111.2|5345
1623337030000|2021-06-10 14:57:10||111.24||111.24||111.24||111.24|0
1623337040000|2021-06-10 14:57:20||111.22||111.2||111.22||111.2|2897
1623337050000|2021-06-10 14:57:30|111.28||111.24||111.28||111.24||0
1623337070000|2021-06-10 14:57:50|111.22|111.18|111.22|111.18|111.24|111.18|111.22|111.18|41673
1623337080000|2021-06-10 14:58:00|111.2|111.14|111.2|111.14|111.2|111.14|111.2|111.14|198
1623337090000|2021-06-10 14:58:10|111.18||111.18||111.18||111.18||0
1623337100000|2021-06-10 14:58:20|111.16|111.12|111.22|111.18|111.22|111.18|111.16|111.12|9497
1623337110000|2021-06-10 14:58:30|||||||||522
1623337120000|2021-06-10 14:58:40|||||||||1915
1623337140000|2021-06-10 14:59:00|111.26|111.2|111.22|111.18|111.26|111.2|111.22|111.18|8303
1623337150000|2021-06-10 14:59:10|111.2|111.2|111.24|111.18|111.24|111.2|111.2|111.16|10024
1623337170000|2021-06-10 14:59:30|111.28|111.2|111.28|111.22|111.3|111.22|111.28|111.2|1982
1623337180000|2021-06-10 14:59:40|||||||||484
1623337190000|2021-06-10 14:59:50|||||||||4422
1623337210000|2021-06-10 15:00:10|111.26||111.26||111.26||111.26||207
1623337220000|2021-06-10 15:00:20|||||||||965
1623337230000|2021-06-10 15:00:30|111.24|111.2|111.22|111.18|111.24|111.2|111.22|111.14|16174
1623337240000|2021-06-10 15:00:40|111.2|111.16|111.12|111.04|111.2|111.16|111.12|111.04|41508
1623337250000|2021-06-10 15:00:50|111.14|111.06|111.12|111.08|111.14|111.08|111.12|111.06|0
1623337260000|2021-06-10 15:01:00|111.1|111.06|111.12|111.08|111.14|111.08|111.1|111.04|9988
1623337270000|2021-06-10 15:01:10||111.06||111.06||111.06||111.06|3280
1623337280000|2021-06-10 15:01:20|111.14|111.08|111.2|111.08|111.26|111.12|111.1|111.06|111474
1623337290000|2021-06-10 15:01:30|111.22|111.1|111.32|111.24|111.36|111.28|111.2|111.1|17768
1623337300000|2021-06-10 15:01:40|111.34|111.3|111.38|111.32|111.38|111.32|111.3|111.24|83042
1623337310000|2021-06-10 15:01:50|||||||||8929
1623337330000|2021-06-10 15:02:10|111.36|111.3|111.36|111.3|111.36|111.3|111.34|111.3|4000
1623337340000|2021-06-10 15:02:20|||||||||10000
1623337360000|2021-06-10 15:02:40|111.4|111.32|111.5|111.44|111.52|111.44|111.4|111.32|21374
1623337370000|2021-06-10 15:02:50|111.52|111.46|111.52|111.46|111.54|111.46|111.52|111.46|1928
1623337380000|2021-06-10 15:03:00|111.5|111.44|111.44|111.38|111.5|111.44|111.44|111.38|17665
1623337420000|2021-06-10 15:03:40|111.48|111.4|111.52|111.44|111.52|111.44|111.44|111.4|1679
1623337440000|2021-06-10 15:04:00|111.46|111.46|111.52|111.46|111.52|111.46|111.46|111.46|1588
1623337460000|2021-06-10 15:04:20|111.54|111.52|111.5|111.44|111.54|111.52|111.5|111.42|67868
1623337470000|2021-06-10 15:04:30|||||||||5372
1623337480000|2021-06-10 15:04:40|111.48|111.42|111.48|111.42|111.48|111.42|111.48|111.42|0
1623337500000|2021-06-10 15:05:00|111.46|111.4|111.46|111.38|111.46|111.4|111.46|111.38|73
1623337510000|2021-06-10 15:05:10|111.44|111.4|111.44|111.38|111.44|111.44|111.44|111.38|5913
1623337530000|2021-06-10 15:05:30|111.46|111.4|111.56|111.5|111.56|111.5|111.46|111.4|18233
1623337540000|2021-06-10 15:05:40|111.54||111.54||111.54||111.54||0
1623337560000|2021-06-10 15:06:00||111.48||111.48||111.48||111.48|2080
1623337570000|2021-06-10 15:06:10|111.52|111.46|111.52|111.46|111.54|111.46|111.5|111.46|4843
1623337580000|2021-06-10 15:06:20|||||||||375
1623337590000|2021-06-10 15:06:30|111.5|111.44|111.5|111.44|111.5|111.44|111.5|111.44|2526
1623337600000|2021-06-10 15:06:40|111.48||111.48||111.48||111.48||5000
1623337610000|2021-06-10 15:06:50|||||||||41518
1623337620000|2021-06-10 15:07:00|111.5|111.46|111.54|111.48|111.54|111.5|111.5|111.46|10900
1623337680000|2021-06-10 15:08:00|111.56|111.5|111.66|111.6|111.7|111.6|111.56|111.5|18729
1623337690000|2021-06-10 15:08:10|111.68|111.58|111.64|111.58|111.68|111.58|111.64|111.56|1176
1623337700000|2021-06-10 15:08:20|111.62|111.56|111.62|111.56|111.62|111.56|111.62|111.56|0
1623337710000|2021-06-10 15:08:30|111.6|111.54|111.6|111.52|111.6|111.56|111.58|111.52|9308
1623337720000|2021-06-10 15:08:40|111.58||111.56||111.58||111.56||0
1623337730000|2021-06-10 15:08:50||111.5||111.5||111.5||111.5|6570
1623337740000|2021-06-10 15:09:00|111.54||111.54||111.54||111.54||0
1623337750000|2021-06-10 15:09:10|111.56|111.52|111.58|111.52|111.58|111.52|111.56|111.52|11932
1623337770000|2021-06-10 15:09:30|111.56|111.5|111.54|111.48|111.56|111.5|111.52|111.48|11549
1623337780000|2021-06-10 15:09:40|111.52|111.46|111.5|111.46|111.52|111.46|111.5|111.46|1217
1623337790000|2021-06-10 15:09:50|111.52|111.44|111.48|111.4|111.52|111.44|111.48|111.4|1699
1623337800000|2021-06-10 15:10:00|111.46||111.44||111.46||111.44||1730
1623337810000|2021-06-10 15:10:10||111.38||111.38||111.38||111.38|100
1623337830000|2021-06-10 15:10:30|111.42|111.36|111.4|111.36|111.42|111.36|111.4|111.32|10062
1623337840000|2021-06-10 15:10:40||111.34||111.32||111.34||111.32|0
1623337850000|2021-06-10 15:10:50|111.38||111.38||111.38||111.38||0
1623337860000|2021-06-10 15:11:00|111.36|111.3|111.26|111.18|111.36|111.34|111.24|111.16|37396
1623337870000|2021-06-10 15:11:10|111.22|111.16|111.22|111.2|111.26|111.2|111.22|111.16|6430
1623337880000|2021-06-10 15:11:20||111.18||111.16||111.18||111.16|85979
1623337890000|2021-06-10 15:11:30|111.2|111.18|111.26|111.18|111.26|111.18|111.2|111.18|1469
1623337900000|2021-06-10 15:11:40|111.24||111.24||111.24||111.24||0
1623337910000|2021-06-10 15:11:50|111.26|111.2|111.26|111.22|111.26|111.22|111.26|111.2|3676
1623337920000|2021-06-10 15:12:00|111.3|111.24|111.3|111.26|111.3|111.26|111.28|111.24|24607
1623337930000|2021-06-10 15:12:10|||||||||1798
1623337940000|2021-06-10 15:12:20|111.28|111.24|111.28|111.24|111.28|111.24|111.26|111.24|5990
1623337950000|2021-06-10 15:12:30|||||||||4000
1623337960000|2021-06-10 15:12:40|111.26|111.26|111.34|111.3|111.4|111.3|111.26|111.26|16066
1623337970000|2021-06-10 15:12:50|111.3|111.28|111.22|111.16|111.3|111.28|111.22|111.14|41933
1623337980000|2021-06-10 15:13:00|111.24|111.18|111.24|111.16|111.26|111.2|111.24|111.16|3690
1623337990000|2021-06-10 15:13:10|||||||||150000
1623338020000|2021-06-10 15:13:40|111.22|111.18|111.22|111.16|111.22|111.2|111.22|111.16|28
1623338030000|2021-06-10 15:13:50|111.24|111.18|111.22|111.18|111.26|111.2|111.22|111.18|18690
1623338040000|2021-06-10 15:14:00|111.24|111.2|111.26|111.18|111.26|111.2|111.22|111.16|27817
1623338090000|2021-06-10 15:14:50|111.24||111.24||111.24||111.24||0
1623338100000|2021-06-10 15:15:00|111.24|111.13|111.3|111.19|111.35|111.24|111.24|111.13|10625
1623338110000|2021-06-10 15:15:10|111.35|111.21|111.35|111.26|111.35|111.26|111.3|111.21|0
1623338120000|2021-06-10 15:15:20|111.3|111.21|111.38|111.25|111.43|111.3|111.3|111.21|18
1623338130000|2021-06-10 15:15:30|111.43|111.3|111.38|111.25|111.43|111.3|111.38|111.25|0
1623338140000|2021-06-10 15:15:40|111.43|111.3|111.38|111.25|111.43|111.3|111.38|111.25|0
1623338150000|2021-06-10 15:15:50|111.43|111.3|111.41|111.32|111.43|111.32|111.36|111.27|0
1623338160000|2021-06-10 15:16:00|111.36|111.27|111.41|111.32|111.41|111.32|111.36|111.27|0
1623338170000|2021-06-10 15:16:10|111.39|111.27|111.38|111.29|111.43|111.34|111.34|111.27|18
1623338200000|2021-06-10 15:16:40|111.43|111.34|111.28|111.19|111.43|111.34|111.28|111.19|1269
1623338210000|2021-06-10 15:16:50|111.33|111.24|111.3|111.17|111.35|111.24|111.28|111.15|4604
1623338220000|2021-06-10 15:17:00|111.35|111.22|111.28|111.17|111.35|111.22|111.28|111.15|0
1623338230000|2021-06-10 15:17:10|111.33|111.22|111.26|111.17|111.33|111.22|111.26|111.17|0
1623338240000|2021-06-10 15:17:20|111.31|111.22|111.24|111.13|111.31|111.22|111.24|111.13|672
1623338250000|2021-06-10 15:17:30|111.29|111.18|111.22|111.11|111.29|111.18|111.22|111.11|0
1623338270000|2021-06-10 15:17:50|111.27|111.16|111.3|111.17|111.35|111.22|111.22|111.11|0
1623338290000|2021-06-10 15:18:10|111.35|111.22|111.33|111.22|111.35|111.22|111.28|111.17|0
1623338310000|2021-06-10 15:18:30|111.28|111.17|111.33|111.22|111.33|111.22|111.28|111.17|0
1623338320000|2021-06-10 15:18:40|111.31|111.24|111.28|111.19|111.33|111.24|111.28|111.19|460
1623338330000|2021-06-10 15:18:50|111.33|111.24|111.33|111.24|111.33|111.24|111.33|111.24|0
1623338340000|2021-06-10 15:19:00|111.28|111.19|111.39|111.3|111.39|111.3|111.28|111.19|11841
1623338350000|2021-06-10 15:19:10|111.34|111.25|111.3|111.21|111.39|111.3|111.3|111.21|8000
1623338360000|2021-06-10 15:19:20|111.35|111.23|111.35|111.28|111.35|111.28|111.35|111.23|0
1623338370000|2021-06-10 15:19:30|111.3|111.23|111.41|111.3|111.41|111.3|111.3|111.23|24
1623338380000|2021-06-10 15:19:40|111.36|111.25|111.39|111.3|111.41|111.3|111.36|111.25|0
1623338390000|2021-06-10 15:19:50|111.34|111.25|111.34|111.25|111.34|111.25|111.34|111.25|0
1623338400000|2021-06-10 15:20:00|111.39|111.3|111.37|111.26|111.39|111.3|111.32|111.21|1400
1623338410000|2021-06-10 15:20:10|111.33||111.33||111.33||111.33||0
1623338420000|2021-06-10 15:20:20|111.28|111.21|111.24|111.13|111.33|111.24|111.24|111.13|4426
1623338430000|2021-06-10 15:20:30|111.29|111.18|111.31|111.2|111.31|111.2|111.26|111.15|172
1623338440000|2021-06-10 15:20:40|111.26|111.15|111.26|111.15|111.26|111.15|111.26|111.15|0
1623338450000|2021-06-10 15:20:50|111.31|111.2|111.31|111.2|111.31|111.2|111.31|111.2|0
1623338460000|2021-06-10 15:21:00|111.26|111.15|111.26|111.17|111.31|111.2|111.26|111.15|0
1623338480000|2021-06-10 15:21:20|111.31|111.22|111.31|111.22|111.31|111.22|111.31|111.22|0
1623338490000|2021-06-10 15:21:30|111.26|111.17|111.26|111.17|111.31|111.22|111.26|111.17|0
1623338500000|2021-06-10 15:21:40|111.31|111.22|111.26|111.17|111.31|111.22|111.26|111.17|0
1623338520000|2021-06-10 15:22:00|111.31|111.22|111.26|111.17|111.31|111.22|111.26|111.17|2197
1623338530000|2021-06-10 15:22:10|111.31|111.22|111.29|111.16|111.31|111.22|111.24|111.11|3088
1623338540000|2021-06-10 15:22:20|111.24|111.13|111.22|111.13|111.29|111.18|111.22|111.11|0
1623338550000|2021-06-10 15:22:30|111.27|111.18|111.22|111.13|111.27|111.18|111.22|111.13|0
1623338560000|2021-06-10 15:22:40|111.27|111.18|111.27|111.18|111.27|111.18|111.27|111.18|0
1623338570000|2021-06-10 15:22:50|111.22|111.13|111.26|111.17|111.31|111.22|111.22|111.13|718
1623338580000|2021-06-10 15:23:00|111.31|111.22|111.26|111.17|111.31|111.22|111.26|111.17|0
1623338600000|2021-06-10 15:23:20|111.31|111.22|111.31|111.22|111.31|111.22|111.31|111.22|0
1623338610000|2021-06-10 15:23:30|111.26|111.17|111.29|111.2|111.31|111.22|111.24|111.15|15404
1623338620000|2021-06-10 15:23:40|111.24|111.15|111.24|111.15|111.29|111.2|111.24|111.15|2089
1623338630000|2021-06-10 15:23:50|111.31|111.2|111.31|111.22|111.31|111.22|111.26|111.15|0
1623338640000|2021-06-10 15:24:00|111.26|111.17|111.26|111.17|111.31|111.22|111.26|111.17|0
1623338660000|2021-06-10 15:24:20|111.31|111.22|111.24|111.15|111.31|111.22|111.24|111.15|1289
1623338670000|2021-06-10 15:24:30|111.26|111.17|111.26|111.17|111.26|111.17|111.26|111.17|4172
1623338680000|2021-06-10 15:24:40|111.31|111.24|111.31|111.22|111.31|111.24|111.26|111.17|0
1623338690000|2021-06-10 15:24:50|111.26|111.17|111.26|111.17|111.26|111.17|111.26|111.17|0
1623338700000|2021-06-10 15:25:00|111.31|111.22|111.23|111.12|111.31|111.22|111.18|111.07|34262
1623338710000|2021-06-10 15:25:10|111.2|111.07|111.22|111.11|111.25|111.12|111.18|111.07|934
1623338720000|2021-06-10 15:25:20|111.27|111.16|111.22|111.13|111.27|111.18|111.22|111.13|416
1623338730000|2021-06-10 15:25:30|111.27|111.18|111.27|111.18|111.29|111.18|111.22|111.13|0
1623338740000|2021-06-10 15:25:40|111.22|111.13|111.23|111.12|111.23|111.13|111.18|111.07|56
1623338750000|2021-06-10 15:25:50|111.18|111.07|111.14|111.05|111.23|111.12|111.14|111.05|2703
1623338760000|2021-06-10 15:26:00|111.19|111.08|111.06|110.95|111.19|111.08|111.06|110.95|3457
1623338770000|2021-06-10 15:26:10|111.09|110.93|111.11|111|111.11|111|111.04|110.91|2393
1623338780000|2021-06-10 15:26:20|111.06|110.95|111.03|110.96|111.09|110.98|111|110.91|9302
1623338790000|2021-06-10 15:26:30|110.98|110.92|111.02|110.93|111.09|110.98|110.98|110.87|27786
1623338800000|2021-06-10 15:26:40|111.07|110.98|111.02|110.95|111.09|111|111.02|110.93|0
1623338810000|2021-06-10 15:26:50|111.05|110.96|111.02|110.91|111.07|110.96|110.98|110.89|924
1623338820000|2021-06-10 15:27:00|111.07|110.96|111.05|110.98|111.07|110.98|111|110.89|0
1623338830000|2021-06-10 15:27:10|111|110.93|111|110.91|111.05|110.96|111|110.91|0
1623338840000|2021-06-10 15:27:20|111.05|110.96|111.07|110.98|111.07|110.98|110.98|110.91|4532
1623338850000|2021-06-10 15:27:30|111.02|110.93|111.06|110.95|111.11|111|111.02|110.93|0
1623338860000|2021-06-10 15:27:40|111.09|111|111.09|111|111.09|111|111.09|111|0
1623338870000|2021-06-10 15:27:50|111.04|110.95|111.09|111|111.09|111|111.04|110.95|0
1623338880000|2021-06-10 15:28:00|111.04|110.95|111.04|110.93|111.09|111|111.02|110.93|4172
1623338890000|2021-06-10 15:28:10|111.11|110.98|111.04|110.91|111.21|111.1|111.04|110.91|23775
1623338900000|2021-06-10 15:28:20|111.06|111|111.04|110.93|111.11|111|111.04|110.93|0
1623338910000|2021-06-10 15:28:30|111.09|110.98|111.09|110.98|111.09|111|111.04|110.93|0
1623338920000|2021-06-10 15:28:40|111.04|110.93|111.09|110.98|111.09|110.98|111.04|110.93|0
1623338930000|2021-06-10 15:28:50|111.04|110.93|111.07|110.96|111.07|110.96|111.02|110.91|46
1623338940000|2021-06-10 15:29:00|111.02|110.91|111.05|110.96|111.09|110.98|111|110.91|1266
1623338950000|2021-06-10 15:29:10|111|110.91|111|110.91|111.07|110.96|111|110.89|3391
1623338960000|2021-06-10 15:29:20|111.11|110.96|111.09|111|111.11|111|111.04|110.95|0
1623338970000|2021-06-10 15:29:30|111.04|110.95|111.04|110.93|111.09|111|111.04|110.93|508
1623338980000|2021-06-10 15:29:40|111.09|110.98|111.04|110.93|111.09|110.98|111.04|110.93|0
1623338990000|2021-06-10 15:29:50|111.09|110.98|111.09|110.98|111.11|110.98|111.04|110.91|36
1623394810000|2021-06-11 07:00:10|111.8|111.22|111.56|111.2|111.8|111.36|111.56|111.2|0
1623394820000|2021-06-11 07:00:20|111.52||111.5||111.52||111.5||1997
1623394830000|2021-06-11 07:00:30|111.48|111.36|111.46|111.2|111.48|111.36|111.42|111.18|24046
1623394840000|2021-06-11 07:00:40|||||||||441
1623394850000|2021-06-11 07:00:50|||||||||567
1623394860000|2021-06-11 07:01:00|111.48|111.22|111.8|111.42|111.82|111.52|111.48|111.22|4137
1623394870000|2021-06-11 07:01:10|111.72|111.44|111.38|111.18|111.72|111.56|111.38|111.18|40157
1623394880000|2021-06-11 07:01:20|111.36|111.2|111.38|111.24|111.44|111.28|111.32|111.2|14728
1623394890000|2021-06-11 07:01:30|111.36|111.2|111.32|111.14|111.36|111.24|111.32|111.12|27333
1623394900000|2021-06-11 07:01:40|111.34|111.16|111.48|111.26|111.5|111.32|111.34|111.14|25048
1623394910000|2021-06-11 07:01:50|111.46|111.28|111.42|111.22|111.46|111.28|111.42|111.2|29705
1623394930000|2021-06-11 07:02:10|111.4|111.24|111.3|111.12|111.4|111.28|111.3|111.12|15009
1623394940000|2021-06-11 07:02:20|111.28|111.1|111.22|111.04|111.28|111.1|111.22|111.04|7736
1623394950000|2021-06-11 07:02:30|||||||||10574
1623394970000|2021-06-11 07:02:50|||||||||161
1623394990000|2021-06-11 07:03:10|||||||||10485
1623395010000|2021-06-11 07:03:30|111.26|111.06|111.34|111.14|111.42|111.22|111.26|111.06|3739
1623395020000|2021-06-11 07:03:40||111.16||111.16||111.16||111.16|0
1623395030000|2021-06-11 07:03:50||111.18||111.16||111.18||111.16|1529
1623395040000|2021-06-11 07:04:00|111.36|111.18|111.44|111.26|111.44|111.26|111.36|111.18|3495
1623395050000|2021-06-11 07:04:10|111.5|111.28|111.42|111.26|111.5|111.34|111.34|111.22|39843
1623395060000|2021-06-11 07:04:20|111.4||111.4||111.4||111.4||6758
1623395070000|2021-06-11 07:04:30|||||||||81
1623395080000|2021-06-11 07:04:40|111.38|111.24|111.28|111.16|111.38|111.24|111.26|111.16|11467
1623395090000|2021-06-11 07:04:50|111.32|111.18|111.64|111.48|111.7|111.48|111.32|111.18|54696
1623395100000|2021-06-11 07:05:00||111.5||111.52||111.52||111.5|8905
1623395110000|2021-06-11 07:05:10|111.62||111.62||111.62||111.62||13
1623395120000|2021-06-11 07:05:20|111.64|111.66|111.96|111.8|111.98|111.8|111.64|111.52|76058
1623395130000|2021-06-11 07:05:30|111.94|111.78|111.96|111.82|112|111.82|111.9|111.78|12037
1623395140000|2021-06-11 07:05:40|111.94||111.94||111.94||111.94||18262
1623395150000|2021-06-11 07:05:50|111.92|111.76|111.9|111.76|111.92|111.76|111.84|111.74|2970
1623395160000|2021-06-11 07:06:00|111.88|111.74|111.86|111.74|111.88|111.74|111.74|111.56|18958
1623395170000|2021-06-11 07:06:10|111.88|111.76|111.8|111.62|112|111.86|111.8|111.56|30192
1623395180000|2021-06-11 07:06:20|||||||||30
1623395190000|2021-06-11 07:06:30|111.84|111.68|111.94|111.76|111.96|111.78|111.82|111.68|3474
1623395200000|2021-06-11 07:06:40||111.78||111.78||111.78||111.78|2797
1623395210000|2021-06-11 07:06:50|112|111.8|112|111.88|112|111.88|111.94|111.8|27110
1623395220000|2021-06-11 07:07:00|112.1|111.9|112.08|111.9|112.1|111.9|112.08|111.88|7803
1623395230000|2021-06-11 07:07:10|112.06|111.88|112.04|111.9|112.06|111.9|112.04|111.86|932
1623395240000|2021-06-11 07:07:20|112.1|111.92|112.1|111.92|112.1|111.92|112.08|111.92|703
1623395250000|2021-06-11 07:07:30|112.08|111.9|112.02|111.94|112.08|111.94|112.02|111.9|0
1623395260000|2021-06-11 07:07:40|||||||||877
1623395280000|2021-06-11 07:08:00|112.08|111.96|112.04|111.96|112.1|111.98|112.04|111.9|2028
1623395290000|2021-06-11 07:08:10|112.02|111.88|112|111.82|112.02|111.88|112|111.8|2758
1623395300000|2021-06-11 07:08:20|112.02|111.8|112.2|112.04|112.28|112.04|112.02|111.8|4361
1623395310000|2021-06-11 07:08:30|112.18|112.02|112.16|112.02|112.18|112.02|112.14|112|7622
1623395320000|2021-06-11 07:08:40|||||||||243
1623395350000|2021-06-11 07:09:10|112.2|112.04|112.24|112.1|112.26|112.1|112.2|112.04|5533
1623395360000|2021-06-11 07:09:20|112.22|112.08|112.2|112.06|112.22|112.08|112.2|112.04|0
1623395370000|2021-06-11 07:09:30||112.04||112.06||112.06||112.04|0
1623395380000|2021-06-11 07:09:40|112.22|112.08|112.26|112.1|112.28|112.1|112.22|112.08|0
1623395390000|2021-06-11 07:09:50|112.24||112.24||112.26||112.24||634
1623395400000|2021-06-11 07:10:00|112.26||112.28||112.28||112.26||6833
1623395410000|2021-06-11 07:10:10|112.32|112.14|112.3|112.16|112.34|112.16|112.3|112.14|0
1623395420000|2021-06-11 07:10:20|112.28|112.14|112.3|112.18|112.38|112.18|112.26|112.14|0
1623395430000|2021-06-11 07:10:30|112.28|112.16|112.2|112.1|112.28|112.16|112.18|112.08|7910
1623395440000|2021-06-11 07:10:40|112.18|112.08|112.22|112.06|112.24|112.08|112.18|112.04|11721
1623395450000|2021-06-11 07:10:50|112.2|112.04|112.2|112.08|112.2|112.08|112.2|112.04|0
1623395460000|2021-06-11 07:11:00|112.26|112.1|112.3|112.18|112.36|112.18|112.26|112.1|2653
1623395470000|2021-06-11 07:11:10|112.28|112.12|112.22|112.08|112.28|112.12|112.22|112.08|1516
1623395490000|2021-06-11 07:11:30|112.2|112.06|112.16|112.08|112.2|112.08|112.14|112|3017
1623395540000|2021-06-11 07:12:20||112.06||112.06||112.06||112.06|1900
1623395550000|2021-06-11 07:12:30|112.14|112.08|112.14|112.02|112.16|112.08|112.1|112.02|1703
1623395560000|2021-06-11 07:12:40|112.12|112.04|112.12|112.04|112.12|112.04|112.08|112.04|1145
1623395570000|2021-06-11 07:12:50|112.16|112.06|112.26|112.14|112.3|112.14|112.14|112.06|18676
1623395590000|2021-06-11 07:13:10|112.3|112.16|112.32|112.18|112.34|112.18|112.3|112.16|1816
1623395600000|2021-06-11 07:13:20|112.3||112.3||112.3||112.3||0
1623395610000|2021-06-11 07:13:30|112.32|112.2|112.32|112.2|112.34|112.2|112.32|112.2|0
1623395620000|2021-06-11 07:13:40|112.38|112.22|112.4|112.24|112.44|112.24|112.38|112.22|1228
1623395640000|2021-06-11 07:14:00|112.38|112.22|112.36|112.26|112.4|112.26|112.32|112.16|7177
1623395650000|2021-06-11 07:14:10|112.38||112.4||112.42||112.36||0
1623395660000|2021-06-11 07:14:20|112.38|112.2|112.24|112.1|112.38|112.2|112.2|112.08|6654
1623395670000|2021-06-11 07:14:30|112.2|112.08|112.18|112.08|112.2|112.08|112.18|112.08|2022
1623395680000|2021-06-11 07:14:40|112.2|112.06|112.1|112.02|112.2|112.06|112.1|112.02|4751
1623395690000|2021-06-11 07:14:50|112.14|112.04|112.12|112.04|112.16|112.04|112.12|112.04|868
1623395700000|2021-06-11 07:15:00|112.14||112.12||112.14||112.12||4
1623395710000|2021-06-11 07:15:10||112.06||112.04||112.06||112.04|1720
1623395720000|2021-06-11 07:15:20|112.1|112.02|112.04|111.96|112.12|112.02|112.04|111.92|5706
1623395730000|2021-06-11 07:15:30||111.94||111.9||111.94||111.88|788
1623395740000|2021-06-11 07:15:40|112.02||112||112.02||112||0
1623395750000|2021-06-11 07:15:50|111.98|111.88|111.96|111.86|112|111.9|111.86|111.84|21855
1623395760000|2021-06-11 07:16:00|111.94|111.82|111.94|111.82|111.94|111.82|111.94|111.82|2
1623395780000|2021-06-11 07:16:20|||||||||18
1623395790000|2021-06-11 07:16:30|111.92|111.84|111.92|111.84|111.92|111.84|111.92|111.84|205
1623395800000|2021-06-11 07:16:40|111.9|111.82|111.88|111.72|111.9|111.82|111.88|111.7|4475
1623395810000|2021-06-11 07:16:50|111.86|111.74|111.84|111.76|111.88|111.76|111.84|111.74|2536
1623395820000|2021-06-11 07:17:00|111.86|111.74|111.78|111.72|111.86|111.76|111.78|111.72|2
1623395830000|2021-06-11 07:17:10|111.76|111.68|111.72|111.64|111.78|111.68|111.72|111.6|27960
1623395850000|2021-06-11 07:17:30|111.7|111.66|111.78|111.7|111.78|111.7|111.7|111.66|3810
1623395860000|2021-06-11 07:17:40|111.82|111.72|111.86|111.72|111.86|111.72|111.8|111.72|1965
1623395890000|2021-06-11 07:18:10|111.84||111.86||111.86||111.84||0
1623395900000|2021-06-11 07:18:20|111.84||111.84||111.84||111.84||0
1623395910000|2021-06-11 07:18:30|111.88||111.86||111.88||111.86||211
1623395920000|2021-06-11 07:18:40|111.88||111.86||111.88||111.86||0
1623395930000|2021-06-11 07:18:50|111.88|111.74|111.88|111.74|111.88|111.74|111.88|111.74|0
1623395940000|2021-06-11 07:19:00|111.9|111.76|111.98|111.86|111.98|111.86|111.9|111.76|7327
1623395950000|2021-06-11 07:19:10|112|111.88|112.06|111.96|112.06|111.96|112|111.88|7813
1623395960000|2021-06-11 07:19:20|112.04||112.04||112.04||112.04||0
1623395970000|2021-06-11 07:19:30|112.06||112.08||112.08||112.06||1507
1623395980000|2021-06-11 07:19:40|112.06|111.92|112.06|111.92|112.08|111.96|112.02|111.84|5228
1623395990000|2021-06-11 07:19:50|112.04||112.06||112.06||112.04||0
1623396000000|2021-06-11 07:20:00|112.04|111.9|111.96|111.84|112.06|111.9|111.96|111.84|9076
1623396010000|2021-06-11 07:20:10|111.98|111.86|112.02|111.86|112.02|111.86|111.98|111.86|1750
1623396020000|2021-06-11 07:20:20|112|111.88|112.08|111.96|112.08|111.96|112|111.88|3472
1623396030000|2021-06-11 07:20:30|112.1||112.1||112.1||112.1||1945
1623396040000|2021-06-11 07:20:40|112.12|111.98|112.12|112.02|112.12|112.02|112.12|111.98|10190
1623396080000|2021-06-11 07:21:20|112.1|112|112.08|111.96|112.1|112|112.08|111.96|5528
1623396090000|2021-06-11 07:21:30|||||||||87
1623396110000|2021-06-11 07:21:50|112.1|111.98|112.12|111.98|112.12|111.98|112.1|111.98|1533
1623396120000|2021-06-11 07:22:00|112.1|111.96|112.12|111.98|112.12|111.98|112.1|111.96|0
1623396130000|2021-06-11 07:22:10|112.1||112.12||112.12||112.1||621
1623396140000|2021-06-11 07:22:20|112.1||112.12||112.12||112.1||0
1623396150000|2021-06-11 07:22:30|112.1||112.08||112.12||112.08||0
1623396170000|2021-06-11 07:22:50|112.06||112.06||112.1||112.06||0
1623396180000|2021-06-11 07:23:00|112.04|111.96|111.94|111.88|112.04|111.98|111.94|111.86|7630
1623396210000|2021-06-11 07:23:30||111.9||111.88||111.9||111.88|0
1623396220000|2021-06-11 07:23:40|||||||||1
1623396230000|2021-06-11 07:23:50|111.98|111.9|111.98|111.9|111.98|111.9|111.98|111.9|1838
1623396240000|2021-06-11 07:24:00|112|111.88|111.82|111.74|112|111.88|111.82|111.74|18702
1623396250000|2021-06-11 07:24:10|111.8||111.8||111.8||111.8||0
1623396260000|2021-06-11 07:24:20|111.82||111.8||111.84||111.8||2050
1623396270000|2021-06-11 07:24:30|111.84|111.82|111.94|111.78|111.94|111.82|111.84|111.76|8500
1623396280000|2021-06-11 07:24:40|111.92|111.76|111.9|111.78|111.92|111.78|111.9|111.76|0
1623396290000|2021-06-11 07:24:50|111.92|111.8|111.94|111.82|111.94|111.82|111.92|111.8|980
1623396300000|2021-06-11 07:25:00|111.92|111.8|111.94|111.82|111.94|111.82|111.92|111.78|6833
1623396330000|2021-06-11 07:25:30|111.92||111.92||111.92||111.92||80
1623396340000|2021-06-11 07:25:40|||||||||2000
1623396350000|2021-06-11 07:25:50|111.9||111.9||111.9||111.9||2371
1623396360000|2021-06-11 07:26:00|111.92|111.84|111.92|111.84|111.92|111.84|111.92|111.84|15
1623396380000|2021-06-11 07:26:20|||||||||2601
1623396390000|2021-06-11 07:26:30|111.94|111.86|111.94|111.86|111.94|111.86|111.94|111.86|4478
1623396400000|2021-06-11 07:26:40|111.96|111.88|112|111.9|112.04|111.9|111.96|111.88|0
1623396440000|2021-06-11 07:27:20|111.98|111.88|111.94|111.86|111.98|111.88|111.92|111.86|6293
1623396460000|2021-06-11 07:27:40|111.92|111.84|111.84|111.76|111.92|111.84|111.84|111.74|2255
1623396470000|2021-06-11 07:27:50|111.82|111.74|111.82|111.74|111.82|111.74|111.82|111.74|1228
1623396490000|2021-06-11 07:28:10|111.78|111.7|111.62|111.6|111.78|111.7|111.62|111.6|13653
1623396500000|2021-06-11 07:28:20|111.68|111.62|111.74|111.64|111.76|111.64|111.68|111.6|2291
1623396520000|2021-06-11 07:28:40|111.72|111.6|111.66|111.6|111.72|111.6|111.66|111.6|1330
1623396540000|2021-06-11 07:29:00|||||||||17805
1623396550000|2021-06-11 07:29:10|||||||||880
1623396560000|2021-06-11 07:29:20|111.64|111.56|111.62|111.52|111.64|111.56|111.56|111.42|12027
1623396570000|2021-06-11 07:29:30|111.6|111.5|111.6|111.48|111.6|111.5|111.6|111.48|0
1623396580000|2021-06-11 07:29:40|111.62|111.5|111.66|111.58|111.66|111.58|111.62|111.5|5144
1623396590000|2021-06-11 07:29:50|111.64|111.56|111.64|111.54|111.64|111.56|111.64|111.54|0
1623396600000|2021-06-11 07:30:00|111.62|111.52|111.6|111.52|111.62|111.52|111.6|111.5|447
1623396610000|2021-06-11 07:30:10||111.5||111.5||111.5||111.5|0
1623396620000|2021-06-11 07:30:20|111.58||111.58||111.58||111.58||18
1623396630000|2021-06-11 07:30:30|111.6|111.52|111.6|111.52|111.6|111.52|111.6|111.52|0
1623396650000|2021-06-11 07:30:50||111.54||111.54||111.54||111.54|1957
1623396710000|2021-06-11 07:31:50|111.64|111.56|111.68|111.6|111.72|111.6|111.64|111.56|3387
1623396750000|2021-06-11 07:32:30|111.72|111.62|111.76|111.64|111.78|111.64|111.72|111.62|6
1623396760000|2021-06-11 07:32:40|111.7|111.7|111.7|111.6|111.76|111.7|111.68|111.6|17221
1623396770000|2021-06-11 07:32:50|111.68|111.58|111.64|111.54|111.68|111.6|111.64|111.52|12
1623396780000|2021-06-11 07:33:00|111.62|111.52|111.62|111.52|111.62|111.52|111.62|111.52|0
1623396800000|2021-06-11 07:33:20|111.64||111.62||111.66||111.62||0
1623396810000|2021-06-11 07:33:30|111.6||111.6||111.6||111.6||0
1623396830000|2021-06-11 07:33:50|111.58|111.5|111.52|111.48|111.6|111.52|111.52|111.48|7932
1623396840000|2021-06-11 07:34:00|111.56|111.44|111.56|111.48|111.6|111.48|111.52|111.44|5328
1623396850000|2021-06-11 07:34:10|111.54|111.46|111.52|111.46|111.54|111.46|111.52|111.46|4345
1623396860000|2021-06-11 07:34:20|111.5|111.44|111.52|111.44|111.52|111.44|111.5|111.44|2500
1623396870000|2021-06-11 07:34:30|||||||||45
1623396880000|2021-06-11 07:34:40|111.54|111.46|111.58|111.48|111.62|111.5|111.54|111.46|7281
1623396900000|2021-06-11 07:35:00||111.5||111.5||111.5||111.5|1094
1623396910000|2021-06-11 07:35:10|111.62|111.52|111.64|111.56|111.74|111.62|111.62|111.52|6874
1623396920000|2021-06-11 07:35:20|111.62||111.62||111.62||111.62||0
1623396940000|2021-06-11 07:35:40|111.64|111.58|111.74|111.62|111.74|111.62|111.64|111.58|15538
1623396950000|2021-06-11 07:35:50|||||||||400
1623396960000|2021-06-11 07:36:00|111.72||111.7||111.72||111.7||0
1623396970000|2021-06-11 07:36:10|111.74|111.64|111.74|111.64|111.74|111.64|111.74|111.64|0
1623396980000|2021-06-11 07:36:20|||||||||84
1623396990000|2021-06-11 07:36:30|111.78||111.76||111.78||111.72||0
1623397000000|2021-06-11 07:36:40|111.74||111.74||111.74||111.74||1275
1623397030000|2021-06-11 07:37:10|111.72|111.62|111.72|111.62|111.74|111.62|111.66|111.56|21281
1623397040000|2021-06-11 07:37:20|111.7|111.6|111.54|111.46|111.7|111.6|111.54|111.46|9387
1623397050000|2021-06-11 07:37:30|111.56|111.48|111.56|111.46|111.6|111.54|111.54|111.46|25513
1623397060000|2021-06-11 07:37:40|||||||||1427
1623397070000|2021-06-11 07:37:50|||||||||1850
1623397080000|2021-06-11 07:38:00|111.54|111.44|111.5|111.42|111.54|111.46|111.48|111.42|869
1623397090000|2021-06-11 07:38:10|111.48||111.5||111.5||111.48||9900
1623397100000|2021-06-11 07:38:20||111.44||111.44||111.44||111.44|0
1623397110000|2021-06-11 07:38:30|||||||||257
1623397130000|2021-06-11 07:38:50|111.52|111.42|111.42|111.32|111.52|111.42|111.42|111.32|25457
1623397140000|2021-06-11 07:39:00|111.44|111.34|111.46|111.36|111.46|111.36|111.44|111.34|4456
1623397150000|2021-06-11 07:39:10|111.42||111.42||111.42||111.42||0
1623397160000|2021-06-11 07:39:20|||||||||1000
1623397200000|2021-06-11 07:40:00|||||||||6000
1623397210000|2021-06-11 07:40:10|111.4|111.34|111.4|111.32|111.4|111.34|111.4|111.32|7118
1623397220000|2021-06-11 07:40:20|111.42|111.34|111.42|111.34|111.42|111.34|111.42|111.34|0
1623397230000|2021-06-11 07:40:30|||||||||1928
1623397240000|2021-06-11 07:40:40|111.46|111.36|111.42|111.36|111.46|111.4|111.42|111.36|27119
1623397250000|2021-06-11 07:40:50|||||||||5000
1623397270000|2021-06-11 07:41:10|111.44|111.34|111.56|111.44|111.56|111.44|111.44|111.34|13838
1623397280000|2021-06-11 07:41:20|111.6|111.46|111.58|111.48|111.6|111.48|111.52|111.44|8470
1623397290000|2021-06-11 07:41:30|111.6||111.6||111.6||111.6||2282
1623397300000|2021-06-11 07:41:40|111.58||111.58||111.58||111.58||11
1623397310000|2021-06-11 07:41:50|111.6||111.6||111.6||111.58||65
1623397320000|2021-06-11 07:42:00|111.58|111.44|111.46|111.36|111.58|111.48|111.46|111.32|3492
1623397330000|2021-06-11 07:42:10||111.38||111.4||111.4||111.38|0
1623397340000|2021-06-11 07:42:20|111.5||111.54||111.54||111.5||963
1623397350000|2021-06-11 07:42:30|111.52||111.54||111.54||111.5||0
1623397360000|2021-06-11 07:42:40|||||||||78
1623397370000|2021-06-11 07:42:50|111.52||111.54||111.54||111.52||1357
1623397380000|2021-06-11 07:43:00|111.52||111.5||111.52||111.5||0
1623397390000|2021-06-11 07:43:10|111.48|111.38|111.38|111.28|111.48|111.38|111.38|111.28|2863
1623397400000|2021-06-11 07:43:20||111.26||111.28||111.28||111.26|190
1623397410000|2021-06-11 07:43:30|111.36|111.26|111.36|111.26|111.36|111.26|111.36|111.24|0
1623397420000|2021-06-11 07:43:40|111.38||111.38||111.38||111.38||0
1623397430000|2021-06-11 07:43:50|111.4|111.28|111.42|111.3|111.42|111.3|111.4|111.28|0
1623397440000|2021-06-11 07:44:00|111.44|111.32|111.42|111.34|111.46|111.34|111.42|111.32|0
1623397450000|2021-06-11 07:44:10||111.32||111.32||111.32||111.32|0
1623397460000|2021-06-11 07:44:20|111.4|111.3|111.4|111.3|111.4|111.3|111.4|111.3|0
1623397500000|2021-06-11 07:45:00|111.38|111.28|111.32|111.2|111.38|111.28|111.28|111.16|1982
1623397510000|2021-06-11 07:45:10||111.22||111.2||111.24||111.2|4998
1623397520000|2021-06-11 07:45:20|111.3|111.22|111.3|111.22|111.3|111.22|111.3|111.22|47
1623397540000|2021-06-11 07:45:40|111.28||111.28||111.28||111.28||0
1623397550000|2021-06-11 07:45:50|111.26|111.18|111.22|111.12|111.26|111.22|111.22|111.1|9126
1623397560000|2021-06-11 07:46:00|111.2||111.22||111.22||111.2||105
1623397580000|2021-06-11 07:46:20|111.26|111.14|111.22|111.14|111.26|111.14|111.22|111.14|903
1623397600000|2021-06-11 07:46:40|111.2|111.12|111.22|111.14|111.22|111.18|111.16|111.12|24403
1623397610000|2021-06-11 07:46:50|111.24|111.12|111.28|111.22|111.3|111.22|111.22|111.12|10627
1623397630000|2021-06-11 07:47:10|111.3|111.24|111.32|111.22|111.38|111.28|111.3|111.22|23779
1623397640000|2021-06-11 07:47:20||111.24||111.24||111.24||111.24|1000
1623397650000|2021-06-11 07:47:30|||||||||2000
1623397660000|2021-06-11 07:47:40|111.3|111.22|111.24|111.18|111.3|111.22|111.24|111.14|3080
1623397670000|2021-06-11 07:47:50|||||||||7011
1623397690000|2021-06-11 07:48:10|||||||||13495
1623397700000|2021-06-11 07:48:20|||||||||400
1623397740000|2021-06-11 07:49:00||111.2||111.2||111.2||111.2|500
1623397750000|2021-06-11 07:49:10||111.16||111.18||111.18||111.16|0
1623397770000|2021-06-11 07:49:30|111.28|111.22|111.32|111.22|111.36|111.26|111.26|111.2|11858
1623397780000|2021-06-11 07:49:40|111.3||111.28||111.3||111.28||0
1623397800000|2021-06-11 07:50:00|111.26|111.2|111.26|111.2|111.26|111.2|111.24|111.2|69
1623397840000|2021-06-11 07:50:40|111.3|111.22|111.32|111.22|111.32|111.22|111.3|111.22|2025
1623397860000|2021-06-11 07:51:00|111.3||111.3||111.3||111.3||0
1623397870000|2021-06-11 07:51:10|111.32|111.24|111.32|111.24|111.32|111.24|111.32|111.24|8986
1623397880000|2021-06-11 07:51:20|111.34||111.32||111.36||111.32||0
1623397890000|2021-06-11 07:51:30|111.34||111.34||111.34||111.34||4023
1623397910000|2021-06-11 07:51:50|111.32||111.32||111.32||111.32||0
1623397920000|2021-06-11 07:52:00|111.34|111.26|111.34|111.26|111.36|111.26|111.32|111.26|9081
1623397930000|2021-06-11 07:52:10|111.32||111.34||111.34||111.32||82
1623397940000|2021-06-11 07:52:20|111.32|111.24|111.18|111.1|111.32|111.24|111.18|111.1|5977
1623397950000|2021-06-11 07:52:30|111.2|111.12|111.2|111.12|111.2|111.12|111.2|111.12|0
1623397970000|2021-06-11 07:52:50|111.18||111.18||111.2||111.18||0
1623397990000|2021-06-11 07:53:10|111.2|111.14|111.16|111.06|111.22|111.14|111.16|111.04|4890
1623398010000|2021-06-11 07:53:30|||||||||9417
1623398050000|2021-06-11 07:54:10||111.08||111.08||111.08||111.08|0
1623398060000|2021-06-11 07:54:20|||||||||500
1623398110000|2021-06-11 07:55:10|111.14|111.06|111.1|111.06|111.14|111.08|111.06|110.96|213357
1623398120000|2021-06-11 07:55:20|111.08|111.08|111.04|111|111.12|111.08|111.04|111|6678
1623398130000|2021-06-11 07:55:30|111.02|110.98|111|110.92|111.02|110.98|111|110.9|3814
1623398140000|2021-06-11 07:55:40|111.02||111.02||111.02||111||901
1623398150000|2021-06-11 07:55:50|111||111.02||111.02||111||1407
1623398160000|2021-06-11 07:56:00|111||110.98||111||110.98||0
1623398180000|2021-06-11 07:56:20|||||||||3000
1623398190000|2021-06-11 07:56:30|110.96|110.88|110.94|110.86|110.96|110.88|110.94|110.84|4432
1623398200000|2021-06-11 07:56:40|110.92||110.92||110.92||110.92||3
1623398220000|2021-06-11 07:57:00|110.94|110.88|111.04|110.96|111.04|110.96|110.94|110.88|38774
1623398230000|2021-06-11 07:57:10||110.94||110.94||110.94||110.94|0
1623398250000|2021-06-11 07:57:30||110.96||110.96||110.96||110.96|1866
1623398270000|2021-06-11 07:57:50||110.94||110.96||110.96||110.94|0
1623398280000|2021-06-11 07:58:00|111.06|110.98|111.08|110.98|111.16|111.08|111.06|110.98|11846
1623398300000|2021-06-11 07:58:20||111||111||111||111|0
1623398320000|2021-06-11 07:58:40|||||||||3225
1623398330000|2021-06-11 07:58:50|111.12|111.02|111.08|111.02|111.12|111.02|111.04|110.98|5275
1623398370000|2021-06-11 07:59:30|111.04|110.98|111.04|110.98|111.04|111.02|111.04|110.98|2483
1623398380000|2021-06-11 07:59:40|111.08|111|111.12|111|111.12|111|111.08|111|2868
1623398390000|2021-06-11 07:59:50|111.1|110.98|111.04|110.96|111.1|110.98|111.04|110.96|2
1623398400000|2021-06-11 08:00:00||110.94||110.94||110.94||110.94|0
1623398440000|2021-06-11 08:00:40|||||||||24178
1623398470000|2021-06-11 08:01:10|||||||||89500
1623398500000|2021-06-11 08:01:40|111.06|110.96|110.98|110.92|111.08|111|110.96|110.9|54267
1623398520000|2021-06-11 08:02:00|111|110.94|110.98|110.92|111.02|110.94|110.98|110.9|5095
1623398540000|2021-06-11 08:02:20|111||111||111.02||111||13815
1623398580000|2021-06-11 08:03:00|||||||||24498
1623398680000|2021-06-11 08:04:40|111.02|110.96|111.12|111.04|111.2|111.12|111.02|110.96|70094
1623398690000|2021-06-11 08:04:50|111.1|111.06|111.16|111.06|111.16|111.06|111.1|111.06|775
1623398700000|2021-06-11 08:05:00|111.18|111.08|111.14|111.06|111.2|111.14|111.14|111.06|1067
1623398740000|2021-06-11 08:05:40|111.18|111.08|111.3|111.2|111.32|111.2|111.18|111.08|17504
1623398750000|2021-06-11 08:05:50|111.28||111.28||111.3||111.28||232
1623398780000|2021-06-11 08:06:20|111.26||111.26||111.26||111.26||0
1623398790000|2021-06-11 08:06:30|111.28|111.22|111.4|111.32|111.42|111.32|111.28|111.22|5354
1623398810000|2021-06-11 08:06:50|111.42|111.34|111.4|111.34|111.46|111.34|111.4|111.34|0
1623398870000|2021-06-11 08:07:50|||||||||128
1623398880000|2021-06-11 08:08:00|111.42|111.36|111.56|111.48|111.58|111.48|111.42|111.36|7091
1623398900000|2021-06-11 08:08:20|111.6|111.5|111.58|111.5|111.6|111.5|111.58|111.5|0
1623398910000|2021-06-11 08:08:30|111.56|111.48|111.5|111.44|111.56|111.48|111.5|111.4|17825
1623398920000|2021-06-11 08:08:40|||||||||180
1623398940000|2021-06-11 08:09:00|111.48|111.4|111.5|111.44|111.5|111.44|111.42|111.34|22062
1623398950000|2021-06-11 08:09:10|111.54|111.46|111.54|111.46|111.54|111.46|111.54|111.46|0
1623398960000|2021-06-11 08:09:20|111.58|111.48|111.58|111.52|111.62|111.52|111.58|111.48|10088
1623399000000|2021-06-11 08:10:00|||||||||470
1623399010000|2021-06-11 08:10:10|111.56|111.48|111.56|111.48|111.56|111.5|111.54|111.48|9586
1623399020000|2021-06-11 08:10:20|111.58|111.5|111.58|111.5|111.58|111.5|111.58|111.5|2515
1623399030000|2021-06-11 08:10:30|111.6|111.52|111.68|111.6|111.7|111.6|111.6|111.52|8991
1623399040000|2021-06-11 08:10:40|111.7|111.62|111.72|111.62|111.72|111.62|111.68|111.62|5540
1623399060000|2021-06-11 08:11:00|111.7|111.64|111.76|111.68|111.82|111.7|111.7|111.64|20044
1623399070000|2021-06-11 08:11:10|111.78|111.7|111.78|111.72|111.78|111.72|111.76|111.7|1787
1623399080000|2021-06-11 08:11:20|111.8|111.74|111.76|111.66|111.86|111.76|111.76|111.66|18378
1623399090000|2021-06-11 08:11:30|111.78|111.68|111.76|111.68|111.78|111.7|111.76|111.68|80
1623399100000|2021-06-11 08:11:40||111.7||111.68||111.7||111.68|0
1623399110000|2021-06-11 08:11:50|111.74|111.66|111.66|111.58|111.74|111.66|111.66|111.58|16503
1623399120000|2021-06-11 08:12:00|||||||||180
1623399130000|2021-06-11 08:12:10|111.7|111.6|111.74|111.66|111.74|111.66|111.7|111.6|67
1623399140000|2021-06-11 08:12:20|111.76|111.68|111.84|111.74|111.84|111.74|111.76|111.68|7385
1623399160000|2021-06-11 08:12:40|111.86|111.76|111.86|111.76|111.88|111.76|111.84|111.76|10300
1623399170000|2021-06-11 08:12:50|111.84||111.82||111.84||111.82||0
1623399200000|2021-06-11 08:13:20|111.84|111.78|111.82|111.74|111.84|111.78|111.82|111.74|2703
1623399210000|2021-06-11 08:13:30||111.76||111.74||111.76||111.74|0
1623399230000|2021-06-11 08:13:50|111.84|111.76|111.84|111.76|111.84|111.76|111.82|111.76|1420
1623399240000|2021-06-11 08:14:00||111.78||111.78||111.78||111.78|6624
1623399270000|2021-06-11 08:14:30|111.82||111.82||111.82||111.82||0
1623399300000|2021-06-11 08:15:00|111.84|111.8|111.88|111.8|111.88|111.8|111.84|111.8|2024
1623399310000|2021-06-11 08:15:10|111.84|111.82|111.88|111.82|111.88|111.84|111.84|111.82|4998
1623399330000|2021-06-11 08:15:30|||||||||699
1623399340000|2021-06-11 08:15:40|||||||||1000
1623399350000|2021-06-11 08:15:50|111.92|111.84|111.9|111.82|111.92|111.84|111.84|111.82|20235
1623399360000|2021-06-11 08:16:00|111.92|111.84|111.94|111.84|111.94|111.86|111.92|111.84|2790
1623399370000|2021-06-11 08:16:10|111.92|111.86|111.92|111.84|111.94|111.86|111.92|111.84|0
1623399380000|2021-06-11 08:16:20|111.9||111.9||111.9||111.9||0
1623399400000|2021-06-11 08:16:40|111.92||111.88||111.92||111.88||0
1623399430000|2021-06-11 08:17:10|111.86|111.82|111.8|111.72|111.88|111.82|111.8|111.7|11478
1623399440000|2021-06-11 08:17:20|111.82|111.74|111.82|111.74|111.82|111.74|111.82|111.74|1072
1623399450000|2021-06-11 08:17:30|||||||||250
1623399460000|2021-06-11 08:17:40|111.8|111.72|111.8|111.72|111.8|111.72|111.78|111.72|0
1623399470000|2021-06-11 08:17:50|111.78|111.7|111.74|111.68|111.78|111.7|111.72|111.66|4498
1623399480000|2021-06-11 08:18:00||111.66||111.66||111.66||111.66|0
1623399500000|2021-06-11 08:18:20||111.68||111.68||111.68||111.68|0
1623399510000|2021-06-11 08:18:30|111.76|111.7|111.76|111.72|111.8|111.74|111.76|111.7|4262
1623399520000|2021-06-11 08:18:40|111.82|111.74|111.82|111.76|111.82|111.76|111.82|111.74|768
1623399530000|2021-06-11 08:18:50|111.84|111.8|111.86|111.8|111.86|111.8|111.8|111.76|4855
1623399540000|2021-06-11 08:19:00|111.84|111.78|111.78|111.7|111.84|111.78|111.76|111.68|7216
1623399550000|2021-06-11 08:19:10|111.76|111.72|111.78|111.72|111.78|111.72|111.76|111.72|0
1623399570000|2021-06-11 08:19:30|||||||||2217
1623399580000|2021-06-11 08:19:40|111.76|111.7|111.78|111.7|111.78|111.72|111.76|111.7|10
1623399590000|2021-06-11 08:19:50|||||||||4000
1623399600000|2021-06-11 08:20:00|111.76|111.72|111.78|111.72|111.78|111.72|111.76|111.72|0
1623399620000|2021-06-11 08:20:20|111.76||111.76||111.76||111.76||0
1623399640000|2021-06-11 08:20:40|111.74||111.74||111.74||111.74||0
1623399650000|2021-06-11 08:20:50|111.76||111.76||111.78||111.76||443
1623399780000|2021-06-11 08:23:00|111.78|111.74|111.86|111.8|111.88|111.82|111.78|111.74|14970
1623399790000|2021-06-11 08:23:10|111.88|111.82|111.92|111.86|111.96|111.88|111.88|111.82|5321
1623399800000|2021-06-11 08:23:20||111.88||111.88||111.88||111.86|0
1623399810000|2021-06-11 08:23:30|111.9|111.84|111.88|111.82|111.9|111.84|111.86|111.8|2822
1623399820000|2021-06-11 08:23:40|111.9||111.9||111.9||111.9||0
1623399840000|2021-06-11 08:24:00|111.92||111.92||111.92||111.92||0
1623399850000|2021-06-11 08:24:10|||||||||172
1623399860000|2021-06-11 08:24:20|111.9||111.9||111.9||111.9||23
1623399880000|2021-06-11 08:24:40|111.92||111.92||111.92||111.92||0
1623399900000|2021-06-11 08:25:00|111.9||111.9||111.9||111.9||208
1623399920000|2021-06-11 08:25:20|||||||||3600
1623399930000|2021-06-11 08:25:30|111.92||111.92||111.92||111.92||101
1623399940000|2021-06-11 08:25:40|111.9||111.9||111.9||111.9||845
1623399950000|2021-06-11 08:25:50|111.92||111.92||111.92||111.92||0
1623399970000|2021-06-11 08:26:10|111.9||111.9||111.9||111.9||0
1623399980000|2021-06-11 08:26:20|111.86|111.78|111.82|111.72|111.9|111.82|111.8|111.7|10177
1623399990000|2021-06-11 08:26:30|||||||||1432
1623400010000|2021-06-11 08:26:50|111.78||111.78||111.78||111.78||30879
1623400030000|2021-06-11 08:27:10|111.8|111.74|111.82|111.74|111.82|111.74|111.76|111.72|6357
1623400040000|2021-06-11 08:27:20|111.8||111.82||111.82||111.8||9
1623400050000|2021-06-11 08:27:30|||||||||1500
1623400060000|2021-06-11 08:27:40|111.8||111.8||111.8||111.8||0
1623400070000|2021-06-11 08:27:50|111.76|111.72|111.74|111.72|111.76|111.72|111.74|111.72|2199
1623400080000|2021-06-11 08:28:00|111.72|111.68|111.72|111.66|111.72|111.68|111.72|111.66|6
1623400090000|2021-06-11 08:28:10|111.74|111.68|111.74|111.7|111.76|111.72|111.72|111.68|2037
1623400100000|2021-06-11 08:28:20|111.76||111.76||111.76||111.76||0
1623400110000|2021-06-11 08:28:30|111.78|111.72|111.8|111.72|111.82|111.72|111.76|111.72|437
1623400120000|2021-06-11 08:28:40|111.78|111.74|111.78|111.74|111.78|111.74|111.78|111.74|0
1623400130000|2021-06-11 08:28:50|111.8|111.76|111.82|111.76|111.82|111.76|111.8|111.76|922
1623400190000|2021-06-11 08:29:50|||||||||1400
1623400200000|2021-06-11 08:30:00|111.8|111.78|111.86|111.78|111.88|111.78|111.8|111.78|11675
1623400210000|2021-06-11 08:30:10|||||||||2000
1623400240000|2021-06-11 08:30:40|111.88|111.8|111.92|111.86|111.92|111.86|111.88|111.8|1750
1623400250000|2021-06-11 08:30:50|||||||||669
1623400260000|2021-06-11 08:31:00||111.88||111.88||111.88||111.86|0
1623400310000|2021-06-11 08:31:50|111.9|111.86|111.9|111.84|111.9|111.86|111.88|111.8|5273
1623400330000|2021-06-11 08:32:10|111.88|111.82|111.9|111.82|111.9|111.82|111.86|111.82|3
1623400360000|2021-06-11 08:32:40|111.92|111.84|111.92|111.86|111.92|111.86|111.92|111.84|0
1623400390000|2021-06-11 08:33:10|111.94||111.96||111.96||111.94||36
1623400400000|2021-06-11 08:33:20|111.94||111.94||111.94||111.94||0
1623400430000|2021-06-11 08:33:50|||||||||1000
1623400450000|2021-06-11 08:34:10|111.96|111.88|112|111.94|112|111.94|111.94|111.88|1942
1623400460000|2021-06-11 08:34:20|111.98|111.92|112|111.94|112|111.94|111.98|111.92|2966
1623400470000|2021-06-11 08:34:30|112.02||112.02||112.02||112.02||700
1623400480000|2021-06-11 08:34:40|112.04|111.96|112.06|112|112.06|112|112.04|111.96|0
1623400490000|2021-06-11 08:34:50||112.02||112.02||112.02||112.02|0
1623400520000|2021-06-11 08:35:20|112.08||112.08||112.08||112.06||1688
1623400580000|2021-06-11 08:36:20|112.06||112.08||112.08||112.06||900
1623400610000|2021-06-11 08:36:50|112.06|112|111.94|111.86|112.06|112.02|111.9|111.84|42924
1623400630000|2021-06-11 08:37:10||111.88||111.88||111.88||111.88|0
1623400650000|2021-06-11 08:37:30|||||||||1000
1623400680000|2021-06-11 08:38:00|111.96|111.9|112.02|111.92|112.02|111.96|111.96|111.9|7949
1623400690000|2021-06-11 08:38:10|112||112||112||112||0
1623400710000|2021-06-11 08:38:30|||||||||500
1623400720000|2021-06-11 08:38:40|112.02|111.94|112.04|111.96|112.04|111.96|112.02|111.94|2697
1623400730000|2021-06-11 08:38:50|||||||||1917
1623400740000|2021-06-11 08:39:00|112.02||112.02||112.02||112.02||0
1623400750000|2021-06-11 08:39:10|112.04|111.98|112.08|112.02|112.08|112.02|112.04|111.98|3975
1623400760000|2021-06-11 08:39:20|112.04|112|112.06|112|112.06|112|112.04|112|0
1623400770000|2021-06-11 08:39:30|112.08|112.02|112.1|112.08|112.16|112.08|112.08|112.02|4075
1623400780000|2021-06-11 08:39:40|112.14||112.14||112.14||112.14||0
1623400790000|2021-06-11 08:39:50|||||||||5000
1623400820000|2021-06-11 08:40:20|112.12|112.1|112.18|112.14|112.24|112.16|112.12|112.1|6649
1623400830000|2021-06-11 08:40:30|||||||||2803
1623400840000|2021-06-11 08:40:40|112.2||112.2||112.2||112.2||644
1623400860000|2021-06-11 08:41:00|||||||||900
1623400880000|2021-06-11 08:41:20|112.22|112.16|112.24|112.16|112.24|112.16|112.22|112.16|3146
1623400900000|2021-06-11 08:41:40|112.26|112.2|112.2|112.16|112.28|112.2|112.2|112.16|8622
1623400910000|2021-06-11 08:41:50|112.22|112.18|112.22|112.16|112.24|112.18|112.2|112.16|6244
1623400920000|2021-06-11 08:42:00|112.24|112.18|112.24|112.18|112.24|112.18|112.24|112.18|2500
1623400930000|2021-06-11 08:42:10|112.22|112.16|112.2|112.16|112.22|112.16|112.2|112.16|0
1623400950000|2021-06-11 08:42:30|||||||||903
1623400990000|2021-06-11 08:43:10|112.18|112.14|112.18|112.1|112.2|112.14|112.14|112.06|5289
1623401020000|2021-06-11 08:43:40|112.16|112.06|112.08|112|112.16|112.06|112.08|112|7834
1623401030000|2021-06-11 08:43:50|112.06|111.98|111.98|111.92|112.06|111.98|111.98|111.9|2
1623401040000|2021-06-11 08:44:00|111.96|111.9|111.96|111.88|111.96|111.9|111.96|111.86|1770
1623401050000|2021-06-11 08:44:10|||||||||2000
1623401110000|2021-06-11 08:45:10|111.98|111.9|112|111.92|112.02|111.94|111.96|111.9|4731
1623401120000|2021-06-11 08:45:20|111.98|111.9|111.98|111.9|111.98|111.9|111.98|111.9|0
1623401160000|2021-06-11 08:46:00|||||||||2
1623401190000|2021-06-11 08:46:30|111.96|111.88|111.9|111.8|111.96|111.88|111.9|111.8|3621
1623401210000|2021-06-11 08:46:50|111.88|111.82|111.9|111.82|111.9|111.82|111.88|111.8|179
1623401220000|2021-06-11 08:47:00|111.92||111.92||111.92||111.92||0
1623401230000|2021-06-11 08:47:10|111.96|111.84|111.96|111.9|111.98|111.9|111.96|111.84|435
1623401240000|2021-06-11 08:47:20|111.98||111.98||111.98||111.98||663
1623401290000|2021-06-11 08:48:10|112|111.92|112|111.94|112|111.94|112|111.92|10559
1623401320000|2021-06-11 08:48:40||111.96||111.96||111.96||111.96|0
1623401340000|2021-06-11 08:49:00|112.04|111.98|112.02|111.96|112.04|111.98|112.02|111.96|2364
1623401350000|2021-06-11 08:49:10|||||||||1277
1623401370000|2021-06-11 08:49:30|||||||||1385
1623401400000|2021-06-11 08:50:00|112||112||112||112||22541
1623401410000|2021-06-11 08:50:10|111.98|111.92|111.98|111.9|111.98|111.92|111.98|111.9|2464
1623401420000|2021-06-11 08:50:20|111.96|111.96|111.98|111.88|111.98|111.96|111.94|111.88|3012
1623401430000|2021-06-11 08:50:30|111.96|111.9|111.94|111.88|111.98|111.9|111.94|111.88|0
1623401470000|2021-06-11 08:51:10|111.98|111.9|111.98|111.9|111.98|111.9|111.94|111.9|4225
1623401480000|2021-06-11 08:51:20|112|111.92|112|111.96|112|111.96|112|111.92|0
1623401500000|2021-06-11 08:51:40|112.02|111.98|112.04|112|112.06|112|112|111.98|5341
1623401530000|2021-06-11 08:52:10|||||||||2496
1623401570000|2021-06-11 08:52:50|||||||||1807
1623401580000|2021-06-11 08:53:00||112.02||112||112.02||112|1494
1623401600000|2021-06-11 08:53:20|112.08|112.02|112.1|112.04|112.1|112.04|112.08|112.02|179
1623401610000|2021-06-11 08:53:30|112.08|112.02|112.06|112|112.08|112.02|112.06|112|1525
1623401620000|2021-06-11 08:53:40|112.08|112.02|112.08|112.02|112.08|112.02|112.08|112.02|0
1623401650000|2021-06-11 08:54:10||112.04||112.04||112.04||112.04|73
1623401660000|2021-06-11 08:54:20|||||||||8615
1623401670000|2021-06-11 08:54:30|112.06|112.06|112.08|112.02|112.08|112.06|112.06|112.02|12151
1623401710000|2021-06-11 08:55:10|112.06|112.04|112.16|112.08|112.16|112.08|112.06|112.02|1639
1623401730000|2021-06-11 08:55:30|112.12||112.12||112.12||112.12||5802
1623401810000|2021-06-11 08:56:50||112.1||112.1||112.1||112.1|534
1623401820000|2021-06-11 08:57:00|112.1|112.08|112.06|111.98|112.1|112.08|112.06|111.98|3432
1623401830000|2021-06-11 08:57:10|112.08|112|112.1|112.02|112.1|112.02|112.08|112|0
1623401840000|2021-06-11 08:57:20||112.04||112.04||112.04||112.04|0
1623401860000|2021-06-11 08:57:40|112.12|112.06|112.12|112.08|112.12|112.08|112.12|112.06|148
1623401880000|2021-06-11 08:58:00|112.14|112.1|112.2|112.12|112.2|112.12|112.14|112.1|2191
1623401890000|2021-06-11 08:58:10|112.18||112.2||112.22||112.18||0
1623401900000|2021-06-11 08:58:20|112.22|112.16|112.22|112.16|112.22|112.16|112.2|112.16|0
1623401910000|2021-06-11 08:58:30|112.2||112.2||112.2||112.2||0
1623401920000|2021-06-11 08:58:40||112.18||112.18||112.18||112.18|594
1623401930000|2021-06-11 08:58:50|112.22|112.2|112.22|112.16|112.28|112.2|112.2|112.16|8267
1623401950000|2021-06-11 08:59:10|||||||||168
1623401970000|2021-06-11 08:59:30|112.16|112.14|112.18|112.12|112.2|112.14|112.16|112.1|4779
1623401990000|2021-06-11 08:59:50||112.14||112.14||112.14||112.14|2305
1623402000000|2021-06-11 09:00:00|112.2||112.18||112.2||112.18||0
1623402020000|2021-06-11 09:00:20|112.2|112.16|112.2|112.14|112.2|112.16|112.2|112.14|1540
1623402030000|2021-06-11 09:00:30|112.18||112.18||112.18||112.18||0
1623402050000|2021-06-11 09:00:50|112.16|112.1|112.14|112.1|112.16|112.1|112.14|112.1|3049
1623402060000|2021-06-11 09:01:00|112.16||112.14||112.16||112.14||0
1623402070000|2021-06-11 09:01:10|112.16|112.12|112.16|112.12|112.18|112.12|112.16|112.12|1369
1623402080000|2021-06-11 09:01:20||112.14||112.14||112.14||112.14|0
1623402090000|2021-06-11 09:01:30|112.18||112.2||112.2||112.18||2520
1623402100000|2021-06-11 09:01:40|112.18|112.12|112.18|112.12|112.18|112.12|112.16|112.12|2055
1623402120000|2021-06-11 09:02:00|112.16|112.14|112.14|112.12|112.16|112.14|112.14|112.12|2738
1623402130000|2021-06-11 09:02:10|||||||||955
1623402140000|2021-06-11 09:02:20|112.12|112.1|112.1|112.06|112.12|112.1|112.1|112.06|1715
1623402150000|2021-06-11 09:02:30|112.12|112.08|112.12|112.08|112.14|112.08|112.12|112.08|6288
1623402160000|2021-06-11 09:02:40||112.06||112.08||112.08||112.06|0
1623402170000|2021-06-11 09:02:50|112.14||112.14||112.16||112.14||0
1623402190000|2021-06-11 09:03:10|||||||||433
1623402200000|2021-06-11 09:03:20|112.12|112.06|112.12|112.1|112.16|112.12|112.1|112.02|40124
1623402210000|2021-06-11 09:03:30|112.14||112.14||112.14||112.14||2917
1623402230000|2021-06-11 09:03:50|112.16|112.12|112.18|112.12|112.18|112.12|112.16|112.12|2328
1623402240000|2021-06-11 09:04:00|112.2|112.14|112.24|112.16|112.24|112.16|112.2|112.14|3541
1623402260000|2021-06-11 09:04:20||112.18||112.18||112.18||112.18|0
1623402270000|2021-06-11 09:04:30|112.22||112.22||112.22||112.22||0
1623402310000|2021-06-11 09:05:10|112.24|112.2|112.28|112.22|112.28|112.22|112.24|112.2|546
1623402360000|2021-06-11 09:06:00|112.3||112.3||112.3||112.3||959
1623402370000|2021-06-11 09:06:10|112.32|112.24|112.28|112.24|112.36|112.3|112.24|112.22|15279
1623402410000|2021-06-11 09:06:50|||||||||1500
1623402420000|2021-06-11 09:07:00|112.3|112.26|112.32|112.26|112.32|112.26|112.3|112.26|10091
1623402430000|2021-06-11 09:07:10|112.26|112.24|112.26|112.22|112.3|112.26|112.26|112.18|15791
1623402440000|2021-06-11 09:07:20|112.28||112.28||112.28||112.28||0
1623402450000|2021-06-11 09:07:30|||||||||7
1623402480000|2021-06-11 09:08:00|112.26|112.18|112.22|112.16|112.26|112.18|112.22|112.16|7197
1623402500000|2021-06-11 09:08:20||112.18||112.18||112.18||112.18|61
1623402510000|2021-06-11 09:08:30|112.24||112.24||112.24||112.24||0
1623402600000|2021-06-11 09:10:00|||||||||5000
1623402610000|2021-06-11 09:10:10||112.2||112.2||112.2||112.2|153
1623402630000|2021-06-11 09:10:30|112.22|112.18|112.16|112.08|112.22|112.18|112.16|112.08|19987
1623402640000|2021-06-11 09:10:40|112.14||112.14||112.14||112.14||0
1623402650000|2021-06-11 09:10:50|||||||||36
1623402680000|2021-06-11 09:11:20|112.12|112.06|112.1|112.04|112.12|112.08|112.08|112.04|33
1623402780000|2021-06-11 09:13:00|112.12|112.06|112.1|112.06|112.14|112.1|112.1|112.06|12216
1623402790000|2021-06-11 09:13:10|||||||||3500
1623402800000|2021-06-11 09:13:20||112.08||112.08||112.08||112.08|0
1623402820000|2021-06-11 09:13:40|112.14|112.06|112.24|112.18|112.24|112.18|112.12|112.06|20535
1623402830000|2021-06-11 09:13:50|112.26|112.2|112.22|112.12|112.26|112.22|112.22|112.12|5895
1623402840000|2021-06-11 09:14:00|112.2|112.14|112.22|112.14|112.22|112.14|112.16|112.14|2505
1623402850000|2021-06-11 09:14:10|112.18||112.18||112.18||112.18||0
1623402880000|2021-06-11 09:14:40|112.22|112.16|112.3|112.22|112.3|112.24|112.22|112.16|6730
1623402890000|2021-06-11 09:14:50||112.24||112.24||112.24||112.24|932
1623402920000|2021-06-11 09:15:20|112.28||112.3||112.3||112.28||1531
1623402930000|2021-06-11 09:15:30|||||||||200
1623402940000|2021-06-11 09:15:40|112.28|112.22|112.28|112.22|112.28|112.22|112.28|112.22|1721
1623403010000|2021-06-11 09:16:50||112.24||112.24||112.24||112.22|20265
1623403020000|2021-06-11 09:17:00|112.3|112.26|112.24|112.22|112.32|112.26|112.24|112.22|25868
1623403040000|2021-06-11 09:17:20|||||||||709
1623403060000|2021-06-11 09:17:40|112.28|112.24|112.3|112.24|112.3|112.24|112.28|112.24|1427
1623403070000|2021-06-11 09:17:50|||||||||77
1623403080000|2021-06-11 09:18:00|112.32||112.32||112.32||112.32||0
1623403090000|2021-06-11 09:18:10||112.28||112.28||112.28||112.28|423
1623403100000|2021-06-11 09:18:20|112.36|112.3|112.36|112.3|112.38|112.3|112.36|112.3|13827
1623403130000|2021-06-11 09:18:50|||||||||2000
1623403140000|2021-06-11 09:19:00|||||||||42
1623403150000|2021-06-11 09:19:10|112.34||112.34||112.34||112.34||221
1623403160000|2021-06-11 09:19:20|112.32|112.28|112.3|112.24|112.32|112.28|112.3|112.22|7452
1623403170000|2021-06-11 09:19:30|||||||||20000
1623403180000|2021-06-11 09:19:40|112.28||112.28||112.28||112.28||0
1623403190000|2021-06-11 09:19:50|112.26||112.26||112.26||112.26||0
1623403200000|2021-06-11 09:20:00|112.28||112.28||112.28||112.26||191
1623403210000|2021-06-11 09:20:10|112.26||112.26||112.26||112.26||443
1623403220000|2021-06-11 09:20:20|112.3||112.3||112.3||112.28||101
1623403230000|2021-06-11 09:20:30|112.28|112.22|112.28|112.24|112.3|112.24|112.28|112.22|5500
1623403250000|2021-06-11 09:20:50|112.26||112.26||112.26||112.26||0
1623403260000|2021-06-11 09:21:00|112.28||112.28||112.28||112.28||0
1623403270000|2021-06-11 09:21:10|112.26||112.26||112.26||112.26||0
1623403290000|2021-06-11 09:21:30|112.28||112.28||112.28||112.26||19021
1623403300000|2021-06-11 09:21:40|112.3||112.3||112.3||112.28||249
1623403310000|2021-06-11 09:21:50|||||||||4420
1623403320000|2021-06-11 09:22:00|112.32|112.26|112.36|112.3|112.38|112.32|112.32|112.26|7833
1623403330000|2021-06-11 09:22:10||112.32||112.32||112.32||112.32|500
1623403340000|2021-06-11 09:22:20||112.3||112.3||112.3||112.3|0
1623403360000|2021-06-11 09:22:40||112.32||112.32||112.32||112.32|0
1623403380000|2021-06-11 09:23:00|112.4|112.34|112.4|112.36|112.4|112.36|112.4|112.34|444
1623403390000|2021-06-11 09:23:10|112.44|112.38|112.4|112.36|112.48|112.4|112.4|112.36|2530
1623403400000|2021-06-11 09:23:20|112.42||112.42||112.42||112.42||0
1623403410000|2021-06-11 09:23:30|112.4||112.4||112.4||112.4||0
1623403420000|2021-06-11 09:23:40|||||||||64
1623403450000|2021-06-11 09:24:10|112.42||112.42||112.42||112.42||0
1623403470000|2021-06-11 09:24:30|112.4||112.4||112.4||112.4||0
1623403480000|2021-06-11 09:24:40|112.42|112.38|112.46|112.38|112.46|112.38|112.42|112.38|7
1623403520000|2021-06-11 09:25:20|112.44||112.44||112.44||112.44||0
1623403530000|2021-06-11 09:25:30|112.42||112.42||112.42||112.42||0
1623403580000|2021-06-11 09:26:20|||||||||4418
1623403590000|2021-06-11 09:26:30|112.4||112.42||112.42||112.4||5879
1623403630000|2021-06-11 09:27:10|112.44|112.4|112.44|112.38|112.44|112.4|112.42|112.38|5917
1623403640000|2021-06-11 09:27:20|112.46|112.4|112.46|112.4|112.46|112.4|112.44|112.4|3296
1623403650000|2021-06-11 09:27:30|112.44||112.46||112.46||112.44||0
1623403660000|2021-06-11 09:27:40|112.48|112.42|112.44|112.42|112.48|112.42|112.44|112.42|1313
1623403670000|2021-06-11 09:27:50|112.46|112.4|112.36|112.32|112.46|112.4|112.36|112.32|99098
1623403740000|2021-06-11 09:29:00|112.34|112.3|112.3|112.22|112.34|112.3|112.3|112.22|3566
1623403750000|2021-06-11 09:29:10||112.2||112.2||112.2||112.2|0
1623403760000|2021-06-11 09:29:20||112.22||112.22||112.22||112.22|0
1623403770000|2021-06-11 09:29:30|112.28||112.28||112.3||112.28||7486
1623403780000|2021-06-11 09:29:40|112.3|112.24|112.2|112.18|112.3|112.24|112.2|112.18|16029
1623403790000|2021-06-11 09:29:50||112.16||112.14||112.16||112.14|0
1623403800000|2021-06-11 09:30:00|112.22|112.16|112.2|112.18|112.26|112.18|112.2|112.16|9853
1623403810000|2021-06-11 09:30:10||112.16||112.14||112.16||112.14|623
1623403820000|2021-06-11 09:30:20|112.18||112.18||112.18||112.18||551
1623403850000|2021-06-11 09:30:50|112.16|112.12|112.1|112.04|112.16|112.12|112.1|112.04|2158
1623403860000|2021-06-11 09:31:00|||||||||135
1623403870000|2021-06-11 09:31:10||112.02||112.02||112.02||112.02|0
1623403880000|2021-06-11 09:31:20|112.08|112.04|112.1|112.04|112.1|112.04|112.08|112.04|0
1623403890000|2021-06-11 09:31:30|112.08|112.02|112.06|112.02|112.08|112.02|112.06|112.02|1329
1623403900000|2021-06-11 09:31:40|112.08|112.04|112.12|112.08|112.12|112.1|112.08|112.04|12977
1623403940000|2021-06-11 09:32:20|||||||||19005
1623403960000|2021-06-11 09:32:40|112.1|112.06|112.1|112.06|112.1|112.06|112.1|112.04|15575
1623404000000|2021-06-11 09:33:20|112.12|112.08|112.12|112.08|112.12|112.08|112.12|112.08|157
1623404070000|2021-06-11 09:34:30|112.16|112.1|112.16|112.12|112.16|112.12|112.16|112.1|4
1623404090000|2021-06-11 09:34:50|||||||||4
1623404110000|2021-06-11 09:35:10|||||||||984
1623404180000|2021-06-11 09:36:20|||||||||3405
1623404210000|2021-06-11 09:36:50|112.14|112.1|112.14|112.08|112.16|112.1|112.12|112.08|10197
1623404280000|2021-06-11 09:38:00|||||||||1200
1623404300000|2021-06-11 09:38:20|||||||||500
1623404360000|2021-06-11 09:39:20|112.12|112.06|112.08|112.04|112.12|112.08|112.06|112.02|10147
1623404370000|2021-06-11 09:39:30|||||||||38
1623404380000|2021-06-11 09:39:40|||||||||3000
1623404410000|2021-06-11 09:40:10|||||||||2175
1623404450000|2021-06-11 09:40:50|||||||||879
1623404510000|2021-06-11 09:41:50|112.06|112.02|112.04|112|112.06|112.04|112.04|112|28265
1623404520000|2021-06-11 09:42:00|||||||||435
1623404550000|2021-06-11 09:42:30|112.02|111.98|112.04|111.94|112.04|111.98|112|111.92|20063
1623404560000|2021-06-11 09:42:40|112||112.04||112.04||112||5762
1623404570000|2021-06-11 09:42:50|112.02|111.96|112.02|111.98|112.02|111.98|112|111.96|429
1623404580000|2021-06-11 09:43:00|112.04|112|112.12|112.06|112.12|112.06|112.04|112|9056
1623404590000|2021-06-11 09:43:10|112.1||112.1||112.1||112.1||0
1623404600000|2021-06-11 09:43:20|112.14|112.08|112.18|112.12|112.22|112.18|112.14|112.08|46971
1623404610000|2021-06-11 09:43:30||112.14||112.14||112.14||112.14|0
1623404620000|2021-06-11 09:43:40|||||||||4435
1623404630000|2021-06-11 09:43:50|112.2|112.12|112.22|112.18|112.24|112.18|112.2|112.12|1622
1623404640000|2021-06-11 09:44:00|112.24||112.24||112.24||112.24||1221
1623404650000|2021-06-11 09:44:10|112.2||112.2||112.2||112.2||0
1623404670000|2021-06-11 09:44:30|112.24|112.2|112.24|112.2|112.26|112.2|112.24|112.2|2012
1623404680000|2021-06-11 09:44:40||112.22||112.22||112.22||112.22|0
1623404690000|2021-06-11 09:44:50|112.22|112.2|112.18|112.12|112.22|112.2|112.18|112.1|18627
1623404710000|2021-06-11 09:45:10|112.16|112.1|112.14|112.04|112.16|112.12|112.14|112.04|657
1623404730000|2021-06-11 09:45:30|112.12||112.1||112.12||112.1||0
1623404760000|2021-06-11 09:46:00|||||||||4429
1623404770000|2021-06-11 09:46:10|||||||||1535
1623404780000|2021-06-11 09:46:20|||||||||1393
1623404830000|2021-06-11 09:47:10|112.12|112.06|112.14|112.06|112.14|112.06|112.12|112.06|349
1623404850000|2021-06-11 09:47:30||112.08||112.08||112.08||112.08|15
1623404880000|2021-06-11 09:48:00||112.1||112.12||112.12||112.08|0
1623404900000|2021-06-11 09:48:20|112.12|112.08|112.1|112.02|112.12|112.1|112.08|112.02|10135
1623404910000|2021-06-11 09:48:30||112.04||112.04||112.04||112.04|0
1623404920000|2021-06-11 09:48:40|112.08||112.08||112.08||112.08||78
1623404930000|2021-06-11 09:48:50|112.1||112.08||112.1||112.08||0
1623404950000|2021-06-11 09:49:10|112.06|112.02|112.02|111.96|112.06|112.02|112.02|111.96|2210
1623404960000|2021-06-11 09:49:20||111.98||111.96||111.98||111.96|0
1623404970000|2021-06-11 09:49:30|||||||||97
1623405020000|2021-06-11 09:50:20||111.98||111.98||111.98||111.98|0
1623405030000|2021-06-11 09:50:30|||||||||250
1623405050000|2021-06-11 09:50:50||111.96||111.96||111.96||111.96|0
1623405060000|2021-06-11 09:51:00||111.94||111.94||111.94||111.94|0
1623405070000|2021-06-11 09:51:10|112|112|112.02|111.98|112.02|112|112|111.98|5141
1623405080000|2021-06-11 09:51:20||112||112||112||112|7
1623405090000|2021-06-11 09:51:30|112.06|112.02|112.06|112.04|112.06|112.04|112.06|112|8126
1623405100000|2021-06-11 09:51:40|112.04|112|112|111.94|112.04|112|112|111.94|2106
1623405120000|2021-06-11 09:52:00|111.98|111.92|111.96|111.88|111.98|111.94|111.94|111.86|2572
1623405130000|2021-06-11 09:52:10|111.98||111.96||111.98||111.96||0
1623405210000|2021-06-11 09:53:30|||||||||703
1623405220000|2021-06-11 09:53:40|||||||||2
1623405240000|2021-06-11 09:54:00|111.94|111.84|111.94|111.86|111.94|111.88|111.92|111.84|1720
1623405250000|2021-06-11 09:54:10|111.92|111.84|111.9|111.84|111.92|111.86|111.84|111.78|12004
1623405260000|2021-06-11 09:54:20|111.88|111.82|111.9|111.84|111.9|111.84|111.88|111.82|3350
1623405270000|2021-06-11 09:54:30|111.92||111.92||111.92||111.92||100
1623405330000|2021-06-11 09:55:30|111.94|111.88|111.96|111.92|111.96|111.92|111.94|111.88|18003
1623405340000|2021-06-11 09:55:40|111.98||111.98||111.98||111.98||6913
1623405370000|2021-06-11 09:56:10|112|111.94|112.06|112|112.06|112|111.98|111.94|1567
1623405380000|2021-06-11 09:56:20|112.04||112.04||112.04||112.04||0
1623405390000|2021-06-11 09:56:30|||||||||4656
1623405440000|2021-06-11 09:57:20|112.02|111.98|112.04|111.98|112.04|111.98|112.02|111.96|5018
1623405460000|2021-06-11 09:57:40|||||||||16
1623405470000|2021-06-11 09:57:50|||||||||1000
1623405480000|2021-06-11 09:58:00|||||||||450
1623405490000|2021-06-11 09:58:10|||||||||7847
1623405540000|2021-06-11 09:59:00|||||||||25
1623405550000|2021-06-11 09:59:10|112.02|111.94|112|111.94|112.02|111.94|111.98|111.92|5542
1623405560000|2021-06-11 09:59:20||111.96||111.96||111.96||111.96|0
1623405580000|2021-06-11 09:59:40|112.02|111.98|112.06|112|112.08|112|112.02|111.98|1003
1623405590000|2021-06-11 09:59:50|112.08||112.06||112.08||112.06||0
1623405600000|2021-06-11 10:00:00|112.08||112.08||112.08||112.08||0
1623405610000|2021-06-11 10:00:10|112.06|112.02|112.06|112.02|112.06|112.02|112.04|112.02|1534
1623405670000|2021-06-11 10:01:10|112.04|112|112.06|112.02|112.06|112.02|112.04|112|2299
1623405680000|2021-06-11 10:01:20|||||||||927
1623405690000|2021-06-11 10:01:30|||||||||590
1623405700000|2021-06-11 10:01:40|||||||||18005
1623405740000|2021-06-11 10:02:20|112.04|112|112|111.94|112.04|112|111.98|111.94|5464
1623405750000|2021-06-11 10:02:30|112.02|111.96|112.04|111.96|112.04|111.96|112.02|111.96|8940
1623405840000|2021-06-11 10:04:00|112.06|111.98|112.04|111.98|112.1|112.04|112.04|111.98|27505
1623405850000|2021-06-11 10:04:10|112.08|112|112.08|112|112.08|112|112.08|112|0
1623405860000|2021-06-11 10:04:20|112.04|112.02|112.08|112.04|112.08|112.04|112.04|112.02|285
1623405870000|2021-06-11 10:04:30|112.06||112.06||112.06||112.06||1038
1623405880000|2021-06-11 10:04:40|112.08||112.08||112.08||112.08||0
1623405900000|2021-06-11 10:05:00|112.06|112.02|112.08|112.02|112.08|112.02|112.06|112.02|14971
1623405920000|2021-06-11 10:05:20|||||||||20000
1623405930000|2021-06-11 10:05:30|112.1|112.04|112.12|112.04|112.12|112.04|112.1|112.04|3239
1623405940000|2021-06-11 10:05:40|112.14|112.06|112.18|112.12|112.18|112.12|112.14|112.06|5288
1623405950000|2021-06-11 10:05:50|112.2|112.14|112.2|112.14|112.2|112.14|112.2|112.14|0
1623405960000|2021-06-11 10:06:00||112.16||112.16||112.16||112.16|0
1623405980000|2021-06-11 10:06:20|112.18|112.14|112.14|112.04|112.18|112.14|112.14|112.04|9296
1623405990000|2021-06-11 10:06:30|112.12||112.12||112.12||112.12||0
1623406020000|2021-06-11 10:07:00|112.1||112.1||112.1||112.1||0
1623406030000|2021-06-11 10:07:10|112.08||112.08||112.08||112.08||0
1623406080000|2021-06-11 10:08:00|112.06|112.02|112.08|112|112.08|112.02|112.06|111.98|3694
1623406120000|2021-06-11 10:08:40|||||||||9529
1623406150000|2021-06-11 10:09:10||112.02||112.04||112.04||112.02|104
1623406160000|2021-06-11 10:09:20|112.06|112.02|112.08|112.04|112.08|112.04|112.06|112|9547
1623406170000|2021-06-11 10:09:30|||||||||765
1623406180000|2021-06-11 10:09:40|||||||||1501
1623406240000|2021-06-11 10:10:40|112.06|112.02|112.06|112.04|112.06|112.04|112.06|112|282
1623406250000|2021-06-11 10:10:50|112.08||112.08||112.08||112.08||0
1623406260000|2021-06-11 10:11:00|112.06|112.02|112.04|111.98|112.06|112.02|112.04|111.98|1746
1623406300000|2021-06-11 10:11:40||112||112||112||112|101
1623406310000|2021-06-11 10:11:50|||||||||295
1623406340000|2021-06-11 10:12:20|112.06|112.02|112.08|112.02|112.1|112.04|112.06|112|8567
1623406380000|2021-06-11 10:13:00|||||||||1758
1623406400000|2021-06-11 10:13:20|||||||||178
1623406510000|2021-06-11 10:15:10|||||||||527
1623406560000|2021-06-11 10:16:00|||||||||878
1623406570000|2021-06-11 10:16:10|112.06|112|112.06|112.02|112.06|112.02|112.06|112|6106
1623406580000|2021-06-11 10:16:20|112.08||112.08||112.08||112.08||0
1623406600000|2021-06-11 10:16:40|||||||||1500
1623406630000|2021-06-11 10:17:10|||||||||8868
1623406650000|2021-06-11 10:17:30|||||||||3579
1623406670000|2021-06-11 10:17:50||112.04||112.04||112.04||112.04|0
1623406700000|2021-06-11 10:18:20|||||||||10778
1623406820000|2021-06-11 10:20:20|112.1|112.06|112.12|112.06|112.12|112.06|112.1|112.04|5217
1623406830000|2021-06-11 10:20:30|112.06|112.04|112.12|112.06|112.12|112.06|112.06|112.04|75082
1623406840000|2021-06-11 10:20:40||112.08||112.08||112.08||112.08|0
1623406850000|2021-06-11 10:20:50|112.14|112.1|112.18|112.14|112.18|112.14|112.12|112.1|26277
1623406860000|2021-06-11 10:21:00|112.2|112.16|112.14|112.1|112.2|112.16|112.14|112.08|8529
1623406870000|2021-06-11 10:21:10|112.12|112.08|112.12|112.04|112.12|112.08|112.1|112.04|3097
1623406880000|2021-06-11 10:21:20|112.1|112.02|112.08|112.02|112.1|112.02|112|111.92|17386
1623406890000|2021-06-11 10:21:30|112.12||112.12||112.12||112.12||1759
1623406920000|2021-06-11 10:22:00|112.1||112.08||112.1||112.08||0
1623406960000|2021-06-11 10:22:40|112.06|112|112.04|111.98|112.06|112|112.04|111.96|1976
1623406980000|2021-06-11 10:23:00|||||||||19294
1623407060000|2021-06-11 10:24:20||112||112||112||112|35
1623407080000|2021-06-11 10:24:40|||||||||20
1623407090000|2021-06-11 10:24:50|||||||||446
1623407150000|2021-06-11 10:25:50|112.06||112.08||112.08||112.06||0
1623407170000|2021-06-11 10:26:10|112.06|112.02|112.04|112|112.08|112.02|112.04|112|6046
1623407190000|2021-06-11 10:26:30|||||||||10
1623407210000|2021-06-11 10:26:50|112.06|112.02|112.14|112.08|112.14|112.08|112.06|112.02|36318
1623407230000|2021-06-11 10:27:10||112.1||112.08||112.1||112.08|28
1623407250000|2021-06-11 10:27:30|||||||||10000
1623407320000|2021-06-11 10:28:40|||||||||441
1623407350000|2021-06-11 10:29:10|||||||||400
1623407360000|2021-06-11 10:29:20||112.1||112.1||112.1||112.1|4856
1623407380000|2021-06-11 10:29:40|||||||||434
1623407410000|2021-06-11 10:30:10|112.12||112.14||112.14||112.12||1533
1623407440000|2021-06-11 10:30:40|||||||||299
1623407450000|2021-06-11 10:30:50|112.12|112.08|112.12|112.06|112.12|112.08|112.08|112.02|18299
1623407460000|2021-06-11 10:31:00|112.14|112.08|112.16|112.1|112.16|112.1|112.14|112.08|4898
1623407470000|2021-06-11 10:31:10||112.12||112.1||112.12||112.1|0
1623407490000|2021-06-11 10:31:30|112.14||112.16||112.16||112.14||0
1623407530000|2021-06-11 10:32:10||112.12||112.12||112.12||112.1|1188
1623407540000|2021-06-11 10:32:20|112.18|112.16|112.2|112.16|112.2|112.16|112.18|112.16|1335
1623407560000|2021-06-11 10:32:40|112.22|112.18|112.26|112.2|112.28|112.2|112.22|112.18|5906
1623407700000|2021-06-11 10:35:00|112.2|112.18|112.26|112.18|112.26|112.18|112.2|112.16|11213
1623407730000|2021-06-11 10:35:30|112.28|112.2|112.26|112.2|112.28|112.2|112.26|112.2|95
1623407740000|2021-06-11 10:35:40|112.28||112.26||112.28||112.26||1644
1623407780000|2021-06-11 10:36:20|112.28|112.22|112.28|112.24|112.3|112.24|112.28|112.22|0
1623407790000|2021-06-11 10:36:30|||||||||19458
1623407830000|2021-06-11 10:37:10||112.26||112.24||112.26||112.24|5011
1623407840000|2021-06-11 10:37:20|||||||||21000
1623407850000|2021-06-11 10:37:30|112.32|112.26|112.32|112.28|112.32|112.28|112.32|112.26|351
1623407860000|2021-06-11 10:37:40|112.34||112.34||112.34||112.34||0
1623407870000|2021-06-11 10:37:50||112.3||112.28||112.3||112.28|0
1623407880000|2021-06-11 10:38:00|112.36|112.3|112.4|112.34|112.4|112.34|112.34|112.3|6686
1623407910000|2021-06-11 10:38:30|112.38||112.38||112.38||112.38||4454
1623407950000|2021-06-11 10:39:10|112.36|112.32|112.26|112.18|112.36|112.32|112.26|112.18|30419
1623407960000|2021-06-11 10:39:20|||||||||432
1623407980000|2021-06-11 10:39:40||112.16||112.18||112.18||112.16|0
1623408010000|2021-06-11 10:40:10|112.24||112.22||112.24||112.22||0
1623408020000|2021-06-11 10:40:20|||||||||340
1623408030000|2021-06-11 10:40:30||112.16||112.16||112.16||112.16|0
1623408060000|2021-06-11 10:41:00|||||||||447
1623408100000|2021-06-11 10:41:40|112.2||112.2||112.2||112.2||37
1623408110000|2021-06-11 10:41:50|112.22||112.22||112.22||112.22||2502
1623408120000|2021-06-11 10:42:00|112.2||112.22||112.22||112.2||29998
1623408130000|2021-06-11 10:42:10|112.2||112.2||112.2||112.2||227
1623408160000|2021-06-11 10:42:40|112.14|112.14|112.14|112.06|112.14|112.14|112.12|112.06|4589
1623408180000|2021-06-11 10:43:00|112.06|112.04|112.12|112.08|112.12|112.08|112.06|112.04|21000
1623408210000|2021-06-11 10:43:30|||||||||932
1623408290000|2021-06-11 10:44:50|||||||||3916
1623408300000|2021-06-11 10:45:00|112.14||112.14||112.16||112.14||102
1623408310000|2021-06-11 10:45:10|112.12||112.12||112.12||112.12||0
1623408320000|2021-06-11 10:45:20|112.14|112.1|112.16|112.1|112.16|112.1|112.14|112.1|3066
1623408330000|2021-06-11 10:45:30|112.1|112.08|112.1|112.02|112.14|112.08|112.08|112.02|35585
1623408380000|2021-06-11 10:46:20|112.08||112.08||112.1||112.08||0
1623408390000|2021-06-11 10:46:30|112.1||112.08||112.1||112.08||106
1623408400000|2021-06-11 10:46:40|||||||||245
1623408420000|2021-06-11 10:47:00|112.06|112.04|112.12|112.06|112.14|112.08|112.06|112.04|5846
1623408430000|2021-06-11 10:47:10|112.14||112.14||112.14||112.14||0
1623408440000|2021-06-11 10:47:20|112.12||112.12||112.12||112.12||0
1623408480000|2021-06-11 10:48:00|||||||||10000
1623408490000|2021-06-11 10:48:10|112.14|112.08|112.14|112.08|112.14|112.12|112.14|112.08|628
1623408500000|2021-06-11 10:48:20||112.1||112.1||112.1||112.1|0
1623408530000|2021-06-11 10:48:50|||||||||830
1623408550000|2021-06-11 10:49:10|||||||||516
1623408590000|2021-06-11 10:49:50|112.12|112.08|112.12|112.06|112.12|112.08|112.12|112.06|9479
1623408600000|2021-06-11 10:50:00||112.08||112.08||112.08||112.08|0
1623408610000|2021-06-11 10:50:10|112.14|112.1|112.14|112.1|112.14|112.1|112.14|112.08|1225
1623408620000|2021-06-11 10:50:20|112.16|112.12|112.18|112.12|112.18|112.12|112.16|112.12|2732
1623408640000|2021-06-11 10:50:40|112.16||112.18||112.18||112.16||9513
1623408650000|2021-06-11 10:50:50|112.16|112.1|112.08|112.06|112.16|112.1|112.08|112.04|21044
1623408700000|2021-06-11 10:51:40|112.1||112.1||112.1||112.1||12903
1623408720000|2021-06-11 10:52:00|112.12|112.08|112.04|112|112.14|112.08|112.02|111.98|37586
1623408730000|2021-06-11 10:52:10|112.02|112.02|111.96|111.88|112.02|112.02|111.96|111.88|40942
1623408740000|2021-06-11 10:52:20|111.94|111.86|111.92|111.86|111.94|111.86|111.9|111.84|16612
1623408750000|2021-06-11 10:52:30|111.94|111.88|111.96|111.94|112|111.96|111.94|111.88|15014
1623408760000|2021-06-11 10:52:40||111.92||111.92||111.92||111.92|1114
1623408780000|2021-06-11 10:53:00||111.94||111.94||111.94||111.94|0
1623408800000|2021-06-11 10:53:20|111.98|111.96|112|111.96|112|111.96|111.98|111.96|3046
1623408830000|2021-06-11 10:53:50|112.02|111.98|112.02|111.96|112.06|111.98|111.98|111.96|11740
1623408850000|2021-06-11 10:54:10|112||112||112||112||102
1623408890000|2021-06-11 10:54:50|111.98|111.94|111.94|111.88|111.98|111.94|111.94|111.86|17852
1623408900000|2021-06-11 10:55:00|111.92|111.86|111.88|111.82|111.92|111.86|111.88|111.82|833
1623408910000|2021-06-11 10:55:10|111.86||111.86||111.88||111.86||0
1623408920000|2021-06-11 10:55:20|111.9|111.84|111.9|111.84|111.92|111.84|111.9|111.84|11
1623408940000|2021-06-11 10:55:40|||||||||13637
1623408960000|2021-06-11 10:56:00|||||||||18054
1623409010000|2021-06-11 10:56:50|111.88||111.88||111.88||111.88||0
1623409030000|2021-06-11 10:57:10|111.9|111.86|111.92|111.86|111.92|111.86|111.9|111.86|236
1623409040000|2021-06-11 10:57:20|111.9||111.9||111.9||111.9||0
1623409050000|2021-06-11 10:57:30|111.92|111.88|111.9|111.88|111.92|111.88|111.9|111.88|430
1623409060000|2021-06-11 10:57:40|111.92|111.86|111.9|111.86|111.92|111.86|111.88|111.84|15475
1623409080000|2021-06-11 10:58:00|111.92|111.88|111.92|111.88|111.92|111.88|111.92|111.88|3
1623409110000|2021-06-11 10:58:30|111.9|111.86|111.86|111.8|111.9|111.86|111.86|111.78|1699
1623409120000|2021-06-11 10:58:40|111.88|111.78|111.82|111.76|111.88|111.78|111.82|111.76|9743
1623409140000|2021-06-11 10:59:00|111.78|111.74|111.78|111.74|111.78|111.74|111.78|111.74|1489
1623409150000|2021-06-11 10:59:10|111.8|111.76|111.84|111.78|111.84|111.8|111.8|111.76|3278
1623409160000|2021-06-11 10:59:20|111.86|111.8|111.9|111.82|111.9|111.82|111.86|111.8|9852
1623409170000|2021-06-11 10:59:30|111.92|111.84|111.92|111.86|111.92|111.86|111.9|111.84|50
1623409180000|2021-06-11 10:59:40|111.9||111.9||111.9||111.9||0
1623409190000|2021-06-11 10:59:50|111.92||111.9||111.92||111.9||2580
1623409260000|2021-06-11 11:01:00|111.88|111.84|111.88|111.84|111.88|111.84|111.88|111.84|2
1623409320000|2021-06-11 11:02:00|111.86|111.82|111.86|111.8|111.88|111.82|111.84|111.76|3659
1623409340000|2021-06-11 11:02:20|111.84||111.82||111.84||111.82||0
1623409350000|2021-06-11 11:02:30|111.84|111.82|111.86|111.8|111.86|111.82|111.84|111.8|1659
1623409360000|2021-06-11 11:02:40|||||||||1880
1623409380000|2021-06-11 11:03:00|111.84||111.84||111.84||111.84||0
1623409400000|2021-06-11 11:03:20|111.86||111.86||111.88||111.84||0
1623409430000|2021-06-11 11:03:50|111.84|111.82|111.84|111.8|111.86|111.82|111.84|111.8|450
1623409490000|2021-06-11 11:04:50|||||||||201
1623409540000|2021-06-11 11:05:40|111.88|111.82|111.94|111.86|111.94|111.88|111.88|111.82|14573
1623409560000|2021-06-11 11:06:00|111.92||111.92||111.92||111.92||0
1623409590000|2021-06-11 11:06:30|111.9|111.88|111.9|111.86|111.9|111.88|111.9|111.86|97
1623409600000|2021-06-11 11:06:40|111.88|111.84|111.86|111.8|111.88|111.84|111.86|111.8|7651
1623409680000|2021-06-11 11:08:00|||||||||1768
1623409750000|2021-06-11 11:09:10|111.84|111.78|111.84|111.8|111.86|111.8|111.84|111.78|15169
1623409760000|2021-06-11 11:09:20|||||||||6000
1623409810000|2021-06-11 11:10:10|||||||||4000
1623409820000|2021-06-11 11:10:20|||||||||500
1623409910000|2021-06-11 11:11:50|111.82|111.78|111.76|111.68|111.82|111.78|111.76|111.68|11468
1623409920000|2021-06-11 11:12:00|111.74||111.74||111.74||111.74||0
1623409930000|2021-06-11 11:12:10|111.7||111.7||111.7||111.7||27
1623409950000|2021-06-11 11:12:30|||||||||2000
1623409970000|2021-06-11 11:12:50|||||||||100
1623409990000|2021-06-11 11:13:10|||||||||280
1623410030000|2021-06-11 11:13:50|111.68|111.64|111.62|111.56|111.68|111.64|111.6|111.52|9581
1623410070000|2021-06-11 11:14:30||111.6||111.6||111.6||111.6|1264
1623410100000|2021-06-11 11:15:00||111.56||111.56||111.56||111.56|302
1623410160000|2021-06-11 11:16:00||111.58||111.56||111.58||111.56|748
1623410190000|2021-06-11 11:16:30|||||||||5149
1623410220000|2021-06-11 11:17:00|111.6||111.6||111.6||111.6||20
1623410230000|2021-06-11 11:17:10|111.58|111.54|111.56|111.52|111.6|111.54|111.56|111.52|3859
1623410240000|2021-06-11 11:17:20|111.58||111.56||111.58||111.56||1773
1623410250000|2021-06-11 11:17:30|111.58|111.54|111.6|111.54|111.6|111.54|111.56|111.54|19088
1623410270000|2021-06-11 11:17:50|||||||||60000
1623410280000|2021-06-11 11:18:00||111.56||111.56||111.56||111.56|0
1623410310000|2021-06-11 11:18:30|111.62|111.58|111.68|111.64|111.72|111.66|111.62|111.58|30270
1623410350000|2021-06-11 11:19:10|||||||||400
1623410370000|2021-06-11 11:19:30|||||||||643
1623410380000|2021-06-11 11:19:40|111.66|111.62|111.64|111.58|111.66|111.62|111.64|111.58|27428
1623410390000|2021-06-11 11:19:50|111.62||111.62||111.62||111.62||45
1623410400000|2021-06-11 11:20:00|||||||||3136
1623410460000|2021-06-11 11:21:00|111.6|111.56|111.58|111.52|111.6|111.58|111.58|111.5|1723
1623410490000|2021-06-11 11:21:30|||||||||2035
1623410520000|2021-06-11 11:22:00|111.56||111.56||111.56||111.56||43
1623410530000|2021-06-11 11:22:10|111.54|111.5|111.52|111.46|111.54|111.5|111.52|111.44|5458
1623410550000|2021-06-11 11:22:30|111.54|111.48|111.54|111.48|111.58|111.5|111.52|111.48|34560
1623410560000|2021-06-11 11:22:40|111.52||111.52||111.52||111.52||2000
1623410580000|2021-06-11 11:23:00|111.5|111.44|111.5|111.44|111.52|111.44|111.48|111.42|4168
1623410590000|2021-06-11 11:23:10|111.48||111.48||111.48||111.48||0
1623410600000|2021-06-11 11:23:20|||||||||25000
1623410610000|2021-06-11 11:23:30|111.5|111.5|111.48|111.4|111.54|111.5|111.42|111.38|28360
1623410620000|2021-06-11 11:23:40|111.46|111.38|111.44|111.38|111.46|111.38|111.44|111.38|1196
1623410630000|2021-06-11 11:23:50||111.36||111.36||111.36||111.34|1080
1623410660000|2021-06-11 11:24:20|111.42||111.42||111.42||111.42||8360
1623410670000|2021-06-11 11:24:30|||||||||18000
1623410680000|2021-06-11 11:24:40|111.44|111.42|111.42|111.38|111.44|111.42|111.42|111.36|18000
1623410700000|2021-06-11 11:25:00|111.4|111.36|111.4|111.36|111.4|111.36|111.38|111.34|5981
1623410710000|2021-06-11 11:25:10|111.42|111.34|111.46|111.4|111.54|111.46|111.42|111.34|54011
1623410740000|2021-06-11 11:25:40|||||||||4782
1623410750000|2021-06-11 11:25:50|111.48|111.42|111.48|111.42|111.48|111.44|111.48|111.42|444
1623410770000|2021-06-11 11:26:10|111.46|111.4|111.42|111.34|111.46|111.4|111.42|111.34|12226
1623410780000|2021-06-11 11:26:20||111.36||111.36||111.36||111.36|0
1623410800000|2021-06-11 11:26:40|111.4|111.34|111.34|111.26|111.4|111.34|111.34|111.26|5228
1623410810000|2021-06-11 11:26:50|111.36|111.28|111.36|111.32|111.38|111.32|111.36|111.28|4773
1623410820000|2021-06-11 11:27:00||111.28||111.28||111.28||111.28|0
1623410940000|2021-06-11 11:29:00|||||||||2675
1623411030000|2021-06-11 11:30:30|111.38|111.3|111.36|111.3|111.4|111.36|111.34|111.3|26163
1623411040000|2021-06-11 11:30:40|111.34|111.32|111.36|111.32|111.36|111.32|111.34|111.3|38960
1623411060000|2021-06-11 11:31:00|111.38|111.34|111.4|111.34|111.42|111.36|111.36|111.32|20557
1623411080000|2021-06-11 11:31:20|||||||||4456
1623411090000|2021-06-11 11:31:30|111.42|111.36|111.4|111.36|111.42|111.36|111.4|111.36|0
1623411100000|2021-06-11 11:31:40|111.42|111.42|111.44|111.36|111.46|111.42|111.42|111.36|17200
1623411140000|2021-06-11 11:32:20|||||||||50
1623411230000|2021-06-11 11:33:50|||||||||1586
1623411240000|2021-06-11 11:34:00|111.46|111.38|111.5|111.44|111.5|111.44|111.46|111.38|19606
1623411260000|2021-06-11 11:34:20|111.52|111.46|111.52|111.46|111.54|111.5|111.52|111.46|10043
1623411270000|2021-06-11 11:34:30||111.48||111.48||111.48||111.48|0
1623411310000|2021-06-11 11:35:10|111.54|111.5|111.58|111.52|111.6|111.52|111.54|111.5|12987
1623411320000|2021-06-11 11:35:20|111.56|111.48|111.44|111.38|111.56|111.48|111.42|111.32|19657
1623411330000|2021-06-11 11:35:30|111.42|111.36|111.4|111.36|111.42|111.36|111.4|111.34|0
1623411380000|2021-06-11 11:36:20|111.38|111.34|111.38|111.3|111.38|111.34|111.38|111.28|11780
1623411390000|2021-06-11 11:36:30|||||||||4457
1623411460000|2021-06-11 11:37:40|||||||||1000
1623411490000|2021-06-11 11:38:10||111.32||111.32||111.32||111.32|125
1623411500000|2021-06-11 11:38:20||111.3||111.3||111.3||111.3|0
1623411530000|2021-06-11 11:38:50|111.36||111.36||111.36||111.36||0
1623411540000|2021-06-11 11:39:00|111.38|111.32|111.38|111.32|111.38|111.32|111.38|111.32|10
1623411560000|2021-06-11 11:39:20|111.4|111.34|111.44|111.4|111.44|111.4|111.4|111.34|7597
1623411570000|2021-06-11 11:39:30|111.42|111.38|111.42|111.38|111.42|111.38|111.42|111.38|9551
1623411620000|2021-06-11 11:40:20|111.44|111.4|111.46|111.42|111.46|111.42|111.44|111.4|3074
1623411670000|2021-06-11 11:41:10|||||||||1623
1623411700000|2021-06-11 11:41:40|111.44|111.4|111.44|111.38|111.44|111.4|111.44|111.38|12103
1623411730000|2021-06-11 11:42:10|111.46|111.4|111.48|111.42|111.48|111.42|111.44|111.4|15453
1623411740000|2021-06-11 11:42:20|111.5||111.48||111.5||111.48||0
1623411760000|2021-06-11 11:42:40|111.5|111.44|111.48|111.44|111.52|111.44|111.48|111.44|16570
1623411800000|2021-06-11 11:43:20|111.5|111.46|111.48|111.44|111.52|111.46|111.48|111.44|9298
1623411810000|2021-06-11 11:43:30|||||||||301
1623411830000|2021-06-11 11:43:50|||||||||1650
1623411860000|2021-06-11 11:44:20|||||||||1839
1623411880000|2021-06-11 11:44:40|111.46|111.4|111.4|111.32|111.46|111.4|111.38|111.32|13727
1623411890000|2021-06-11 11:44:50||111.34||111.34||111.36||111.34|0
1623411900000|2021-06-11 11:45:00|111.38||111.38||111.38||111.38||0
1623411910000|2021-06-11 11:45:10|111.36|111.32|111.32|111.28|111.36|111.34|111.32|111.28|2317
1623411920000|2021-06-11 11:45:20|111.3|111.26|111.26|111.2|111.3|111.26|111.26|111.18|15240
1623411930000|2021-06-11 11:45:30|111.28||111.28||111.28||111.28||2770
1623411940000|2021-06-11 11:45:40|111.26||111.26||111.26||111.26||0
1623411960000|2021-06-11 11:46:00|||||||||1336
1623411970000|2021-06-11 11:46:10|||||||||4545
1623411990000|2021-06-11 11:46:30|||||||||6934
1623412030000|2021-06-11 11:47:10|111.24|111.16|111.24|111.2|111.24|111.2|111.24|111.16|1704
1623412040000|2021-06-11 11:47:20|111.22|111.18|111.2|111.14|111.24|111.18|111.18|111.12|8973
1623412060000|2021-06-11 11:47:40|111.18||111.18||111.18||111.18||0
1623412080000|2021-06-11 11:48:00|||||||||817
1623412160000|2021-06-11 11:49:20|||||||||2
1623412190000|2021-06-11 11:49:50|111.16|111.12|111.16|111.12|111.16|111.12|111.16|111.12|3631
1623412200000|2021-06-11 11:50:00|111.14|111.1|111.12|111.08|111.16|111.1|111.12|111.06|12560
1623412210000|2021-06-11 11:50:10|111.1|111.04|111.04|110.98|111.1|111.06|111|110.96|547564
1623412220000|2021-06-11 11:50:20|111.02|111|111.02|110.98|111.12|111.06|111.02|110.98|29891
1623412230000|2021-06-11 11:50:30|111|110.96|111.02|110.96|111.02|110.96|111|110.96|5411
1623412240000|2021-06-11 11:50:40|111||111.02||111.02||111||2714
1623412250000|2021-06-11 11:50:50|111||111||111||110.98||3428
1623412260000|2021-06-11 11:51:00|111.02|110.98|111.04|110.98|111.04|110.98|111.02|110.98|242
1623412270000|2021-06-11 11:51:10|||||||||17606
1623412290000|2021-06-11 11:51:30|111|111|111.06|111.02|111.06|111.02|111|110.98|33291
1623412300000|2021-06-11 11:51:40|||||||||4536
1623412350000|2021-06-11 11:52:30|111.02|111|111.06|111.02|111.06|111.02|111.02|110.98|4005
1623412360000|2021-06-11 11:52:40|111.08|111.04|111.08|111.04|111.08|111.04|111.08|111.04|27471
1623412380000|2021-06-11 11:53:00|111.1|111.06|111.12|111.08|111.12|111.08|111.1|111.06|107215
1623412400000|2021-06-11 11:53:20|111.14|111.1|111.14|111.1|111.14|111.1|111.14|111.1|3492
1623412410000|2021-06-11 11:53:30|111.16|111.12|111.14|111.1|111.24|111.22|111.14|111.1|85028
1623412420000|2021-06-11 11:53:40|111.16|111.12|111.24|111.16|111.24|111.16|111.16|111.12|8415
1623412430000|2021-06-11 11:53:50|111.26|111.24|111.26|111.2|111.26|111.24|111.26|111.2|10000
1623412440000|2021-06-11 11:54:00|111.24|111.18|111.24|111.18|111.24|111.18|111.24|111.16|17565
1623412470000|2021-06-11 11:54:30|111.26|111.2|111.26|111.2|111.26|111.2|111.26|111.2|0
1623412480000|2021-06-11 11:54:40|111.24||111.24||111.24||111.24||1949
1623412500000|2021-06-11 11:55:00|111.26||111.26||111.26||111.26||0
1623412520000|2021-06-11 11:55:20|||||||||3000
1623412530000|2021-06-11 11:55:30|||||||||44704
1623412540000|2021-06-11 11:55:40|111.28|111.22|111.3|111.22|111.32|111.26|111.28|111.22|21236
1623412570000|2021-06-11 11:56:10|111.28|111.2|111.26|111.2|111.28|111.2|111.26|111.2|3
1623412590000|2021-06-11 11:56:30|||||||||2000
1623412610000|2021-06-11 11:56:50|111.24|111.18|111.22|111.16|111.24|111.18|111.22|111.14|15179
1623412620000|2021-06-11 11:57:00|111.24||111.24||111.24||111.24||86
1623412630000|2021-06-11 11:57:10|111.16|111.14|111.24|111.18|111.24|111.18|111.16|111.14|13800
1623412650000|2021-06-11 11:57:30|111.22|111.16|111.24|111.16|111.24|111.16|111.22|111.16|17894
1623412690000|2021-06-11 11:58:10|||||||||2417
1623412700000|2021-06-11 11:58:20|111.26|111.18|111.34|111.26|111.34|111.28|111.26|111.18|19248
1623412720000|2021-06-11 11:58:40|111.36|111.28|111.34|111.28|111.36|111.28|111.34|111.28|286
1623412730000|2021-06-11 11:58:50|111.36|111.3|111.38|111.3|111.4|111.3|111.36|111.3|4000
1623412770000|2021-06-11 11:59:30||111.32||111.28||111.32||111.28|2564
1623412780000|2021-06-11 11:59:40|111.36|111.26|111.34|111.26|111.36|111.26|111.3|111.24|5491
1623412790000|2021-06-11 11:59:50|||||||||1623
1623412800000|2021-06-11 12:00:00|111.36|111.28|111.36|111.3|111.36|111.3|111.36|111.28|0
1623412810000|2021-06-11 12:00:10|111.34||111.36||111.36||111.34||1544
1623412860000|2021-06-11 12:01:00|||||||||268
1623412910000|2021-06-11 12:01:50||111.32||111.3||111.32||111.28|230
1623412920000|2021-06-11 12:02:00|111.34|111.28|111.34|111.28|111.36|111.3|111.34|111.28|0
1623412930000|2021-06-11 12:02:10||111.3||111.3||111.3||111.3|307
1623412940000|2021-06-11 12:02:20||111.28||111.28||111.28||111.28|0
1623412960000|2021-06-11 12:02:40||111.3||111.28||111.3||111.28|144
1623412990000|2021-06-11 12:03:10||111.3||111.28||111.3||111.28|0
1623413000000|2021-06-11 12:03:20|111.36|111.3|111.36|111.3|111.36|111.3|111.36|111.3|3208
1623413040000|2021-06-11 12:04:00|111.34||111.36||111.36||111.34||0
1623413050000|2021-06-11 12:04:10|||||||||3280
1623413110000|2021-06-11 12:05:10|111.34|111.28|111.32|111.26|111.34|111.28|111.3|111.24|5519
1623413130000|2021-06-11 12:05:30|111.3|111.24|111.3|111.24|111.3|111.24|111.28|111.24|6703
1623413150000|2021-06-11 12:05:50|111.32|111.26|111.26|111.2|111.34|111.3|111.24|111.2|7447
1623413160000|2021-06-11 12:06:00|111.24||111.24||111.24||111.24||0
1623413170000|2021-06-11 12:06:10|111.22|111.18|111.24|111.16|111.24|111.18|111.22|111.14|0
1623413180000|2021-06-11 12:06:20|111.26|111.2|111.3|111.26|111.3|111.26|111.26|111.2|6047
1623413270000|2021-06-11 12:07:50|111.28|111.22|111.18|111.12|111.28|111.22|111.18|111.12|55
1623413290000|2021-06-11 12:08:10|111.2|111.14|111.24|111.2|111.28|111.2|111.2|111.14|15903
1623413410000|2021-06-11 12:10:10|||||||||1115
1623413440000|2021-06-11 12:10:40|111.26|111.22|111.24|111.2|111.26|111.22|111.24|111.2|1101
1623413480000|2021-06-11 12:11:20|111.22|111.18|111.24|111.16|111.24|111.18|111.22|111.16|4579
1623413500000|2021-06-11 12:11:40|111.22||111.22||111.22||111.22||0
1623413520000|2021-06-11 12:12:00|||||||||16094
1623413540000|2021-06-11 12:12:20|111.24|111.22|111.24|111.22|111.24|111.22|111.24|111.2|3990
1623413560000|2021-06-11 12:12:40|||||||||93
1623413570000|2021-06-11 12:12:50|||||||||1000
1623413600000|2021-06-11 12:13:20||111.2||111.22||111.22||111.2|2197
1623413620000|2021-06-11 12:13:40|||||||||97
1623413640000|2021-06-11 12:14:00|111.26|111.24|111.32|111.28|111.38|111.28|111.26|111.24|16786
1623413650000|2021-06-11 12:14:10|111.34||111.34||111.34||111.34||0
1623413660000|2021-06-11 12:14:20|||||||||352
1623413710000|2021-06-11 12:15:10|111.32|111.3|111.36|111.32|111.4|111.32|111.32|111.3|2858
1623413740000|2021-06-11 12:15:40||111.3||111.3||111.3||111.3|40
1623413750000|2021-06-11 12:15:50||111.32||111.32||111.32||111.32|0
1623413770000|2021-06-11 12:16:10|||||||||2394
1623413780000|2021-06-11 12:16:20|||||||||857
1623413840000|2021-06-11 12:17:20|111.34|111.3|111.36|111.3|111.36|111.3|111.34|111.3|1110
1623413850000|2021-06-11 12:17:30|111.32|111.32|111.36|111.3|111.36|111.32|111.32|111.3|2276
1623413860000|2021-06-11 12:17:40|||||||||9000
1623413900000|2021-06-11 12:18:20|111.34|111.28|111.3|111.26|111.34|111.28|111.3|111.24|3630
1623413910000|2021-06-11 12:18:30|||||||||2387
1623413970000|2021-06-11 12:19:30|111.34|111.28|111.32|111.3|111.34|111.32|111.32|111.28|1433
1623413980000|2021-06-11 12:19:40||111.28||111.28||111.28||111.28|0
1623413990000|2021-06-11 12:19:50|||||||||2
1623414010000|2021-06-11 12:20:10|111.34|111.3|111.36|111.32|111.4|111.32|111.34|111.3|30445
1623414060000|2021-06-11 12:21:00||111.34||111.34||111.34||111.34|3956
1623414100000|2021-06-11 12:21:40|||||||||55
1623414110000|2021-06-11 12:21:50|111.38|111.36|111.42|111.36|111.44|111.38|111.38|111.34|542
1623414120000|2021-06-11 12:22:00||111.38||111.36||111.38||111.36|0
1623414170000|2021-06-11 12:22:50|111.4|111.34|111.4|111.34|111.42|111.36|111.4|111.34|3
1623414210000|2021-06-11 12:23:30|111.42|111.36|111.42|111.36|111.42|111.36|111.42|111.36|476
1623414270000|2021-06-11 12:24:30|||||||||2452
1623414290000|2021-06-11 12:24:50|||||||||416
1623414310000|2021-06-11 12:25:10|||||||||4500
1623414330000|2021-06-11 12:25:30|111.4|111.38|111.42|111.4|111.44|111.4|111.4|111.38|335
1623414340000|2021-06-11 12:25:40|111.44|111.42|111.5|111.44|111.5|111.44|111.44|111.4|2233
1623414350000|2021-06-11 12:25:50|111.54|111.46|111.54|111.48|111.54|111.48|111.54|111.46|1329
1623414360000|2021-06-11 12:26:00|111.52|111.46|111.5|111.44|111.52|111.46|111.5|111.42|1659
1623414370000|2021-06-11 12:26:10|111.48|111.42|111.48|111.42|111.48|111.42|111.48|111.42|1784
1623414430000|2021-06-11 12:27:10|111.5|111.44|111.48|111.44|111.5|111.44|111.48|111.44|2909
1623414470000|2021-06-11 12:27:50|||||||||122
1623414510000|2021-06-11 12:28:30|111.5|111.46|111.5|111.46|111.5|111.46|111.5|111.46|1174
1623414520000|2021-06-11 12:28:40|||||||||1051
1623414540000|2021-06-11 12:29:00|||||||||155
1623414630000|2021-06-11 12:30:30|111.48|111.48|111.5|111.48|111.5|111.48|111.48|111.44|164
1623414640000|2021-06-11 12:30:40|111.48|111.46|111.48|111.44|111.48|111.46|111.48|111.44|117
1623414650000|2021-06-11 12:30:50|111.46|111.42|111.44|111.38|111.46|111.42|111.42|111.38|6256
1623414690000|2021-06-11 12:31:30|111.46|111.4|111.44|111.38|111.48|111.4|111.44|111.38|7596
1623414760000|2021-06-11 12:32:40|111.42|111.36|111.4|111.34|111.42|111.38|111.4|111.34|2821
1623414770000|2021-06-11 12:32:50|111.38|111.32|111.36|111.32|111.38|111.32|111.36|111.3|10497
1623414810000|2021-06-11 12:33:30|111.38|111.34|111.42|111.34|111.42|111.34|111.38|111.34|8791
1623414820000|2021-06-11 12:33:40|111.4||111.4||111.4||111.4||14521
1623414840000|2021-06-11 12:34:00|||||||||3562
1623414860000|2021-06-11 12:34:20|||||||||24764
1623414870000|2021-06-11 12:34:30|111.42|111.36|111.44|111.38|111.44|111.38|111.42|111.36|9
1623414880000|2021-06-11 12:34:40||111.4||111.4||111.4||111.4|0
1623414900000|2021-06-11 12:35:00|||||||||6
1623414960000|2021-06-11 12:36:00|111.46|111.42|111.54|111.48|111.56|111.48|111.46|111.42|17046
1623414980000|2021-06-11 12:36:20|111.56|111.5|111.56|111.5|111.56|111.5|111.56|111.5|316
1623415060000|2021-06-11 12:37:40|||||||||2387
1623415130000|2021-06-11 12:38:50|111.58|111.52|111.66|111.62|111.66|111.62|111.58|111.52|3069
1623415140000|2021-06-11 12:39:00|111.68||111.68||111.68||111.68||0
1623415160000|2021-06-11 12:39:20|111.7||111.68||111.7||111.68||10000
1623415190000|2021-06-11 12:39:50|111.66|111.6|111.66|111.6|111.66|111.6|111.64|111.58|3568
1623415200000|2021-06-11 12:40:00|111.68||111.68||111.68||111.68||0
1623415210000|2021-06-11 12:40:10|111.7||111.68||111.7||111.68||1001
1623415240000|2021-06-11 12:40:40|111.7|111.62|111.72|111.64|111.72|111.64|111.7|111.62|9042
1623415250000|2021-06-11 12:40:50|111.74|111.66|111.78|111.72|111.8|111.72|111.74|111.66|1514
1623415270000|2021-06-11 12:41:10||111.68||111.68||111.68||111.68|7012
1623415280000|2021-06-11 12:41:20||111.7||111.72||111.72||111.7|0
1623415290000|2021-06-11 12:41:30|111.8|111.7|111.8|111.72|111.8|111.72|111.8|111.7|545
1623415300000|2021-06-11 12:41:40|111.78||111.78||111.78||111.78||0
1623415310000|2021-06-11 12:41:50|111.8|111.74|111.8|111.74|111.8|111.74|111.8|111.74|6220
1623415410000|2021-06-11 12:43:30|111.78|111.76|111.72|111.66|111.78|111.76|111.72|111.66|3821
1623415450000|2021-06-11 12:44:10|||||||||7
1623415500000|2021-06-11 12:45:00|111.7|111.64|111.68|111.62|111.7|111.64|111.68|111.62|2842
1623415510000|2021-06-11 12:45:10|111.7|111.64|111.68|111.64|111.7|111.64|111.68|111.64|974
1623415520000|2021-06-11 12:45:20|111.7||111.7||111.7||111.7||1771
1623415590000|2021-06-11 12:46:30|111.68|111.62|111.66|111.62|111.68|111.62|111.66|111.62|1567
1623415620000|2021-06-11 12:47:00|111.64|111.58|111.6|111.54|111.64|111.58|111.58|111.5|4096
1623415680000|2021-06-11 12:48:00|111.62|111.58|111.62|111.6|111.62|111.6|111.62|111.58|1565
1623415700000|2021-06-11 12:48:20|111.64|111.62|111.62|111.6|111.64|111.62|111.62|111.6|40
1623415710000|2021-06-11 12:48:30|111.64|111.62|111.64|111.62|111.64|111.62|111.64|111.62|2
1623415720000|2021-06-11 12:48:40|111.68||111.68||111.68||111.68||10015
1623415760000|2021-06-11 12:49:20|||||||||447
1623415790000|2021-06-11 12:49:50|111.66||111.68||111.68||111.66||0
1623415800000|2021-06-11 12:50:00|111.66||111.66||111.66||111.66||0
1623415810000|2021-06-11 12:50:10|||||||||7500
1623415850000|2021-06-11 12:50:50|||||||||4
1623415870000|2021-06-11 12:51:10|111.68|111.64|111.68|111.64|111.68|111.64|111.68|111.62|4784
1623415920000|2021-06-11 12:52:00|||||||||2232
1623415960000|2021-06-11 12:52:40|111.66|111.62|111.68|111.64|111.68|111.64|111.64|111.62|2502
1623415970000|2021-06-11 12:52:50|||||||||1343
1623415980000|2021-06-11 12:53:00|111.7|111.66|111.7|111.66|111.7|111.66|111.7|111.66|154
1623416020000|2021-06-11 12:53:40|111.68|111.64|111.68|111.64|111.68|111.64|111.68|111.64|1970
1623416040000|2021-06-11 12:54:00|111.66|111.6|111.66|111.6|111.66|111.62|111.66|111.58|2293
1623416130000|2021-06-11 12:55:30|111.68|111.62|111.68|111.62|111.7|111.64|111.68|111.62|9000
1623416160000|2021-06-11 12:56:00|||||||||354
1623416170000|2021-06-11 12:56:10|||||||||5930
1623416210000|2021-06-11 12:56:50|||||||||395
1623416220000|2021-06-11 12:57:00|||||||||22090
1623416240000|2021-06-11 12:57:20|111.7|111.64|111.72|111.64|111.72|111.64|111.7|111.64|18220
1623416250000|2021-06-11 12:57:30|111.7||111.7||111.7||111.7||4000
1623416260000|2021-06-11 12:57:40|111.72|111.66|111.72|111.66|111.72|111.66|111.72|111.66|0
1623416280000|2021-06-11 12:58:00|111.74||111.76||111.76||111.72||2747
1623416290000|2021-06-11 12:58:10|111.78|111.68|111.8|111.74|111.8|111.78|111.78|111.68|6608
1623416300000|2021-06-11 12:58:20|111.84|111.76|111.84|111.78|111.86|111.78|111.84|111.76|1305
1623416340000|2021-06-11 12:59:00|111.86|111.8|111.86|111.8|111.86|111.8|111.86|111.8|0
1623416350000|2021-06-11 12:59:10|111.84|111.78|111.84|111.78|111.84|111.78|111.84|111.78|1928
1623416360000|2021-06-11 12:59:20|111.86|111.8|111.86|111.8|111.86|111.8|111.86|111.8|0
1623416370000|2021-06-11 12:59:30|111.84|111.78|111.86|111.8|111.86|111.8|111.84|111.78|0
1623416390000|2021-06-11 12:59:50|||||||||2325
1623416400000|2021-06-11 13:00:00|111.84|111.78|111.8|111.74|111.84|111.78|111.8|111.72|5978
1623416410000|2021-06-11 13:00:10||111.72||111.72||111.72||111.72|10
1623416430000|2021-06-11 13:00:30|||||||||5706
1623416440000|2021-06-11 13:00:40|||||||||3489
1623416480000|2021-06-11 13:01:20|111.84|111.74|111.88|111.8|111.9|111.82|111.84|111.74|11149
1623416550000|2021-06-11 13:02:30|111.86|111.78|111.8|111.72|111.86|111.78|111.8|111.72|3889
1623416570000|2021-06-11 13:02:50|||||||||8902
1623416630000|2021-06-11 13:03:50|||||||||268
1623416690000|2021-06-11 13:04:50|111.78|111.7|111.74|111.66|111.78|111.7|111.72|111.64|4486
1623416700000|2021-06-11 13:05:00|111.72|111.64|111.76|111.68|111.76|111.68|111.72|111.62|227488
1623416720000|2021-06-11 13:05:20|||||||||10147
1623416730000|2021-06-11 13:05:30|||||||||45507
1623416740000|2021-06-11 13:05:40|111.74||111.74||111.74||111.74||206
1623416750000|2021-06-11 13:05:50|||||||||4453
1623416770000|2021-06-11 13:06:10|||||||||2000
1623416780000|2021-06-11 13:06:20|111.66|111.66|111.66|111.64|111.72|111.66|111.66|111.6|16496
1623416790000|2021-06-11 13:06:30|111.68|111.6|111.66|111.6|111.68|111.6|111.66|111.6|9958
1623416800000|2021-06-11 13:06:40||111.62||111.62||111.62||111.62|0
1623416810000|2021-06-11 13:06:50|111.68|111.64|111.74|111.68|111.76|111.68|111.66|111.64|23520
1623416820000|2021-06-11 13:07:00|||||||||52
1623416880000|2021-06-11 13:08:00|111.76|111.7|111.76|111.7|111.76|111.7|111.74|111.68|458
1623416980000|2021-06-11 13:09:40|||||||||12
1623417020000|2021-06-11 13:10:20||111.72||111.72||111.72||111.72|213
1623417030000|2021-06-11 13:10:30|111.78|111.74|111.78|111.74|111.78|111.74|111.76|111.74|3762
1623417060000|2021-06-11 13:11:00|111.76|111.72|111.78|111.74|111.78|111.74|111.74|111.68|13733
1623417070000|2021-06-11 13:11:10|111.8|111.76|111.78|111.74|111.8|111.76|111.78|111.74|942
1623417130000|2021-06-11 13:12:10|111.8|111.76|111.8|111.74|111.8|111.76|111.8|111.74|171
1623417150000|2021-06-11 13:12:30|111.78||111.78||111.78||111.78||0
1623417170000|2021-06-11 13:12:50|111.76||111.78||111.78||111.76||0
1623417200000|2021-06-11 13:13:20|111.76|111.7|111.74|111.68|111.76|111.7|111.74|111.66|1481
1623417270000|2021-06-11 13:14:30|||||||||350
1623417290000|2021-06-11 13:14:50|||||||||2975
1623417310000|2021-06-11 13:15:10|||||||||1351
1623417360000|2021-06-11 13:16:00|||||||||10
1623417370000|2021-06-11 13:16:10|111.72|111.66|111.68|111.64|111.72|111.66|111.68|111.62|3108
1623417420000|2021-06-11 13:17:00|||||||||459
1623417440000|2021-06-11 13:17:20||111.62||111.62||111.62||111.62|0
1623417480000|2021-06-11 13:18:00|||||||||6871
1623417510000|2021-06-11 13:18:30|111.66||111.66||111.68||111.66||0
1623417540000|2021-06-11 13:19:00|||||||||1580
1623417560000|2021-06-11 13:19:20|||||||||3000
1623417580000|2021-06-11 13:19:40|111.68|111.64|111.7|111.64|111.7|111.64|111.68|111.64|5702
1623417610000|2021-06-11 13:20:10|111.68|111.62|111.68|111.62|111.68|111.64|111.68|111.62|13242
1623417620000|2021-06-11 13:20:20|111.7|111.64|111.7|111.64|111.7|111.64|111.7|111.64|0
1623417640000|2021-06-11 13:20:40|111.72|111.66|111.7|111.66|111.74|111.68|111.7|111.66|2336
1623417670000|2021-06-11 13:21:10|||||||||2093
1623417680000|2021-06-11 13:21:20|111.68|111.64|111.68|111.62|111.68|111.66|111.68|111.62|9086
1623417690000|2021-06-11 13:21:30||111.64||111.64||111.64||111.64|0
1623417700000|2021-06-11 13:21:40|||||||||880
1623417850000|2021-06-11 13:24:10|111.66|111.62|111.66|111.58|111.66|111.62|111.66|111.56|44995
1623417870000|2021-06-11 13:24:30|111.68|111.6|111.68|111.62|111.68|111.62|111.64|111.58|27861
1623417880000|2021-06-11 13:24:40|111.66|111.6|111.66|111.6|111.68|111.6|111.66|111.6|2444
1623417890000|2021-06-11 13:24:50|111.6|111.58|111.54|111.46|111.6|111.58|111.54|111.44|38841
1623417900000|2021-06-11 13:25:00|111.44|111.44|111.52|111.46|111.52|111.46|111.44|111.42|43030
1623417910000|2021-06-11 13:25:10|111.5|111.44|111.46|111.38|111.5|111.44|111.46|111.38|1209
1623417920000|2021-06-11 13:25:20|111.44||111.44||111.44||111.44||2031
1623417940000|2021-06-11 13:25:40||111.4||111.42||111.42||111.4|0
1623417950000|2021-06-11 13:25:50|111.4|111.4|111.4|111.38|111.42|111.4|111.4|111.38|1739
1623417960000|2021-06-11 13:26:00|111.42||111.42||111.44||111.42||2961
1623417980000|2021-06-11 13:26:20||111.4||111.4||111.4||111.4|1500
1623417990000|2021-06-11 13:26:30|111.44|111.38|111.5|111.44|111.5|111.46|111.44|111.38|20744
1623418000000|2021-06-11 13:26:40||111.46||111.46||111.46||111.46|0
1623418030000|2021-06-11 13:27:10|111.52|111.48|111.6|111.56|111.6|111.56|111.52|111.48|5860
1623418040000|2021-06-11 13:27:20|111.62|111.58|111.66|111.58|111.66|111.58|111.62|111.58|948
1623418050000|2021-06-11 13:27:30|111.64|111.56|111.62|111.56|111.64|111.58|111.62|111.56|0
1623418080000|2021-06-11 13:28:00|111.6||111.6||111.6||111.6||3116
1623418090000|2021-06-11 13:28:10|111.62||111.62||111.62||111.62||0
1623418140000|2021-06-11 13:29:00|||||||||10170
1623418180000|2021-06-11 13:29:40|111.64|111.58|111.64|111.58|111.64|111.58|111.64|111.58|227
1623418200000|2021-06-11 13:30:00|111.66|111.6|111.78|111.72|111.78|111.74|111.66|111.6|31562
1623418210000|2021-06-11 13:30:10|111.8|111.7|111.68|111.64|111.8|111.72|111.68|111.64|21648
1623418220000|2021-06-11 13:30:20|111.7|111.68|111.64|111.62|111.7|111.68|111.62|111.58|10070
1623418230000|2021-06-11 13:30:30||111.6||111.6||111.6||111.6|0
1623418240000|2021-06-11 13:30:40|111.66|111.64|111.68|111.64|111.68|111.64|111.66|111.64|1527
1623418250000|2021-06-11 13:30:50|111.66|111.62|111.64|111.6|111.66|111.62|111.64|111.6|6007
1623418280000|2021-06-11 13:31:20|111.62|111.58|111.62|111.58|111.62|111.58|111.62|111.58|2006
1623418290000|2021-06-11 13:31:30|111.6|111.56|111.58|111.52|111.6|111.56|111.58|111.5|964
1623418320000|2021-06-11 13:32:00|111.6|111.54|111.68|111.62|111.68|111.64|111.6|111.54|11135
1623418340000|2021-06-11 13:32:20|111.66|111.58|111.66|111.6|111.66|111.6|111.66|111.58|3
1623418350000|2021-06-11 13:32:30|||||||||2878
1623418370000|2021-06-11 13:32:50|111.64|111.58|111.64|111.6|111.64|111.6|111.64|111.58|59
1623418380000|2021-06-11 13:33:00||111.62||111.62||111.62||111.62|0
1623418410000|2021-06-11 13:33:30||111.6||111.6||111.6||111.58|86
1623418420000|2021-06-11 13:33:40|111.66|111.62|111.7|111.64|111.7|111.64|111.66|111.62|7288
1623418430000|2021-06-11 13:33:50|111.68||111.68||111.68||111.68||0
1623418480000|2021-06-11 13:34:40|111.7|111.66|111.74|111.68|111.74|111.68|111.7|111.66|2853
1623418500000|2021-06-11 13:35:00|111.76|111.7|111.72|111.68|111.76|111.7|111.72|111.68|7250
1623418510000|2021-06-11 13:35:10|111.7|111.66|111.7|111.66|111.74|111.66|111.68|111.64|10707
1623418520000|2021-06-11 13:35:20|111.68|111.64|111.64|111.58|111.68|111.64|111.64|111.58|1648
1623418530000|2021-06-11 13:35:30|111.66|111.6|111.66|111.6|111.68|111.6|111.64|111.58|3386
1623418540000|2021-06-11 13:35:40|111.64|111.58|111.64|111.56|111.64|111.58|111.62|111.56|1928
1623418550000|2021-06-11 13:35:50|111.62||111.64||111.64||111.62||0
1623418560000|2021-06-11 13:36:00|111.62||111.62||111.62||111.62||25
1623418580000|2021-06-11 13:36:20|111.6||111.6||111.6||111.6||0
1623418610000|2021-06-11 13:36:50|111.62|111.58|111.66|111.58|111.66|111.62|111.62|111.58|22896
1623418620000|2021-06-11 13:37:00|111.68|111.6|111.8|111.74|111.82|111.74|111.68|111.6|47865
1623418630000|2021-06-11 13:37:10|111.82|111.76|111.82|111.78|111.82|111.78|111.82|111.76|771
1623418640000|2021-06-11 13:37:20|111.84|111.8|111.88|111.82|111.9|111.82|111.84|111.8|0
1623418650000|2021-06-11 13:37:30||111.84||111.84||111.84||111.84|0
1623418660000|2021-06-11 13:37:40|111.9|111.86|111.94|111.86|111.94|111.86|111.9|111.86|30573
1623418670000|2021-06-11 13:37:50|111.92|111.84|111.9|111.84|111.92|111.84|111.9|111.84|0
1623418690000|2021-06-11 13:38:10|111.88|111.82|111.84|111.76|111.88|111.82|111.84|111.76|17925
1623418700000|2021-06-11 13:38:20|111.82||111.82||111.82||111.82||0
1623418710000|2021-06-11 13:38:30|||||||||4
1623418720000|2021-06-11 13:38:40|111.8||111.8||111.8||111.8||1183
1623418730000|2021-06-11 13:38:50|||||||||10000
1623418750000|2021-06-11 13:39:10|||||||||1000
1623418760000|2021-06-11 13:39:20|111.78|111.74|111.76|111.72|111.78|111.76|111.76|111.7|4607
1623418770000|2021-06-11 13:39:30|||||||||749
1623418800000|2021-06-11 13:40:00|111.78|111.74|111.8|111.74|111.8|111.76|111.76|111.72|5029
1623418810000|2021-06-11 13:40:10|111.82|111.76|111.84|111.78|111.84|111.78|111.8|111.76|7100
1623418830000|2021-06-11 13:40:30|111.8|111.8|111.84|111.8|111.84|111.8|111.8|111.8|2000
1623418840000|2021-06-11 13:40:40|111.86|111.82|111.9|111.86|111.9|111.88|111.86|111.82|4457
1623418850000|2021-06-11 13:40:50|111.92|111.88|111.92|111.88|111.92|111.88|111.9|111.88|3243
1623418870000|2021-06-11 13:41:10|||||||||13331
1623418880000|2021-06-11 13:41:20|111.9|111.86|111.86|111.8|111.9|111.86|111.86|111.8|11512
1623418890000|2021-06-11 13:41:30|111.88||111.88||111.88||111.88||0
1623418940000|2021-06-11 13:42:20|111.86||111.86||111.86||111.86||1689
1623418970000|2021-06-11 13:42:50|111.84|111.78|111.8|111.74|111.84|111.78|111.78|111.74|26994
1623418980000|2021-06-11 13:43:00|111.78|111.72|111.76|111.7|111.78|111.72|111.76|111.7|2000
1623419010000|2021-06-11 13:43:30|111.74|111.68|111.74|111.7|111.74|111.7|111.74|111.66|5584
1623419040000|2021-06-11 13:44:00|111.72|111.66|111.72|111.66|111.72|111.66|111.7|111.64|3143
1623419050000|2021-06-11 13:44:10|111.7||111.7||111.7||111.7||0
1623419060000|2021-06-11 13:44:20|111.68|111.62|111.68|111.62|111.68|111.62|111.68|111.6|2
1623419080000|2021-06-11 13:44:40|111.66||111.66||111.66||111.66||1048
1623419090000|2021-06-11 13:44:50|111.64|111.6|111.64|111.58|111.64|111.6|111.64|111.56|2496
1623419110000|2021-06-11 13:45:10|111.62||111.62||111.62||111.62||600
1623419120000|2021-06-11 13:45:20|111.6|111.56|111.6|111.54|111.6|111.56|111.6|111.52|788
1623419130000|2021-06-11 13:45:30|111.58|111.52|111.56|111.5|111.58|111.52|111.56|111.5|1
1623419160000|2021-06-11 13:46:00||111.52||111.52||111.52||111.52|56
1623419170000|2021-06-11 13:46:10|||||||||4489
1623419200000|2021-06-11 13:46:40|||||||||864
1623419210000|2021-06-11 13:46:50|111.54|111.5|111.5|111.44|111.58|111.52|111.5|111.42|273881
1623419230000|2021-06-11 13:47:10|111.46|111.42|111.56|111.5|111.56|111.5|111.46|111.42|19513
1623419240000|2021-06-11 13:47:20|111.6|111.52|111.58|111.52|111.6|111.52|111.58|111.52|0
1623419250000|2021-06-11 13:47:30|111.6||111.6||111.6||111.6||100
1623419260000|2021-06-11 13:47:40|111.62|111.54|111.62|111.56|111.62|111.56|111.62|111.54|0
1623419270000|2021-06-11 13:47:50|111.64||111.64||111.64||111.64||0
1623419280000|2021-06-11 13:48:00||111.58||111.58||111.58||111.58|1041
1623419300000|2021-06-11 13:48:20|||||||||1777
1623419310000|2021-06-11 13:48:30|111.66|111.6|111.68|111.6|111.68|111.6|111.66|111.6|1253
1623419320000|2021-06-11 13:48:40|111.66||111.66||111.66||111.66||355
1623419360000|2021-06-11 13:49:20|111.64||111.64||111.66||111.64||688
1623419380000|2021-06-11 13:49:40|111.66|111.62|111.68|111.64|111.68|111.66|111.66|111.62|4646
1623419400000|2021-06-11 13:50:00|111.66|111.62|111.62|111.56|111.66|111.62|111.62|111.52|17096
1623419420000|2021-06-11 13:50:20|111.6|111.54|111.54|111.48|111.6|111.54|111.54|111.48|4617
1623419430000|2021-06-11 13:50:30|111.52|111.46|111.5|111.44|111.52|111.46|111.5|111.44|708
1623419440000|2021-06-11 13:50:40|111.48|111.42|111.48|111.42|111.48|111.42|111.48|111.42|2004
1623419450000|2021-06-11 13:50:50|111.46|111.44|111.48|111.42|111.48|111.44|111.46|111.42|5116
1623419460000|2021-06-11 13:51:00||111.44||111.44||111.44||111.44|0
1623419480000|2021-06-11 13:51:20|111.5|111.46|111.54|111.5|111.58|111.52|111.5|111.44|40671
1623419490000|2021-06-11 13:51:30|||||||||1773
1623419510000|2021-06-11 13:51:50|111.56|111.52|111.54|111.5|111.56|111.52|111.54|111.5|12968
1623419520000|2021-06-11 13:52:00|111.56|111.52|111.66|111.58|111.7|111.62|111.56|111.52|19297
1623419530000|2021-06-11 13:52:10|111.64|111.56|111.62|111.54|111.64|111.56|111.62|111.54|0
1623419560000|2021-06-11 13:52:40|111.6||111.6||111.6||111.6||0
1623419580000|2021-06-11 13:53:00|111.62|111.56|111.64|111.58|111.68|111.62|111.62|111.56|8451
1623419590000|2021-06-11 13:53:10|111.62||111.62||111.62||111.62||0
1623419610000|2021-06-11 13:53:30|||||||||541
1623419640000|2021-06-11 13:54:00|111.58|111.56|111.58|111.52|111.6|111.56|111.58|111.52|19629
1623419650000|2021-06-11 13:54:10|111.56||111.56||111.56||111.56||0
1623419670000|2021-06-11 13:54:30|111.58|111.54|111.56|111.52|111.6|111.56|111.56|111.52|5280
1623419700000|2021-06-11 13:55:00|111.58|111.54|111.64|111.6|111.64|111.6|111.58|111.54|6241
1623419710000|2021-06-11 13:55:10|111.66|111.62|111.7|111.64|111.7|111.64|111.66|111.62|6013
1623419720000|2021-06-11 13:55:20|111.72|111.66|111.72|111.66|111.74|111.66|111.72|111.66|10000
1623419730000|2021-06-11 13:55:30|111.74|111.68|111.74|111.68|111.78|111.68|111.74|111.68|2046
1623419750000|2021-06-11 13:55:50|111.76|111.7|111.8|111.72|111.8|111.72|111.76|111.7|8185
1623419760000|2021-06-11 13:56:00|111.78||111.78||111.78||111.78||724
1623419770000|2021-06-11 13:56:10|111.8|111.74|111.86|111.8|111.88|111.8|111.8|111.74|31713
1623419780000|2021-06-11 13:56:20|||||||||1000
1623419800000|2021-06-11 13:56:40|111.84|111.82|111.92|111.86|111.92|111.86|111.84|111.8|21937
1623419820000|2021-06-11 13:57:00|111.9|111.82|111.9|111.82|111.9|111.82|111.86|111.8|24907
1623419840000|2021-06-11 13:57:20|111.88||111.88||111.88||111.88||0
1623419890000|2021-06-11 13:58:10|||||||||8
1623419930000|2021-06-11 13:58:50|111.9|111.84|111.9|111.82|112|111.94|111.9|111.82|24610
1623419940000|2021-06-11 13:59:00|111.92|111.84|111.9|111.84|111.94|111.86|111.9|111.84|2757
1623419950000|2021-06-11 13:59:10|111.92||111.9||111.92||111.9||0
1623419980000|2021-06-11 13:59:40|111.92|111.86|111.98|111.88|112|111.92|111.9|111.86|5956
1623419990000|2021-06-11 13:59:50|111.96||111.94||111.96||111.94||62
1623420000000|2021-06-11 14:00:00|111.96|111.9|111.96|111.9|111.96|111.9|111.96|111.9|0
1623420020000|2021-06-11 14:00:20|111.98|111.92|111.98|111.94|111.98|111.94|111.98|111.92|5803
1623420030000|2021-06-11 14:00:30|111.96|111.92|111.96|111.9|111.96|111.92|111.96|111.9|1445
1623420060000|2021-06-11 14:01:00|111.98|111.92|111.96|111.9|111.98|111.92|111.96|111.9|2528
1623420070000|2021-06-11 14:01:10|111.94|111.88|111.94|111.88|111.96|111.9|111.92|111.88|1721
1623420080000|2021-06-11 14:01:20|111.98|111.9|111.98|111.9|111.98|111.9|111.98|111.9|1129
1623420090000|2021-06-11 14:01:30|||||||||231
1623420140000|2021-06-11 14:02:20|112|111.92|112|111.96|112|111.96|111.98|111.92|5020
1623420150000|2021-06-11 14:02:30|112.02|111.98|112.04|111.98|112.08|112.02|112|111.98|35209
1623420160000|2021-06-11 14:02:40|112.06|112|112.06|112|112.06|112|112.06|112|7000
1623420180000|2021-06-11 14:03:00|112.04|111.98|112.02|111.96|112.04|111.98|111.98|111.9|7604
1623420190000|2021-06-11 14:03:10|||||||||19
1623420210000|2021-06-11 14:03:30||111.98||111.98||111.98||111.98|0
1623420230000|2021-06-11 14:03:50|112.04|112|112.04|112|112.04|112|112.02|111.98|3662
1623420240000|2021-06-11 14:04:00|112.06|112.02|112.18|112.12|112.2|112.12|112.06|112.02|12493
1623420250000|2021-06-11 14:04:10|112.2|112.14|112.22|112.16|112.24|112.16|112.2|112.12|1697
1623420260000|2021-06-11 14:04:20||112.18||112.18||112.18||112.18|0
1623420270000|2021-06-11 14:04:30|||||||||5214
1623420280000|2021-06-11 14:04:40||112.2||112.2||112.2||112.2|0
1623420290000|2021-06-11 14:04:50|112.2|112.18|112.22|112.18|112.24|112.18|112.2|112.18|7698
1623420300000|2021-06-11 14:05:00|112.2|112.16|112.2|112.12|112.2|112.18|112.2|112.1|16498
1623420310000|2021-06-11 14:05:10|112.18|112.08|112.12|112.04|112.18|112.08|112.12|112.04|644
1623420330000|2021-06-11 14:05:30|112.14|112.06|112.14|112.04|112.18|112.12|112.12|112.04|22965
1623420350000|2021-06-11 14:05:50|112.16|112.06|112.16|112.08|112.16|112.08|112.16|112.06|0
1623420360000|2021-06-11 14:06:00||112.1||112.1||112.1||112.1|1789
1623420370000|2021-06-11 14:06:10|112.18|112.12|112.16|112.12|112.2|112.12|112.16|112.12|13635
1623420380000|2021-06-11 14:06:20|||||||||20000
1623420400000|2021-06-11 14:06:40|112.14|112.1|112.16|112.1|112.16|112.12|112.14|112.1|8556
1623420410000|2021-06-11 14:06:50||112.12||112.12||112.12||112.12|0
1623420430000|2021-06-11 14:07:10|112.18|112.14|112.24|112.2|112.24|112.2|112.18|112.14|16056
1623420440000|2021-06-11 14:07:20|112.22|112.16|112.22|112.16|112.22|112.16|112.2|112.16|1623
1623420450000|2021-06-11 14:07:30|||||||||457
1623420460000|2021-06-11 14:07:40|112.24||112.22||112.24||112.22||0
1623420470000|2021-06-11 14:07:50|112.2|112.14|112.24|112.16|112.24|112.16|112.18|112.1|8643
1623420480000|2021-06-11 14:08:00|||||||||4500
1623420490000|2021-06-11 14:08:10|112.26|112.18|112.26|112.2|112.28|112.2|112.24|112.18|2230
1623420520000|2021-06-11 14:08:40|||||||||5000
1623420530000|2021-06-11 14:08:50|112.24|112.18|112.22|112.16|112.24|112.2|112.2|112.16|26338
1623420540000|2021-06-11 14:09:00|112.2||112.2||112.2||112.2||1793
1623420560000|2021-06-11 14:09:20|||||||||18
1623420600000|2021-06-11 14:10:00|112.18|112.12|112.16|112.12|112.18|112.12|112.16|112.1|6718
1623420610000|2021-06-11 14:10:10|112.14|112.08|112.14|112.1|112.16|112.1|112.1|112.06|10448
1623420630000|2021-06-11 14:10:30|112.16|112.12|112.1|112.06|112.16|112.12|112.04|112|49114
1623420640000|2021-06-11 14:10:40|112.12|112.08|112.14|112.08|112.14|112.08|112.12|112.08|2672
1623420650000|2021-06-11 14:10:50|112.16|112.1|112.2|112.12|112.2|112.12|112.16|112.1|564
1623420660000|2021-06-11 14:11:00|112.22|112.14|112.2|112.14|112.22|112.14|112.2|112.14|0
1623420670000|2021-06-11 14:11:10|112.24|112.16|112.24|112.16|112.24|112.16|112.24|112.16|141
1623420680000|2021-06-11 14:11:20|112.22||112.22||112.22||112.22||0
1623420700000|2021-06-11 14:11:40|||||||||500
1623420710000|2021-06-11 14:11:50|112.2|112.14|112.2|112.14|112.22|112.16|112.18|112.14|8675
1623420720000|2021-06-11 14:12:00|112.18|112.16|112.18|112.14|112.18|112.16|112.18|112.14|8282
1623420740000|2021-06-11 14:12:20|||||||||1769
1623420760000|2021-06-11 14:12:40|112.2|112.16|112.2|112.14|112.2|112.16|112.2|112.14|4679
1623420780000|2021-06-11 14:13:00|112.18|112.12|112.12|112.08|112.18|112.12|112.12|112.04|1622
1623420790000|2021-06-11 14:13:10|||||||||4430
1623420810000|2021-06-11 14:13:30|112.1||112.1||112.12||112.1||51
1623420830000|2021-06-11 14:13:50|112.12||112.12||112.12||112.12||4556
1623420900000|2021-06-11 14:15:00|112.1|112.04|112.06|111.98|112.12|112.06|112.04|111.96|7365
1623420910000|2021-06-11 14:15:10|||||||||138
1623420920000|2021-06-11 14:15:20|112.04||112.04||112.04||112.04||0
1623420940000|2021-06-11 14:15:40|112.06|112|112.1|112.06|112.12|112.08|112.06|112|13706
1623420960000|2021-06-11 14:16:00|||||||||6625
1623420970000|2021-06-11 14:16:10|112.12|112.08|112.12|112.08|112.14|112.1|112.12|112.08|8283
1623421000000|2021-06-11 14:16:40|||||||||2160
1623421030000|2021-06-11 14:17:10|112.1|112.06|112.14|112.1|112.14|112.1|112.08|112.04|29770
1623421100000|2021-06-11 14:18:20|112.12|112.08|112.12|112.08|112.14|112.1|112.12|112.08|7508
1623421110000|2021-06-11 14:18:30|||||||||10
1623421130000|2021-06-11 14:18:50|112.14|112.1|112.18|112.14|112.18|112.14|112.14|112.1|17286
1623421170000|2021-06-11 14:19:30|112.16|112.12|112.16|112.08|112.16|112.12|112.16|112.08|2597
1623421180000|2021-06-11 14:19:40|||||||||3464
1623421190000|2021-06-11 14:19:50||112.1||112.1||112.1||112.1|251
1623421230000|2021-06-11 14:20:30|||||||||612
1623421250000|2021-06-11 14:20:50|112.14|112.08|112.12|112.06|112.14|112.08|112.1|112.04|13496
1623421300000|2021-06-11 14:21:40|112.1|112.04|112.04|112|112.1|112.08|112.04|112|8898
1623421310000|2021-06-11 14:21:50|112.02|111.98|111.98|111.92|112.02|111.98|111.98|111.9|3425
1623421320000|2021-06-11 14:22:00|111.96|111.94|111.98|111.94|111.98|111.96|111.96|111.92|1097
1623421330000|2021-06-11 14:22:10|112|111.96|112.02|111.96|112.02|111.98|112|111.96|3395
1623421340000|2021-06-11 14:22:20|112|111.94|112|111.94|112|111.94|112|111.94|0
1623421360000|2021-06-11 14:22:40|||||||||1111
1623421390000|2021-06-11 14:23:10|111.98||111.98||112||111.98||14454
1623421400000|2021-06-11 14:23:20|111.96|111.92|111.94|111.88|111.96|111.92|111.94|111.86|5134
1623421410000|2021-06-11 14:23:30|111.92|111.86|111.92|111.86|111.92|111.86|111.92|111.86|4002
1623421420000|2021-06-11 14:23:40|111.9|111.84|111.9|111.84|111.9|111.86|111.9|111.84|47
1623421470000|2021-06-11 14:24:30|111.88||111.88||111.88||111.88||0
1623421480000|2021-06-11 14:24:40|111.86|111.82|111.86|111.82|111.86|111.82|111.86|111.82|2
1623421500000|2021-06-11 14:25:00||111.8||111.8||111.82||111.8|0
1623421510000|2021-06-11 14:25:10||111.82||111.8||111.82||111.8|16
1623421520000|2021-06-11 14:25:20|111.84|111.82|111.86|111.82|111.86|111.82|111.84|111.82|4559
1623421530000|2021-06-11 14:25:30||111.8||111.8||111.8||111.8|0
1623421550000|2021-06-11 14:25:50|||||||||1125
1623421560000|2021-06-11 14:26:00|111.84||111.84||111.84||111.84||0
1623421570000|2021-06-11 14:26:10|111.86|111.82|111.84|111.8|111.88|111.82|111.84|111.8|12679
1623421640000|2021-06-11 14:27:20|111.86|111.82|111.92|111.86|111.92|111.88|111.86|111.82|15409
1623421660000|2021-06-11 14:27:40|111.94|111.88|112|111.92|112|111.94|111.94|111.88|21228
1623421670000|2021-06-11 14:27:50|112.02|111.94|112.02|111.94|112.04|111.98|112.02|111.94|7647
1623421680000|2021-06-11 14:28:00|112||112||112||112||2467
1623421700000|2021-06-11 14:28:20|111.98|111.92|111.98|111.92|111.98|111.92|111.98|111.92|1833
1623421720000|2021-06-11 14:28:40|||||||||400
1623421730000|2021-06-11 14:28:50||111.94||111.94||111.94||111.92|0
1623421740000|2021-06-11 14:29:00|112|111.96|112|111.96|112|111.96|112|111.96|6546
1623421750000|2021-06-11 14:29:10|112.02|111.98|112.02|111.96|112.04|112|112.02|111.96|4445
1623421770000|2021-06-11 14:29:30|||||||||3725
1623421790000|2021-06-11 14:29:50||111.98||111.98||111.98||111.98|0
1623421800000|2021-06-11 14:30:00|||||||||291
1623421810000|2021-06-11 14:30:10|112|111.96|111.98|111.96|112|111.96|111.98|111.96|1002
1623421820000|2021-06-11 14:30:20|112||112||112||112||2
1623421840000|2021-06-11 14:30:40|112.02|111.98|112.02|111.98|112.02|111.98|112.02|111.96|1430
1623421850000|2021-06-11 14:30:50|112.04|112|112.08|112.02|112.08|112.04|112.04|112|15501
1623421860000|2021-06-11 14:31:00||112.04||112.04||112.04||112.04|0
1623421870000|2021-06-11 14:31:10|112.06|112.02|112.04|111.98|112.08|112.04|112|111.92|24510
1623421880000|2021-06-11 14:31:20|112.02||112.02||112.02||112.02||30
1623421920000|2021-06-11 14:32:00|112.04|112|112.08|112|112.08|112|112.02|111.98|5732
1623421930000|2021-06-11 14:32:10|112.06||112.06||112.06||112.06||0
1623421950000|2021-06-11 14:32:30|112.04||112.04||112.04||112.04||1266
1623421980000|2021-06-11 14:33:00|||||||||897
1623422020000|2021-06-11 14:33:40||112.02||112.02||112.02||112.02|1346
1623422040000|2021-06-11 14:34:00|112.02|112|112.02|112|112.02|112|112.02|112|5996
1623422050000|2021-06-11 14:34:10|112.04||112.04||112.04||112.04||8948
1623422070000|2021-06-11 14:34:30|||||||||1829
1623422110000|2021-06-11 14:35:10|||||||||3000
1623422120000|2021-06-11 14:35:20|112.02|111.98|112.06|112.02|112.06|112.02|112|111.96|20088
1623422160000|2021-06-11 14:36:00|112.08|112.04|112.06|112.02|112.08|112.04|112.06|112.02|7412
1623422190000|2021-06-11 14:36:30|112.08|112.04|112.2|112.12|112.24|112.16|112.08|112.04|141950
1623422200000|2021-06-11 14:36:40|112.22|112.14|112.22|112.16|112.22|112.16|112.2|112.14|10951
1623422210000|2021-06-11 14:36:50|||||||||5262
1623422230000|2021-06-11 14:37:10|112.24|112.18|112.2|112.1|112.24|112.2|112.18|112.08|61077
1623422250000|2021-06-11 14:37:30|112.18||112.18||112.18||112.18||20000
1623422260000|2021-06-11 14:37:40|||||||||2
1623422270000|2021-06-11 14:37:50|112.16|112.12|112.24|112.18|112.28|112.2|112.16|112.12|43128
1623422280000|2021-06-11 14:38:00|112.26|112.2|112.26|112.22|112.3|112.22|112.26|112.2|6366
1623422290000|2021-06-11 14:38:10|112.24|112.2|112.16|112.1|112.24|112.22|112.16|112.08|25642
1623422300000|2021-06-11 14:38:20||112.08||112.1||112.1||112.08|0
1623422320000|2021-06-11 14:38:40|112.18|112.12|112.2|112.14|112.2|112.14|112.16|112.1|13219
1623422340000|2021-06-11 14:39:00|112.22|112.16|112.22|112.16|112.22|112.16|112.2|112.16|13656
1623422360000|2021-06-11 14:39:20|112.2||112.2||112.2||112.2||120
1623422410000|2021-06-11 14:40:10|||||||||1453
1623422420000|2021-06-11 14:40:20|112.22|112.18|112.24|112.18|112.26|112.2|112.2|112.16|12833
1623422450000|2021-06-11 14:40:50|112.22|112.16|112.18|112.16|112.22|112.16|112.18|112.16|20154
1623422460000|2021-06-11 14:41:00|112.2||112.2||112.2||112.18||10699
1623422470000|2021-06-11 14:41:10|||||||||1527
1623422480000|2021-06-11 14:41:20|||||||||3000
1623422520000|2021-06-11 14:42:00|||||||||8867
1623422580000|2021-06-11 14:43:00|||||||||300
1623422590000|2021-06-11 14:43:10|112.18|112.14|112.16|112.12|112.2|112.16|112.14|112.12|8136
1623422600000|2021-06-11 14:43:20|112.14|112.1|112.1|112.08|112.14|112.1|112.1|112.06|9781
1623422610000|2021-06-11 14:43:30|||||||||2523
1623422620000|2021-06-11 14:43:40|112.08|112.06|112.02|111.98|112.08|112.06|112|111.94|45562
1623422630000|2021-06-11 14:43:50|||||||||820
1623422650000|2021-06-11 14:44:10|||||||||1009
1623422680000|2021-06-11 14:44:40|112.04|112|112.02|111.98|112.06|112.02|112.02|111.98|29351
1623422710000|2021-06-11 14:45:10|||||||||892
1623422720000|2021-06-11 14:45:20|112||112||112.02||112||2500
1623422730000|2021-06-11 14:45:30|111.98|111.96|111.98|111.92|111.98|111.96|111.98|111.92|6583
1623422750000|2021-06-11 14:45:50||111.94||111.94||111.94||111.94|0
1623422770000|2021-06-11 14:46:10|111.96|111.96|112.02|111.98|112.02|111.98|111.96|111.94|14624
1623422780000|2021-06-11 14:46:20|112.04|112|112.04|111.98|112.04|112|112.04|111.98|9127
1623422790000|2021-06-11 14:46:30|||||||||1437
1623422810000|2021-06-11 14:46:50|112.02||112.02||112.02||112.02||221
1623422820000|2021-06-11 14:47:00|||||||||8926
1623422840000|2021-06-11 14:47:20|112|111.96|111.98|111.92|112|111.98|111.98|111.92|16597
1623422850000|2021-06-11 14:47:30|||||||||78
1623422880000|2021-06-11 14:48:00|111.96|111.9|111.94|111.92|111.96|111.92|111.94|111.9|2504
1623422890000|2021-06-11 14:48:10|111.92|111.9|111.92|111.88|111.92|111.9|111.92|111.88|6
1623422940000|2021-06-11 14:49:00|111.9|111.86|111.9|111.84|111.9|111.86|111.86|111.84|9179
1623422960000|2021-06-11 14:49:20|||||||||1632
1623422970000|2021-06-11 14:49:30|111.88||111.88||111.88||111.88||688
1623422980000|2021-06-11 14:49:40|111.9|111.86|111.9|111.86|111.9|111.86|111.88|111.84|9183
1623422990000|2021-06-11 14:49:50|111.92|111.88|111.92|111.9|111.94|111.9|111.9|111.88|19763
1623423000000|2021-06-11 14:50:00|111.94|111.92|112.02|111.94|112.02|111.94|111.94|111.92|1811
1623423010000|2021-06-11 14:50:10|112||111.98||112||111.98||0
1623423040000|2021-06-11 14:50:40|112|111.96|112.02|111.98|112.04|111.98|112|111.96|2127
1623423060000|2021-06-11 14:51:00|112|111.96|112|111.96|112|111.96|112|111.94|3575
1623423070000|2021-06-11 14:51:10|112.02||112.02||112.04||112.02||0
1623423080000|2021-06-11 14:51:20|||||||||10000
1623423090000|2021-06-11 14:51:30|112||112||112||112||0
1623423100000|2021-06-11 14:51:40|||||||||17500
1623423110000|2021-06-11 14:51:50|111.98|111.94|111.96|111.9|111.98|111.94|111.96|111.9|3498
1623423120000|2021-06-11 14:52:00|111.9|111.88|111.9|111.86|111.94|111.88|111.9|111.84|15896
1623423130000|2021-06-11 14:52:10|111.88|111.84|111.9|111.84|111.9|111.84|111.88|111.82|0
1623423160000|2021-06-11 14:52:40|||||||||20037
1623423170000|2021-06-11 14:52:50|111.92|111.86|111.88|111.84|111.92|111.86|111.88|111.84|5320
1623423180000|2021-06-11 14:53:00|111.9|111.86|111.9|111.86|111.9|111.88|111.9|111.86|10486
1623423200000|2021-06-11 14:53:20|111.92|111.88|111.9|111.86|111.92|111.88|111.88|111.86|9080
1623423230000|2021-06-11 14:53:50|111.88||111.88||111.88||111.88||627
1623423250000|2021-06-11 14:54:10|111.86|111.84|111.86|111.82|111.86|111.84|111.86|111.8|6633
1623423260000|2021-06-11 14:54:20|||||||||658
1623423270000|2021-06-11 14:54:30|111.88|111.84|111.88|111.84|111.88|111.86|111.88|111.84|3896
1623423290000|2021-06-11 14:54:50|111.9|111.86|111.9|111.86|111.92|111.88|111.9|111.86|7808
1623423300000|2021-06-11 14:55:00||111.84||111.84||111.84||111.84|0
1623423320000|2021-06-11 14:55:20|111.88|111.82|111.9|111.86|111.92|111.86|111.88|111.8|21018
1623423330000|2021-06-11 14:55:30|111.92|111.88|111.9|111.86|111.92|111.88|111.9|111.86|591
1623423340000|2021-06-11 14:55:40|111.92||111.92||111.92||111.9||0
1623423350000|2021-06-11 14:55:50|111.9|111.88|111.92|111.88|111.92|111.88|111.9|111.86|5788
1623423380000|2021-06-11 14:56:20||111.86||111.86||111.86||111.86|0
1623423400000|2021-06-11 14:56:40|111.9||111.9||111.9||111.9||0
1623423450000|2021-06-11 14:57:30|111.88|111.84|111.88|111.82|111.88|111.84|111.88|111.82|5253
1623423460000|2021-06-11 14:57:40|||||||||206
1623423470000|2021-06-11 14:57:50|111.86|111.8|111.84|111.78|111.86|111.8|111.84|111.78|5800
1623423480000|2021-06-11 14:58:00||111.76||111.78||111.78||111.76|0
1623423520000|2021-06-11 14:58:40|||||||||300
1623423540000|2021-06-11 14:59:00|111.86|111.8|111.86|111.8|111.88|111.84|111.86|111.8|15341
1623423560000|2021-06-11 14:59:20|111.88|111.82|111.94|111.88|111.94|111.88|111.86|111.82|7104
1623423570000|2021-06-11 14:59:30|111.9|111.86|111.86|111.82|111.9|111.86|111.86|111.8|9490
1623423580000|2021-06-11 14:59:40|111.88||111.88||111.88||111.88||0
1623423590000|2021-06-11 14:59:50|111.86||111.86||111.86||111.86||0
1623423600000|2021-06-11 15:00:00|||||||||644
1623423610000|2021-06-11 15:00:10|111.84|111.8|111.82|111.76|111.84|111.8|111.82|111.76|6978
1623423620000|2021-06-11 15:00:20|111.8||111.8||111.8||111.8||1769
1623423630000|2021-06-11 15:00:30|111.78||111.78||111.78||111.78||0
1623423650000|2021-06-11 15:00:50|111.76|111.72|111.76|111.72|111.78|111.74|111.76|111.7|24333
1623423660000|2021-06-11 15:01:00|111.78|111.74|111.76|111.72|111.8|111.74|111.76|111.72|9473
1623423690000|2021-06-11 15:01:30|111.78|111.74|111.78|111.74|111.78|111.74|111.78|111.74|2162
1623423700000|2021-06-11 15:01:40|111.8|111.76|111.8|111.76|111.82|111.76|111.78|111.74|28997
1623423730000|2021-06-11 15:02:10|111.82|111.78|111.9|111.86|111.9|111.88|111.8|111.78|68173
1623423740000|2021-06-11 15:02:20|111.92||111.9||111.92||111.9||0
1623423750000|2021-06-11 15:02:30|111.92||111.92||111.92||111.9||4268
1623423760000|2021-06-11 15:02:40|111.94|111.88|111.96|111.92|111.96|111.92|111.94|111.88|3472
1623423770000|2021-06-11 15:02:50|111.98|111.9|111.96|111.92|111.98|111.92|111.96|111.9|0
1623423780000|2021-06-11 15:03:00|111.94|111.94|112|111.94|112|111.96|111.94|111.88|39426
1623423800000|2021-06-11 15:03:20|||||||||2500
1623423810000|2021-06-11 15:03:30|111.98|111.96|111.92|111.9|111.98|111.96|111.92|111.88|52113
1623423820000|2021-06-11 15:03:40|111.94||111.94||111.94||111.92||2570
1623423830000|2021-06-11 15:03:50|111.96|111.92|111.96|111.92|111.96|111.92|111.96|111.9|7816
1623423840000|2021-06-11 15:04:00|111.94|111.9|111.96|111.92|111.96|111.92|111.94|111.88|13591
1623423860000|2021-06-11 15:04:20|111.98|111.94|111.96|111.92|112|111.96|111.96|111.9|21315
1623423880000|2021-06-11 15:04:40|111.94|111.94|111.94|111.9|111.96|111.94|111.94|111.88|12983
1623423890000|2021-06-11 15:04:50|111.96|111.92|111.96|111.92|111.96|111.92|111.94|111.92|2809
1623423900000|2021-06-11 15:05:00|111.98||111.98||112||111.98||2984
1623423910000|2021-06-11 15:05:10|111.96|111.9|111.94|111.9|111.96|111.92|111.92|111.88|10228
1623423920000|2021-06-11 15:05:20||111.92||111.92||111.92||111.92|0
1623423930000|2021-06-11 15:05:30|111.96||111.94||111.96||111.94||1919
1623423940000|2021-06-11 15:05:40|111.96||111.94||111.96||111.94||439
1623423950000|2021-06-11 15:05:50|111.96||111.96||111.96||111.96||520
1623423960000|2021-06-11 15:06:00|111.94|111.9|111.94|111.88|111.98|111.92|111.94|111.88|49116
1623423970000|2021-06-11 15:06:10|111.92|111.9|111.92|111.88|111.94|111.92|111.88|111.82|37325
1623423980000|2021-06-11 15:06:20|111.9||111.9||111.9||111.9||0
1623423990000|2021-06-11 15:06:30|111.88|111.86|111.88|111.86|111.9|111.86|111.88|111.84|3636
1623424000000|2021-06-11 15:06:40|111.9||111.9||111.9||111.9||2500
1623424030000|2021-06-11 15:07:10|111.92|111.88|111.94|111.9|111.94|111.9|111.9|111.86|26851
1623424040000|2021-06-11 15:07:20|111.92|111.88|111.9|111.88|111.94|111.9|111.9|111.84|15547
1623424050000|2021-06-11 15:07:30|111.92|111.9|111.94|111.88|111.96|111.9|111.92|111.88|16319
1623424060000|2021-06-11 15:07:40|111.92|111.86|111.9|111.84|111.92|111.86|111.9|111.84|7400
1623424070000|2021-06-11 15:07:50||111.86||111.86||111.86||111.86|240
1623424090000|2021-06-11 15:08:10|111.88|111.84|111.88|111.84|111.9|111.86|111.88|111.84|7517
1623424120000|2021-06-11 15:08:40|111.86|111.82|111.84|111.78|111.86|111.82|111.82|111.78|21564
1623424130000|2021-06-11 15:08:50|111.86|111.8|111.88|111.82|111.9|111.84|111.84|111.8|44664
1623424140000|2021-06-11 15:09:00|111.9|111.84|111.88|111.84|111.9|111.84|111.88|111.84|7026
1623424150000|2021-06-11 15:09:10|111.9|111.86|111.9|111.88|111.94|111.88|111.9|111.84|2822
1623424160000|2021-06-11 15:09:20|111.94||111.94||111.94||111.94||58
1623424180000|2021-06-11 15:09:40|||||||||10000
1623424190000|2021-06-11 15:09:50|111.96|111.9|111.94|111.88|111.98|111.92|111.94|111.88|24914
1623424200000|2021-06-11 15:10:00|||||||||1700
1623424210000|2021-06-11 15:10:10|111.92||111.92||111.94||111.92||0
1623424240000|2021-06-11 15:10:40|111.94|111.9|111.92|111.9|111.94|111.9|111.92|111.88|6969
1623424250000|2021-06-11 15:10:50|111.9|111.88|111.9|111.84|111.9|111.9|111.9|111.84|5000
1623424260000|2021-06-11 15:11:00|111.92|111.86|111.92|111.86|111.92|111.86|111.92|111.86|1990
1623424270000|2021-06-11 15:11:10||111.88||111.88||111.88||111.88|0
1623424290000|2021-06-11 15:11:30|111.94||111.94||111.94||111.92||2167
1623424300000|2021-06-11 15:11:40|111.96|111.9|111.96|111.9|111.96|111.9|111.96|111.9|1951
1623424310000|2021-06-11 15:11:50|111.98|111.92|111.94|111.88|112|111.96|111.9|111.86|60417
1623424320000|2021-06-11 15:12:00|111.96|111.9|112|111.96|112|111.96|111.96|111.9|11303
1623424380000|2021-06-11 15:13:00|111.98|111.94|111.98|111.9|111.98|111.94|111.98|111.9|2888
1623424390000|2021-06-11 15:13:10||111.92||111.92||111.92||111.92|0
1623424400000|2021-06-11 15:13:20|112|111.94|112|111.96|112|111.96|111.98|111.94|22317
1623424410000|2021-06-11 15:13:30|112.02|111.98|112.02|111.98|112.06|112|112|111.96|12836
1623424440000|2021-06-11 15:14:00|112||112||112||112||2488
1623424450000|2021-06-11 15:14:10|111.98|111.96|112|111.96|112|111.96|111.98|111.94|6944
1623424460000|2021-06-11 15:14:20|||||||||2000
1623424470000|2021-06-11 15:14:30|||||||||1859
1623424500000|2021-06-11 15:15:00|112|111.91|112.08|111.95|112.09|111.98|112|111.91|1605
1623424510000|2021-06-11 15:15:10|112.13|112.02|112.08|111.97|112.13|112.02|112.06|111.97|62
1623424520000|2021-06-11 15:15:20|112.13|112.02|112.06|111.97|112.13|112.02|112.06|111.97|0
1623424540000|2021-06-11 15:15:40|112.11|112.02|112.1|112.01|112.15|112.06|112.08|112.01|18
1623424560000|2021-06-11 15:16:00|112.15|112.06|112.15|112.06|112.15|112.06|112.15|112.06|0
1623424570000|2021-06-11 15:16:10|112.1|112.01|112.17|112.08|112.17|112.08|112.1|112.01|1176
1623424580000|2021-06-11 15:16:20|112.12|112.03|112.17|112.08|112.17|112.08|112.12|112.03|8
1623424590000|2021-06-11 15:16:30|112.12|112.03|112.17|112.08|112.17|112.08|112.12|112.03|186
1623424600000|2021-06-11 15:16:40|112.12|112.03|112.14|112.03|112.17|112.08|112.12|112.03|0
1623424610000|2021-06-11 15:16:50|112.19|112.08|112.12|112.03|112.19|112.08|112.12|112.03|0
1623424620000|2021-06-11 15:17:00|112.17|112.08|112.19|112.1|112.19|112.1|112.14|112.05|389
1623424630000|2021-06-11 15:17:10|112.14|112.05|112.14|112.05|112.19|112.1|112.14|112.05|0
1623424640000|2021-06-11 15:17:20|112.19|112.1|112.19|112.1|112.19|112.1|112.19|112.1|0
1623424670000|2021-06-11 15:17:50|112.14|112.05|112.14|112.05|112.14|112.05|112.14|112.05|0
1623424680000|2021-06-11 15:18:00|112.19|112.1|112.14|112.05|112.19|112.1|112.14|112.05|0
1623424700000|2021-06-11 15:18:20|112.19|112.1|112.19|112.1|112.19|112.1|112.19|112.1|0
1623424710000|2021-06-11 15:18:30|112.14|112.05|112.19|112.12|112.19|112.12|112.12|112.05|9510
1623424720000|2021-06-11 15:18:40|112.17|112.08|112.17|112.08|112.17|112.08|112.12|112.03|3788
1623424730000|2021-06-11 15:18:50|112.12|112.03|112.17|112.08|112.17|112.08|112.12|112.03|0
1623424740000|2021-06-11 15:19:00|112.12|112.03|112.12|112.03|112.12|112.03|112.12|112.03|0
1623424770000|2021-06-11 15:19:30|112.15|112.08|112.15|112.04|112.17|112.08|112.1|111.99|2881
1623424780000|2021-06-11 15:19:40|112.08|111.99|112.13|112.04|112.15|112.06|112.08|111.97|5501
1623424790000|2021-06-11 15:19:50|112.15|112.06|112.15|112.06|112.15|112.06|112.15|112.06|2206
1623424800000|2021-06-11 15:20:00|112.1|112.01|112.15|112.06|112.15|112.06|112.1|112.01|0
1623424810000|2021-06-11 15:20:10|112.1|112.01|112.15|112.06|112.15|112.06|112.1|112.01|1167
1623424820000|2021-06-11 15:20:20|112.1|112.01|112.15|112.06|112.15|112.06|112.1|112.01|0
1623424830000|2021-06-11 15:20:30|112.1|112.01|112.1|112.01|112.1|112.01|112.1|112.01|0
1623424840000|2021-06-11 15:20:40|112.15|112.06|112.15|112.06|112.15|112.06|112.1|112.01|18
1623424850000|2021-06-11 15:20:50|112.1|112.01|112.15|112.06|112.15|112.06|112.1|112.01|0
1623424860000|2021-06-11 15:21:00|112.13|112.01|112.13|112.02|112.13|112.04|112.08|111.97|3135
1623424880000|2021-06-11 15:21:20|112.08|111.97|112.13|112.02|112.13|112.02|112.08|111.97|0
1623424890000|2021-06-11 15:21:30|112.08|111.97|112.08|111.97|112.08|111.97|112.08|111.97|0
1623424900000|2021-06-11 15:21:40|112.11|112.02|112.11|112.02|112.11|112.02|112.06|111.97|0
1623424910000|2021-06-11 15:21:50|112.06|111.97|112.11|112.02|112.11|112.02|112.06|111.97|0
1623424920000|2021-06-11 15:22:00|112.06|111.97|112.06|111.97|112.06|111.97|112.06|111.97|0
1623424930000|2021-06-11 15:22:10|112.11|112.02|112.06|111.97|112.11|112.02|112.06|111.97|0
1623424940000|2021-06-11 15:22:20|112.11|112.02|112.11|112.02|112.11|112.02|112.06|111.97|967
1623424970000|2021-06-11 15:22:50|112.08|111.99|112.12|112.05|112.17|112.06|112.08|111.99|12289
1623424980000|2021-06-11 15:23:00|112.17|112.06|112.25|112.16|112.25|112.16|112.17|112.06|5868
1623424990000|2021-06-11 15:23:10|112.2|112.11|112.19|112.1|112.2|112.11|112.14|112.05|3
1623425000000|2021-06-11 15:23:20|112.14|112.05|112.06|111.97|112.19|112.1|112.06|111.97|85
1623425010000|2021-06-11 15:23:30|112.11|112.02|112.11|112.02|112.11|112.02|112.06|111.97|0
1623425020000|2021-06-11 15:23:40|112.06|111.97|112.06|111.97|112.06|111.97|112.06|111.97|0
1623425030000|2021-06-11 15:23:50|112.11|112.02|112.09|112|112.11|112.02|112.04|111.95|2
1623425040000|2021-06-11 15:24:00|112.04|111.95|112|111.93|112.09|112|112|111.93|7000
1623425050000|2021-06-11 15:24:10|112.07|111.98|112.1|112.01|112.15|112.06|112.02|111.93|5541
1623425060000|2021-06-11 15:24:20|112.15|112.06|112.15|112.06|112.15|112.06|112.15|112.06|0
1623425080000|2021-06-11 15:24:40|112.1|112.01|112.03|111.9|112.1|112.01|112.01|111.9|100
1623425090000|2021-06-11 15:24:50|111.96|111.85|112|111.93|112.05|111.96|111.96|111.85|6437
1623425100000|2021-06-11 15:25:00|112.05|111.98|112.03|111.92|112.05|111.98|111.98|111.87|2725
1623425120000|2021-06-11 15:25:20|111.98|111.87|111.98|111.89|112.03|111.94|111.98|111.87|0
1623425130000|2021-06-11 15:25:30|112.03|111.94|111.96|111.87|112.03|111.94|111.96|111.87|1672
1623425140000|2021-06-11 15:25:40|112.01|111.92|111.94|111.87|112.01|111.92|111.94|111.87|0
1623425150000|2021-06-11 15:25:50|111.99|111.92|111.97|111.9|111.99|111.92|111.92|111.85|47
1623425160000|2021-06-11 15:26:00|111.92|111.85|111.94|111.87|111.99|111.92|111.92|111.85|24
1623425170000|2021-06-11 15:26:10|111.96|111.92|111.96|111.87|112.01|111.92|111.96|111.87|0
1623425190000|2021-06-11 15:26:30|112.01|111.92|112.01|111.92|112.01|111.92|112.01|111.92|1259
1623425200000|2021-06-11 15:26:40|111.96|111.89|112.05|111.96|112.05|111.96|111.96|111.89|2362
1623425210000|2021-06-11 15:26:50|112|111.91|112.05|111.96|112.05|111.96|112|111.91|0
1623425220000|2021-06-11 15:27:00||111.98||111.98||111.98||111.98|0
1623425230000|2021-06-11 15:27:10|112|111.93|112.04|111.95|112.07|112|112|111.93|28
1623425240000|2021-06-11 15:27:20|112.09|112|112.06|111.97|112.11|112.02|112.04|111.95|949
1623425250000|2021-06-11 15:27:30|112.11|112.02|112.06|111.97|112.11|112.02|112.06|111.97|0
1623425260000|2021-06-11 15:27:40|112.08|111.99|112.13|112.06|112.13|112.06|112.08|111.99|730
1623425270000|2021-06-11 15:27:50|112.15|112.01|112.13|112.04|112.15|112.06|112.08|111.99|4891
1623425280000|2021-06-11 15:28:00|112.08|111.99|112.11|112.02|112.13|112.04|112.04|111.93|28936
1623425290000|2021-06-11 15:28:10|112.06|111.97|112.06|111.97|112.11|112.02|112.06|111.97|0
1623425300000|2021-06-11 15:28:20|112.11|112.02|112.08|111.99|112.13|112.04|112.06|111.99|1643
1623425310000|2021-06-11 15:28:30|112.13|112.04|112.1|112.01|112.15|112.06|112.08|111.99|5416
1623425320000|2021-06-11 15:28:40|112.13|112.04|112.08|111.99|112.13|112.04|112.08|111.99|0
1623425330000|2021-06-11 15:28:50|112.13|112.04|112.08|111.99|112.15|112.06|112.08|111.99|5630
1623425340000|2021-06-11 15:29:00|112.13|112.04|112.1|112.01|112.13|112.04|112.06|111.95|1891
1623425350000|2021-06-11 15:29:10|112.15|112.06|112.1|112.01|112.15|112.06|112.1|112.01|2
1623425360000|2021-06-11 15:29:20|112.15|112.06|112.14|112.03|112.17|112.08|112.1|112.01|1968
1623425370000|2021-06-11 15:29:30|112.19|112.08|112.19|112.08|112.19|112.08|112.14|112.03|12
1623425380000|2021-06-11 15:29:40|112.14|112.03|112.15|112.04|112.19|112.08|112.1|112.01|79
1623425390000|2021-06-11 15:29:50|112.1|111.99|112.05|111.96|112.13|112.02|112.02|111.91|4044
1623654020000|2021-06-14 07:00:20|112.5|112.28|112.5|112.28|112.5|112.28|112.5|112.28|150
1623654030000|2021-06-14 07:00:30|112.26|112.22|112.48|112.26|112.48|112.26|112.26|112.2|109988
1623654040000|2021-06-14 07:00:40|112.24|112.18|112.44|112.2|112.5|112.22|112.24|112.18|189764
1623654050000|2021-06-14 07:00:50|112.42|112.18|111.98|111.72|112.42|112.18|111.98|111.72|102817
1623654060000|2021-06-14 07:01:00|111.94|111.68|111.82|111.62|111.94|111.72|111.74|111.54|92581
1623654070000|2021-06-14 07:01:10|111.9|111.64|111.9|111.66|111.9|111.66|111.9|111.64|17293
1623654080000|2021-06-14 07:01:20|111.94|111.68|111.98|111.72|112|111.72|111.94|111.68|103235
1623654090000|2021-06-14 07:01:30|112|111.74|112.28|112.1|112.32|112.1|112|111.74|35767
1623654100000|2021-06-14 07:01:40|112.34|112.12|112.3|112|112.36|112.16|112.3|111.98|23625
1623654110000|2021-06-14 07:01:50|111.9|111.98|112.08|111.86|112.28|112.04|111.9|111.8|108948
1623654120000|2021-06-14 07:02:00|112.14|111.94|112.08|111.96|112.14|111.96|112.08|111.94|14627
1623654130000|2021-06-14 07:02:10|112.14|111.98|112.3|112.16|112.3|112.16|112.06|111.98|38438
1623654140000|2021-06-14 07:02:20|112.36|112.14|112.14|111.96|112.36|112.16|112.14|111.96|3328
1623654150000|2021-06-14 07:02:30|112.16|111.98|112.02|111.8|112.16|111.98|112.02|111.74|8725
1623654160000|2021-06-14 07:02:40||111.74||111.76||111.76||111.74|0
1623654170000|2021-06-14 07:02:50|112.04|111.78|112.12|111.92|112.12|111.92|112.04|111.78|3166
1623654180000|2021-06-14 07:03:00|112.1|111.84|112.08|111.9|112.1|111.9|112.08|111.82|2243
1623654190000|2021-06-14 07:03:10|112.06|111.8|112|111.78|112.06|111.8|112|111.72|5950
1623654200000|2021-06-14 07:03:20|||||||||25019
1623654210000|2021-06-14 07:03:30|111.8|111.8|111.78|111.6|112|111.86|111.78|111.6|29343
1623654220000|2021-06-14 07:03:40|111.76|111.62|111.84|111.74|112|111.78|111.7|111.62|27826
1623654230000|2021-06-14 07:03:50|111.94|111.76|111.9|111.78|112|111.84|111.9|111.76|3116
1623654240000|2021-06-14 07:04:00|111.88|111.74|111.86|111.74|111.88|111.76|111.86|111.74|3838
1623654250000|2021-06-14 07:04:10|111.88|111.76|111.8|111.68|111.96|111.82|111.78|111.68|26825
1623654260000|2021-06-14 07:04:20|111.82|111.7|111.86|111.68|111.92|111.78|111.8|111.68|25458
1623654270000|2021-06-14 07:04:30|111.9|111.7|111.88|111.7|111.9|111.7|111.86|111.7|0
1623654280000|2021-06-14 07:04:40|111.86|111.72|111.9|111.72|111.92|111.76|111.84|111.72|468406
1623654290000|2021-06-14 07:04:50|111.6|111.74|111.6|111.48|111.88|111.74|111.42|111.4|70759
1623654300000|2021-06-14 07:05:00|111.58|111.46|111.52|111.42|111.58|111.46|111.52|111.4|9494
1623654310000|2021-06-14 07:05:10|111.54|111.4|111|110.9|111.54|111.4|110.94|110.9|172160
1623654320000|2021-06-14 07:05:20|111.06|110.8|111.08|110.88|111.12|110.9|110.78|110.7|59318
1623654330000|2021-06-14 07:05:30|111.1|110.9|111.24|111.08|111.26|111.12|111.08|110.9|39585
1623654340000|2021-06-14 07:05:40|111.2|111.06|111.1|110.96|111.2|111.06|111.1|110.92|379
1623654350000|2021-06-14 07:05:50|||||||||1546
1623654360000|2021-06-14 07:06:00|111.08|110.92|111.22|111.1|111.24|111.1|111.06|110.92|22297
1623654370000|2021-06-14 07:06:10|111.28|111.12|111.12|110.94|111.34|111.14|111.12|110.92|42607
1623654380000|2021-06-14 07:06:20|111.1|110.96|111.1|110.96|111.12|110.98|111.08|110.96|16075
1623654390000|2021-06-14 07:06:30|111.08|110.92|110.9|110.8|111.08|110.92|110.9|110.8|17858
1623654400000|2021-06-14 07:06:40|110.94|110.82|110.96|110.84|110.96|110.84|110.9|110.74|53748
1623654410000|2021-06-14 07:06:50|111|110.86|110.94|110.88|111.02|110.9|110.94|110.84|10660
1623654420000|2021-06-14 07:07:00|110.98|110.9|111|110.9|111.06|110.94|110.94|110.88|20348
1623654430000|2021-06-14 07:07:10|110.98|110.88|110.98|110.9|111|110.9|110.98|110.88|2940
1623654440000|2021-06-14 07:07:20|110.8|110.88|110.6|110.42|111|110.88|110.6|110.4|564729
1623654450000|2021-06-14 07:07:30|110.62|110.44|110.7|110.54|110.74|110.54|110.62|110.44|14690
1623654460000|2021-06-14 07:07:40|110.4|110.52|110.58|110.46|110.7|110.52|110.4|110.36|117184
1623654470000|2021-06-14 07:07:50|110.6|110.48|110.64|110.54|110.9|110.7|110.6|110.48|149972
1623654480000|2021-06-14 07:08:00|||||||||1556
1623654490000|2021-06-14 07:08:10|110.66|110.56|110.74|110.6|110.76|110.6|110.66|110.56|32393
1623654500000|2021-06-14 07:08:20|110.76|110.64|110.5|110.32|110.82|110.72|110.5|110.3|190610
1623654510000|2021-06-14 07:08:30|110.54|110.34|110.82|110.66|110.84|110.66|110.54|110.34|22785
1623654520000|2021-06-14 07:08:40|110.8|110.64|110.68|110.56|110.8|110.64|110.58|110.54|64600
1623654530000|2021-06-14 07:08:50|110.7|110.58|110.7|110.6|110.78|110.6|110.7|110.58|14744
1623654540000|2021-06-14 07:09:00|110.74|110.62|110.64|110.54|110.78|110.66|110.6|110.54|40363
1623654550000|2021-06-14 07:09:10|110.66|110.56|110.68|110.54|110.7|110.56|110.64|110.46|9022
1623654560000|2021-06-14 07:09:20|110.7|110.56|110.84|110.68|110.88|110.72|110.7|110.56|25069
1623654570000|2021-06-14 07:09:30||110.7||110.7||110.7||110.7|220
1623654580000|2021-06-14 07:09:40|||||||||348
1623654590000|2021-06-14 07:09:50|110.86|110.72|110.9|110.8|110.94|110.82|110.86|110.72|5805
1623654600000|2021-06-14 07:10:00|110.92|110.82|110.94|110.82|111|110.92|110.9|110.82|6361
1623654610000|2021-06-14 07:10:10|110.96|110.84|110.98|110.84|110.98|110.84|110.94|110.84|405
1623654620000|2021-06-14 07:10:20|110.96|110.82|110.9|110.8|110.96|110.84|110.9|110.8|5271
1623654630000|2021-06-14 07:10:30|110.88||110.86||110.88||110.86||0
1623654640000|2021-06-14 07:10:40|||||||||1784
1623654650000|2021-06-14 07:10:50|110.84|110.76|110.6|110.5|110.84|110.76|110.6|110.5|49522
1623654670000|2021-06-14 07:11:10|110.58|110.52|110.36|110.22|110.62|110.52|110.36|110.2|156306
1623654680000|2021-06-14 07:11:20|110.38||110.34||110.4||110.34||0
1623654690000|2021-06-14 07:11:30|||||||||132
1623654700000|2021-06-14 07:11:40|110.32|110.2|110.26|110.12|110.32|110.2|110.26|110.1|18378
1623654710000|2021-06-14 07:11:50|110.24|110.1|110.22|110.12|110.24|110.12|110.22|110.1|10057
1623654720000|2021-06-14 07:12:00|110.2|110.1|110.14|110.02|110.2|110.1|110.1|110.02|15074
1623654730000|2021-06-14 07:12:10|110.12|110|110.1|110|110.12|110|110.1|110|4123
1623654740000|2021-06-14 07:12:20|110.08|109.98|109.78|109.64|110.08|109.98|109.78|109.64|111061
1623654750000|2021-06-14 07:12:30||109.62||109.66||109.66||109.62|200
1623654760000|2021-06-14 07:12:40|109.8|109.68|109.88|109.7|109.94|109.7|109.78|109.68|13844
1623654770000|2021-06-14 07:12:50|109.9|109.72|110|109.88|110|109.88|109.9|109.72|4016
1623654780000|2021-06-14 07:13:00|110.04|109.9|110.08|109.9|110.08|109.9|110|109.9|3949
1623654790000|2021-06-14 07:13:10|110.06|110|109.92|109.86|110.06|110|109.92|109.84|16492
1623654800000|2021-06-14 07:13:20|109.96|109.84|110.12|110|110.12|110|109.96|109.84|30120
1623654810000|2021-06-14 07:13:30|110.16|110.02|110.28|110.12|110.3|110.12|110.16|110.02|1578
1623654820000|2021-06-14 07:13:40||110.14||110.16||110.16||110.14|32788
1623654830000|2021-06-14 07:13:50|110.3|110.18|110.52|110.4|110.68|110.4|110.3|110.18|47956
1623654840000|2021-06-14 07:14:00|110.54||110.58||110.64||110.54||36
1623654850000|2021-06-14 07:14:10|110.56|110.44|110.54|110.44|110.56|110.44|110.54|110.44|5934
1623654860000|2021-06-14 07:14:20|110.56|110.46|110.54|110.46|110.56|110.46|110.54|110.46|20110
1623654870000|2021-06-14 07:14:30|110.52|110.44|110.6|110.5|110.64|110.52|110.52|110.4|9480
1623654880000|2021-06-14 07:14:40|110.66|110.52|110.7|110.58|110.7|110.58|110.66|110.52|5960
1623654890000|2021-06-14 07:14:50|110.68|110.6|110.7|110.54|110.7|110.62|110.6|110.48|31237
1623654900000|2021-06-14 07:15:00|110.68|110.56|110.68|110.58|110.68|110.58|110.68|110.56|825
1623654910000|2021-06-14 07:15:10|110.7|110.6|110.72|110.6|110.84|110.66|110.66|110.6|21212
1623654920000|2021-06-14 07:15:20|110.7|110.62|110.78|110.62|110.78|110.62|110.68|110.56|57773
1623654930000|2021-06-14 07:15:30||110.66||110.68||110.68||110.66|0
1623654940000|2021-06-14 07:15:40|110.76|110.66|110.78|110.68|110.78|110.68|110.76|110.66|183302
1623654950000|2021-06-14 07:15:50|110.76|110.66|110.88|110.8|110.88|110.8|110.72|110.66|18537
1623654960000|2021-06-14 07:16:00|110.92|110.82|110.78|110.7|110.92|110.82|110.78|110.7|41443
1623654970000|2021-06-14 07:16:10|110.84|110.72|110.9|110.8|110.9|110.8|110.8|110.72|5166
1623654980000|2021-06-14 07:16:20|110.92|110.82|110.92|110.82|110.92|110.82|110.92|110.82|15000
1623654990000|2021-06-14 07:16:30|110.96|110.84|110.98|110.84|111.04|110.86|110.96|110.8|30836
1623655000000|2021-06-14 07:16:40||110.86||110.86||110.86||110.86|80
1623655010000|2021-06-14 07:16:50|110.96|110.88|110.98|110.88|110.98|110.88|110.92|110.88|15684
1623655020000|2021-06-14 07:17:00|111|111|111.02|110.9|111.08|111|111|110.84|67945
1623655030000|2021-06-14 07:17:10|111|110.94|110.98|110.88|111|110.94|110.98|110.84|2500
1623655050000|2021-06-14 07:17:30|111|110.9|111.08|110.98|111.08|110.98|111|110.9|23722
1623655060000|2021-06-14 07:17:40|111.12|111|111.12|111.02|111.12|111.02|111.12|111|3508
1623655070000|2021-06-14 07:17:50|111.16|111|111.14|111|111.16|111|111.14|111|36
1623655080000|2021-06-14 07:18:00|111.12|111.02|111.16|111.04|111.16|111.12|111.1|111|32783
1623655090000|2021-06-14 07:18:10|||||||||21553
1623655100000|2021-06-14 07:18:20|111.14|111.1|111.18|111.1|111.18|111.12|111.14|111.1|3690
1623655110000|2021-06-14 07:18:30|111.16|111.04|111.12|110.94|111.18|111.04|111.12|110.92|50057
1623655120000|2021-06-14 07:18:40|111.1|110.9|111.04|110.86|111.1|110.9|110.92|110.8|38351
1623655130000|2021-06-14 07:18:50|111.02|110.84|110.96|110.82|111.02|110.84|110.96|110.8|464
1623655140000|2021-06-14 07:19:00|110.94|110.8|110.88|110.82|110.94|110.82|110.88|110.74|20199
1623655150000|2021-06-14 07:19:10||110.8||110.8||110.8||110.8|9674
1623655160000|2021-06-14 07:19:20|110.92|110.84|111|110.88|111.02|110.9|110.92|110.84|7566
1623655170000|2021-06-14 07:19:30|110.98|110.86|110.96|110.88|110.98|110.88|110.96|110.84|210
1623655180000|2021-06-14 07:19:40|110.92|110.86|110.92|110.82|110.92|110.86|110.86|110.72|57716
1623655190000|2021-06-14 07:19:50|110.96|110.92|111|110.92|111|110.92|110.96|110.92|10426
1623655200000|2021-06-14 07:20:00|111.02|110.94|111.08|110.94|111.1|110.94|111|110.94|360
1623655210000|2021-06-14 07:20:10|||||||||1112
1623655220000|2021-06-14 07:20:20|111.06||111.04||111.06||111.04||22
1623655230000|2021-06-14 07:20:30|111.02|110.92|111|110.86|111.02|110.92|111|110.84|8765
1623655240000|2021-06-14 07:20:40|110.96|110.84|110.66|110.52|110.96|110.84|110.66|110.48|58772
1623655260000|2021-06-14 07:21:00|110.7|110.7|110.84|110.7|110.88|110.7|110.7|110.54|14538
1623655270000|2021-06-14 07:21:10|110.9|110.72|110.88|110.84|110.96|110.88|110.88|110.72|810
1623655280000|2021-06-14 07:21:20|110.96||110.94||110.96||110.94||12108
1623655290000|2021-06-14 07:21:30|110.92|110.76|110.9|110.82|110.92|110.82|110.88|110.76|26160
1623655300000|2021-06-14 07:21:40|110.92|110.8|110.98|110.9|111.02|110.92|110.9|110.8|21622
1623655310000|2021-06-14 07:21:50|||||||||2255
1623655320000|2021-06-14 07:22:00|111|110.96|111.06|110.96|111.08|111.04|111|110.96|10463
1623655330000|2021-06-14 07:22:10|111.08|110.98|111.16|111.02|111.18|111.02|111.08|110.98|17966
1623655340000|2021-06-14 07:22:20|111.18|111.06|111.3|111.12|111.32|111.12|111.18|111.06|0
1623655350000|2021-06-14 07:22:30|111.34|111.14|111.36|111.28|111.42|111.3|111.34|111.14|25571
1623655360000|2021-06-14 07:22:40|111.34|111.3|111.3|111.18|111.38|111.32|111.3|111.18|12639
1623655370000|2021-06-14 07:22:50|111.32|111.24|111.24|111.14|111.32|111.24|111.24|111.14|50000
1623655380000|2021-06-14 07:23:00|111.22|111.12|111.22|111.14|111.22|111.14|111.22|111.12|0
1623655390000|2021-06-14 07:23:10|111.2|111.12|111.18|111.1|111.2|111.12|111.18|111.1|29835
1623655400000|2021-06-14 07:23:20|111.2|111.2|111.26|111.12|111.28|111.2|111.18|111.06|52636
1623655410000|2021-06-14 07:23:30|||||||||247
1623655430000|2021-06-14 07:23:50|111.2|111.1|111.04|110.94|111.2|111.1|111.02|110.88|125168
1623655440000|2021-06-14 07:24:00||110.96||110.96||110.96||110.96|0
1623655450000|2021-06-14 07:24:10|111.02||111.04||111.04||111.02||0
1623655460000|2021-06-14 07:24:20|111.02|110.92|110.98|110.86|111.02|110.92|110.98|110.82|3740
1623655480000|2021-06-14 07:24:40|110.96|110.76|110.94|110.78|110.96|110.78|110.94|110.76|3551
1623655490000|2021-06-14 07:24:50|110.92|110.86|110.9|110.78|110.92|110.86|110.9|110.76|338
1623655500000|2021-06-14 07:25:00|110.88|110.76|110.86|110.72|110.88|110.76|110.86|110.7|35
1623655520000|2021-06-14 07:25:20|110.84|110.68|110.84|110.7|110.84|110.7|110.82|110.68|10217
1623655530000|2021-06-14 07:25:30|110.82||110.84||110.84||110.82||0
1623655540000|2021-06-14 07:25:40|||||||||41728
1623655550000|2021-06-14 07:25:50|||||||||1052
1623655560000|2021-06-14 07:26:00|110.82|110.68|110.78|110.66|110.82|110.68|110.78|110.64|18200
1623655570000|2021-06-14 07:26:10|110.76|110.64|110.72|110.58|110.76|110.64|110.72|110.56|400
1623655580000|2021-06-14 07:26:20|110.7|110.56|110.66|110.52|110.7|110.58|110.64|110.5|542
1623655620000|2021-06-14 07:27:00|||||||||1808
1623655640000|2021-06-14 07:27:20|||||||||20500
1623655650000|2021-06-14 07:27:30|||||||||7500
1623655660000|2021-06-14 07:27:40|110.64||110.64||110.64||110.64||3207
1623655670000|2021-06-14 07:27:50|110.62||110.6||110.62||110.6||0
1623655680000|2021-06-14 07:28:00|110.62|110.54|110.64|110.52|110.72|110.6|110.62|110.52|16016
1623655690000|2021-06-14 07:28:10|||||||||820
1623655700000|2021-06-14 07:28:20|110.66|110.54|110.62|110.52|110.66|110.58|110.62|110.52|8675
1623655730000|2021-06-14 07:28:50|110.52|110.5|110.52|110.38|110.62|110.52|110.52|110.36|52536
1623655740000|2021-06-14 07:29:00|110.5||110.5||110.5||110.5||45017
1623655750000|2021-06-14 07:29:10|110.52|110.4|110.52|110.42|110.56|110.42|110.52|110.4|3392
1623655760000|2021-06-14 07:29:20|110.5|110.4|110.5|110.4|110.52|110.4|110.5|110.38|1003
1623655770000|2021-06-14 07:29:30|||||||||8997
1623655780000|2021-06-14 07:29:40|110.4|110.38|110.48|110.38|110.5|110.38|110.4|110.38|2557
1623655790000|2021-06-14 07:29:50|110.46||110.46||110.46||110.46||0
1623655800000|2021-06-14 07:30:00||110.4||110.38||110.4||110.38|94
1623655810000|2021-06-14 07:30:10|||||||||4630
1623655820000|2021-06-14 07:30:20|110.44|110.32|110.38|110.28|110.44|110.32|110.36|110.22|6569
1623655840000|2021-06-14 07:30:40|110.36|110.26|110.36|110.24|110.36|110.26|110.36|110.24|340
1623655850000|2021-06-14 07:30:50|110.34|110.22|110.32|110.2|110.34|110.22|110.32|110.2|2525
1623655870000|2021-06-14 07:31:10|110.34|110.22|110.46|110.34|110.46|110.34|110.34|110.22|39886
1623655890000|2021-06-14 07:31:30|110.5|110.44|110.5|110.46|110.54|110.46|110.5|110.34|17133
1623655900000|2021-06-14 07:31:40|||||||||4297
1623655910000|2021-06-14 07:31:50|110.48|110.38|110.38|110.26|110.48|110.38|110.38|110.26|8926
1623655920000|2021-06-14 07:32:00|110.36|110.24|110.34|110.2|110.36|110.26|110.34|110.2|0
1623655930000|2021-06-14 07:32:10|110.32|110.22|110.34|110.22|110.34|110.22|110.32|110.22|1274
1623655940000|2021-06-14 07:32:20|110.32||110.32||110.32||110.32||0
1623655950000|2021-06-14 07:32:30|110.3|110.2|110.3|110.2|110.3|110.2|110.3|110.2|0
1623655960000|2021-06-14 07:32:40|110.28||110.3||110.3||110.26||0
1623655970000|2021-06-14 07:32:50|110.28||110.3||110.3||110.28||8
1623655980000|2021-06-14 07:33:00|110.28||110.28||110.28||110.28||0
1623655990000|2021-06-14 07:33:10|110.26|110.18|110.22|110.1|110.26|110.18|110.2|110.08|6335
1623656000000|2021-06-14 07:33:20|110.26|110.12|110.26|110.16|110.26|110.16|110.22|110.1|2858
1623656010000|2021-06-14 07:33:30|110.24|110.14|110.24|110.12|110.26|110.16|110.24|110.1|6000
1623656020000|2021-06-14 07:33:40|||||||||7664
1623656030000|2021-06-14 07:33:50|110.26|110.14|110.24|110.14|110.26|110.16|110.24|110.12|44379
1623656040000|2021-06-14 07:34:00|110.22|110.1|110.22|110.12|110.22|110.12|110.22|110.1|1116
1623656050000|2021-06-14 07:34:10|110.2|110.1|110.2|110.08|110.2|110.1|110.2|110.06|10620
1623656060000|2021-06-14 07:34:20|110.22|110.12|110.22|110.14|110.22|110.14|110.22|110.08|0
1623656070000|2021-06-14 07:34:30||110.16||110.14||110.16||110.14|2069
1623656090000|2021-06-14 07:34:50||110.16||110.14||110.16||110.14|25000
1623656100000|2021-06-14 07:35:00|||||||||302
1623656110000|2021-06-14 07:35:10|110.24|110.16|110.22|110.16|110.26|110.16|110.22|110.16|6755
1623656120000|2021-06-14 07:35:20|110.26|110.18|110.3|110.22|110.38|110.22|110.26|110.18|16530
1623656130000|2021-06-14 07:35:30|110.32|110.24|110.34|110.24|110.36|110.24|110.32|110.24|227
1623656140000|2021-06-14 07:35:40|110.36||110.36||110.36||110.36||5587
1623656150000|2021-06-14 07:35:50|110.34||110.34||110.34||110.34||0
1623656160000|2021-06-14 07:36:00|||||||||3500
1623656170000|2021-06-14 07:36:10|110.32|110.3|110.32|110.24|110.32|110.3|110.32|110.22|1000
1623656190000|2021-06-14 07:36:30|||||||||7000
1623656200000|2021-06-14 07:36:40|110.3||110.3||110.3||110.3||1
1623656210000|2021-06-14 07:36:50|||||||||15000
1623656220000|2021-06-14 07:37:00|110.28|110.2|110.28|110.22|110.28|110.22|110.26|110.16|10161
1623656230000|2021-06-14 07:37:10|110.26||110.26||110.26||110.26||2000
1623656240000|2021-06-14 07:37:20|110.28|110.24|110.26|110.24|110.32|110.24|110.26|110.24|1635
1623656250000|2021-06-14 07:37:30|110.24|110.22|110.24|110.16|110.26|110.22|110.2|110.1|2283
1623656260000|2021-06-14 07:37:40|110.22|110.14|110.22|110.14|110.22|110.14|110.22|110.14|4000
1623656270000|2021-06-14 07:37:50||110.16||110.16||110.16||110.16|0
1623656280000|2021-06-14 07:38:00|110.24|110.18|110.3|110.2|110.3|110.2|110.24|110.18|2383
1623656300000|2021-06-14 07:38:20|110.32||110.32||110.34||110.32||1000
1623656310000|2021-06-14 07:38:30|110.3||110.3||110.3||110.3||1001
1623656320000|2021-06-14 07:38:40|110.28|110.18|110.3|110.22|110.3|110.22|110.28|110.18|600
1623656330000|2021-06-14 07:38:50|110.28|110.24|110.3|110.24|110.3|110.24|110.28|110.22|0
1623656340000|2021-06-14 07:39:00|||||||||5000
1623656370000|2021-06-14 07:39:30|110.28|110.16|110.24|110.14|110.28|110.16|110.24|110.12|4509
1623656380000|2021-06-14 07:39:40|110.22|110.12|110.12|110.08|110.22|110.12|110.12|110.06|15915
1623656390000|2021-06-14 07:39:50|110.16|110.06|110.16|110.08|110.16|110.08|110.16|110.06|12756
1623656400000|2021-06-14 07:40:00||110.12||110.12||110.12||110.12|121
1623656410000|2021-06-14 07:40:10|110.14|110.08|110.06|109.94|110.14|110.08|110.06|109.94|45599
1623656420000|2021-06-14 07:40:20|110.04||110.02||110.04||110.02||0
1623656430000|2021-06-14 07:40:30|||||||||7967
1623656440000|2021-06-14 07:40:40|110||110.02||110.02||110||18184
1623656450000|2021-06-14 07:40:50|110.06|109.98|110.1|110|110.1|110.02|110.02|109.98|18633
1623656460000|2021-06-14 07:41:00|110.08|109.98|110.02|109.94|110.08|109.98|110.02|109.94|4506
1623656480000|2021-06-14 07:41:20|110|110|109.9|109.82|110.02|110|109.9|109.82|24480
1623656490000|2021-06-14 07:41:30|109.88||109.88||109.88||109.88||2000
1623656500000|2021-06-14 07:41:40|109.9||109.9||109.9||109.9||447
1623656520000|2021-06-14 07:42:00|109.82|109.8|109.86|109.8|109.9|109.82|109.82|109.78|44812
1623656530000|2021-06-14 07:42:10|||||||||5381
1623656550000|2021-06-14 07:42:30|109.84|109.82|109.78|109.7|109.84|109.82|109.78|109.7|18413
1623656560000|2021-06-14 07:42:40|109.76|109.66|109.74|109.68|109.76|109.68|109.74|109.64|1600
1623656570000|2021-06-14 07:42:50|109.72|109.64|109.66|109.52|109.72|109.64|109.62|109.52|84690
1623656580000|2021-06-14 07:43:00|109.68|109.58|109.68|109.62|109.74|109.68|109.68|109.52|16033
1623656590000|2021-06-14 07:43:10|109.66|109.6|109.62|109.52|109.66|109.6|109.6|109.52|14233
1623656600000|2021-06-14 07:43:20|109.6|109.54|109.64|109.56|109.64|109.56|109.58|109.54|15160
1623656610000|2021-06-14 07:43:30||109.58||109.58||109.58||109.58|2097
1623656620000|2021-06-14 07:43:40|109.62|109.56|109.58|109.52|109.62|109.56|109.58|109.5|3865
1623656630000|2021-06-14 07:43:50|109.6|109.5|109.62|109.54|109.62|109.56|109.6|109.5|10123
1623656640000|2021-06-14 07:44:00|109.64|109.58|109.62|109.56|109.8|109.7|109.6|109.54|60114
1623656650000|2021-06-14 07:44:10|109.64|109.58|109.7|109.6|109.7|109.6|109.64|109.58|3113
1623656660000|2021-06-14 07:44:20|||||||||6241
1623656670000|2021-06-14 07:44:30|109.68|109.58|109.66|109.58|109.68|109.58|109.66|109.58|2933
1623656680000|2021-06-14 07:44:40|109.64|109.56|109.7|109.64|109.7|109.64|109.62|109.56|206005
1623656690000|2021-06-14 07:44:50||109.66||109.66||109.66||109.66|4
1623656700000|2021-06-14 07:45:00|109.68||109.7||109.7||109.68||1410
1623656710000|2021-06-14 07:45:10|109.72|109.7|109.7|109.62|109.76|109.7|109.7|109.6|44660
1623656720000|2021-06-14 07:45:20|109.74|109.64|109.74|109.64|109.76|109.64|109.74|109.64|6910
1623656760000|2021-06-14 07:46:00|109.7|109.62|109.64|109.6|109.7|109.62|109.64|109.56|44045
1623656770000|2021-06-14 07:46:10|109.62|109.56|109.68|109.64|109.68|109.64|109.58|109.52|28863
1623656780000|2021-06-14 07:46:20|109.7|109.62|109.68|109.62|109.74|109.64|109.68|109.6|28156
1623656790000|2021-06-14 07:46:30|109.7|109.64|109.7|109.64|109.74|109.66|109.7|109.64|22799
1623656800000|2021-06-14 07:46:40|109.72|109.66|109.72|109.66|109.74|109.72|109.72|109.66|11277
1623656810000|2021-06-14 07:46:50|109.74|109.68|109.84|109.74|109.84|109.74|109.74|109.68|17297
1623656820000|2021-06-14 07:47:00|109.82|109.76|109.78|109.72|109.82|109.78|109.76|109.7|26807
1623656830000|2021-06-14 07:47:10|109.82|109.8|109.8|109.72|109.82|109.8|109.78|109.72|2129
1623656840000|2021-06-14 07:47:20|109.82|109.74|109.84|109.76|109.84|109.76|109.82|109.74|2493
1623656850000|2021-06-14 07:47:30||109.78||109.78||109.78||109.78|1567
1623656870000|2021-06-14 07:47:50||109.8||109.8||109.8||109.8|5626
1623656880000|2021-06-14 07:48:00|109.86|109.82|109.96|109.86|109.98|109.86|109.86|109.8|17265
1623656890000|2021-06-14 07:48:10|109.94|109.84|109.92|109.82|109.94|109.84|109.92|109.82|0
1623656900000|2021-06-14 07:48:20||109.84||109.84||109.84||109.84|8530
1623656910000|2021-06-14 07:48:30|109.94|109.86|109.96|109.88|109.98|109.92|109.92|109.86|30682
1623656920000|2021-06-14 07:48:40|109.94|109.86|109.84|109.72|109.94|109.86|109.8|109.72|7350
1623656950000|2021-06-14 07:49:10|109.82||109.8||109.84||109.8||270
1623656960000|2021-06-14 07:49:20|109.84||109.84||109.84||109.84||250
1623656970000|2021-06-14 07:49:30|109.82||109.82||109.82||109.82||0
1623656980000|2021-06-14 07:49:40|109.8|109.76|109.8|109.72|109.8|109.76|109.8|109.72|942
1623657010000|2021-06-14 07:50:10|109.78|109.7|109.72|109.62|109.78|109.7|109.72|109.6|25584
1623657020000|2021-06-14 07:50:20|109.7||109.7||109.7||109.7||2522
1623657030000|2021-06-14 07:50:30|109.72|109.64|109.72|109.64|109.72|109.64|109.72|109.64|0
1623657040000|2021-06-14 07:50:40||109.62||109.62||109.62||109.62|75
1623657060000|2021-06-14 07:51:00|109.7|109.64|109.68|109.6|109.7|109.64|109.68|109.6|12812
1623657070000|2021-06-14 07:51:10|109.66|109.54|109.64|109.52|109.66|109.54|109.64|109.5|1356
1623657080000|2021-06-14 07:51:20|||||||||5000
1623657090000|2021-06-14 07:51:30|109.62||109.6||109.62||109.6||39
1623657100000|2021-06-14 07:51:40|109.62|109.54|109.64|109.58|109.66|109.58|109.6|109.54|36718
1623657110000|2021-06-14 07:51:50|109.62|109.56|109.62|109.52|109.62|109.56|109.62|109.5|96398
1623657120000|2021-06-14 07:52:00|||||||||12970
1623657130000|2021-06-14 07:52:10|109.6|109.5|109.52|109.42|109.6|109.5|109.52|109.42|22968
1623657140000|2021-06-14 07:52:20|||||||||2919
1623657160000|2021-06-14 07:52:40|||||||||10682
1623657170000|2021-06-14 07:52:50|109.48|109.4|109.42|109.32|109.48|109.4|109.42|109.3|19737
1623657180000|2021-06-14 07:53:00|109.4|109.28|109.4|109.34|109.42|109.34|109.36|109.26|15287
1623657210000|2021-06-14 07:53:30|109.42|109.36|109.38|109.34|109.42|109.36|109.38|109.34|6880
1623657230000|2021-06-14 07:53:50|109.36|109.3|109.36|109.26|109.36|109.3|109.36|109.26|3518
1623657240000|2021-06-14 07:54:00||109.28||109.28||109.3||109.28|2057
1623657250000|2021-06-14 07:54:10|109.34|109.26|109.3|109.22|109.34|109.26|109.3|109.2|5270
1623657260000|2021-06-14 07:54:20|109.28||109.28||109.28||109.28||102696
1623657270000|2021-06-14 07:54:30|109.3|109.24|109.38|109.32|109.38|109.32|109.3|109.24|26487
1623657280000|2021-06-14 07:54:40|109.42|109.34|109.52|109.44|109.52|109.44|109.42|109.34|13067
1623657290000|2021-06-14 07:54:50|109.56|109.46|109.64|109.56|109.64|109.56|109.52|109.46|54207
1623657300000|2021-06-14 07:55:00|109.62|109.54|109.48|109.42|109.62|109.56|109.48|109.42|13313
1623657310000|2021-06-14 07:55:10|109.46|109.38|109.44|109.34|109.46|109.38|109.44|109.34|1526
1623657320000|2021-06-14 07:55:20|109.42|109.3|109.42|109.32|109.42|109.32|109.42|109.3|0
1623657350000|2021-06-14 07:55:50|||||||||264
1623657360000|2021-06-14 07:56:00|||||||||1590
1623657370000|2021-06-14 07:56:10|109.4|109.3|109.38|109.3|109.4|109.3|109.38|109.24|35322
1623657400000|2021-06-14 07:56:40|||||||||9091
1623657450000|2021-06-14 07:57:30|109.4|109.4|109.42|109.34|109.42|109.4|109.38|109.3|22705
1623657460000|2021-06-14 07:57:40||109.32||109.32||109.32||109.32|706
1623657470000|2021-06-14 07:57:50|||||||||23684
1623657480000|2021-06-14 07:58:00|109.44|109.42|109.42|109.36|109.46|109.42|109.4|109.32|35221
1623657490000|2021-06-14 07:58:10||109.38||109.38||109.38||109.38|24945
1623657500000|2021-06-14 07:58:20|109.44|109.4|109.52|109.48|109.56|109.48|109.44|109.4|20893
1623657510000|2021-06-14 07:58:30|109.54||109.54||109.54||109.54||0
1623657530000|2021-06-14 07:58:50|109.52|109.46|109.52|109.46|109.52|109.46|109.52|109.44|1398
1623657540000|2021-06-14 07:59:00|109.54|109.48|109.56|109.48|109.56|109.48|109.54|109.48|9634
1623657550000|2021-06-14 07:59:10|109.54|109.46|109.54|109.46|109.54|109.46|109.54|109.46|1647
1623657570000|2021-06-14 07:59:30|109.56|109.5|109.6|109.54|109.6|109.56|109.56|109.5|36471
1623657580000|2021-06-14 07:59:40||109.58||109.56||109.58||109.54|1769
1623657590000|2021-06-14 07:59:50|109.62|109.54|109.6|109.48|109.64|109.54|109.56|109.42|56897
1623657600000|2021-06-14 08:00:00|109.58|109.5|109.58|109.5|109.6|109.5|109.56|109.5|14544
1623657610000|2021-06-14 08:00:10|109.56||109.56||109.56||109.56||0
1623657620000|2021-06-14 08:00:20|109.58||109.58||109.58||109.58||72
1623657630000|2021-06-14 08:00:30|109.56||109.56||109.56||109.56||628
1623657640000|2021-06-14 08:00:40|||||||||2
1623657650000|2021-06-14 08:00:50||109.52||109.52||109.52||109.52|0
1623657660000|2021-06-14 08:01:00|109.58|109.54|109.62|109.54|109.64|109.6|109.58|109.54|11336
1623657680000|2021-06-14 08:01:20|||||||||229
1623657700000|2021-06-14 08:01:40|109.6|109.52|109.58|109.52|109.6|109.52|109.58|109.52|3916
1623657710000|2021-06-14 08:01:50|109.56|109.5|109.38|109.32|109.56|109.5|109.38|109.3|22216
1623657720000|2021-06-14 08:02:00|109.36||109.36||109.36||109.36||0
1623657730000|2021-06-14 08:02:10|109.38|109.28|109.3|109.22|109.38|109.28|109.28|109.2|23745
1623657740000|2021-06-14 08:02:20||109.24||109.24||109.24||109.24|724
1623657750000|2021-06-14 08:02:30|109.34|109.22|109.34|109.24|109.34|109.24|109.3|109.22|58709
1623657760000|2021-06-14 08:02:40|109.32|109.26|109.38|109.3|109.38|109.3|109.3|109.26|63321
1623657770000|2021-06-14 08:02:50|109.36|109.32|109.4|109.34|109.4|109.34|109.36|109.32|3922
1623657780000|2021-06-14 08:03:00|109.44|109.36|109.5|109.46|109.5|109.46|109.4|109.36|11125
1623657790000|2021-06-14 08:03:10|109.54|109.48|109.54|109.48|109.58|109.5|109.5|109.48|15926
1623657800000|2021-06-14 08:03:20|109.56|109.5|109.54|109.5|109.56|109.52|109.54|109.5|8355
1623657810000|2021-06-14 08:03:30|109.52|109.48|109.46|109.38|109.52|109.48|109.46|109.36|28502
1623657820000|2021-06-14 08:03:40|||||||||36
1623657830000|2021-06-14 08:03:50|109.44|109.36|109.44|109.36|109.44|109.36|109.44|109.34|6909
1623657840000|2021-06-14 08:04:00|109.42|109.32|109.36|109.24|109.42|109.32|109.36|109.22|2321
1623657850000|2021-06-14 08:04:10|109.34|109.2|109.32|109.22|109.34|109.22|109.32|109.2|1300
1623657860000|2021-06-14 08:04:20|109.28||109.28||109.28||109.26||10607
1623657870000|2021-06-14 08:04:30|109.3|109.24|109.3|109.24|109.3|109.24|109.3|109.24|8795
1623657880000|2021-06-14 08:04:40|109.28|109.22|109.24|109.2|109.28|109.22|109.24|109.2|16727
1623657890000|2021-06-14 08:04:50|109.2|109.16|109.18|109.1|109.2|109.16|109.18|109.1|1695
1623657900000|2021-06-14 08:05:00|109.2|109.12|109.16|109.1|109.2|109.14|109.14|109.1|55450
1623657910000|2021-06-14 08:05:10|109.14||109.16||109.16||109.14||265559
1623657920000|2021-06-14 08:05:20|109.14|109.06|109.08|109|109.14|109.06|109.08|109|1681
1623657930000|2021-06-14 08:05:30||109.02||109.02||109.02||109.02|4935
1623657940000|2021-06-14 08:05:40|109.1|109.04|109.12|109.06|109.12|109.06|109.06|109.04|16742
1623657950000|2021-06-14 08:05:50|109.14|109.08|109.1|109.04|109.2|109.12|109.1|109.04|49365
1623657960000|2021-06-14 08:06:00|109.08||109.1||109.1||109.08||916
1623657970000|2021-06-14 08:06:10|109.08|109.02|109.08|109|109.08|109.02|109.08|109|8918
1623657980000|2021-06-14 08:06:20|109.04||109.04||109.04||109.04||297
1623657990000|2021-06-14 08:06:30|109.08|109.02|109.1|109.02|109.1|109.04|109.08|109.02|16740
1623658000000|2021-06-14 08:06:40|||||||||27351
1623658010000|2021-06-14 08:06:50|109.08|109.04|109.12|109.06|109.18|109.1|109.08|109.04|36687
1623658020000|2021-06-14 08:07:00|109.1|109.04|108.92|108.86|109.1|109.04|108.9|108.84|76849
1623658030000|2021-06-14 08:07:10|108.96|108.88|108.98|108.92|109|108.94|108.94|108.88|45684
1623658050000|2021-06-14 08:07:30|||||||||20000
1623658060000|2021-06-14 08:07:40|||||||||6824
1623658070000|2021-06-14 08:07:50||108.94||108.94||108.94||108.94|3657
1623658080000|2021-06-14 08:08:00|109|108.96|109.02|108.96|109.02|108.96|109|108.96|21120
1623658090000|2021-06-14 08:08:10|109|108.94|108.96|108.92|109|108.94|108.96|108.92|16137
1623658100000|2021-06-14 08:08:20|108.98|108.94|109|108.94|109|108.94|108.98|108.94|8829
1623658110000|2021-06-14 08:08:30|108.98|108.92|108.86|108.82|108.98|108.92|108.82|108.74|84480
1623658120000|2021-06-14 08:08:40|||||||||4657
1623658140000|2021-06-14 08:09:00|||||||||44048
1623658150000|2021-06-14 08:09:10|108.84|108.8|108.8|108.72|108.84|108.8|108.8|108.7|14070
1623658160000|2021-06-14 08:09:20|||||||||5491
1623658170000|2021-06-14 08:09:30|||||||||5963
1623658210000|2021-06-14 08:10:10|108.82|108.74|108.9|108.82|108.92|108.82|108.82|108.74|13783
1623658220000|2021-06-14 08:10:20|108.92||108.92||108.94||108.9||1683
1623658230000|2021-06-14 08:10:30|108.94|108.84|108.96|108.86|109|108.92|108.92|108.84|92966
1623658240000|2021-06-14 08:10:40|108.98|109|109.12|109.06|109.16|109.06|108.96|108.88|12415
1623658250000|2021-06-14 08:10:50|109.14|109.08|109.24|109.16|109.26|109.18|109.12|109.08|4948
1623658260000|2021-06-14 08:11:00|109.26|109.18|109.26|109.2|109.28|109.24|109.26|109.18|40341
1623658270000|2021-06-14 08:11:10|109.28|109.22|109.28|109.22|109.3|109.24|109.26|109.2|14410
1623658280000|2021-06-14 08:11:20|109.3|109.36|109.38|109.32|109.44|109.36|109.3|109.24|67561
1623658290000|2021-06-14 08:11:30|109.36|109.34|109.36|109.32|109.38|109.34|109.36|109.32|9012
1623658300000|2021-06-14 08:11:40|109.34|109.3|109.4|109.36|109.42|109.38|109.34|109.26|25632
1623658310000|2021-06-14 08:11:50||109.34||109.34||109.34||109.34|1868
1623658320000|2021-06-14 08:12:00|109.42|109.36|109.34|109.26|109.44|109.38|109.34|109.24|27488
1623658330000|2021-06-14 08:12:10|109.32|109.22|109.32|109.24|109.32|109.24|109.28|109.18|30601
1623658340000|2021-06-14 08:12:20|||||||||1573
1623658350000|2021-06-14 08:12:30|||||||||14000
1623658370000|2021-06-14 08:12:50|109.3||109.3||109.3||109.3||120
1623658380000|2021-06-14 08:13:00|109.32|109.26|109.38|109.36|109.38|109.36|109.32|109.26|15874
1623658390000|2021-06-14 08:13:10|109.36|109.34|109.38|109.3|109.38|109.34|109.36|109.3|13356
1623658400000|2021-06-14 08:13:20||109.32||109.32||109.32||109.32|0
1623658410000|2021-06-14 08:13:30|109.36|109.3|109.36|109.3|109.36|109.32|109.36|109.3|255
1623658420000|2021-06-14 08:13:40|||||||||9165
1623658430000|2021-06-14 08:13:50|109.34|109.28|109.36|109.3|109.36|109.3|109.28|109.24|15527
1623658440000|2021-06-14 08:14:00|||||||||1000
1623658450000|2021-06-14 08:14:10||109.32||109.32||109.32||109.32|0
1623658480000|2021-06-14 08:14:40|||||||||1000
1623658490000|2021-06-14 08:14:50|109.38|109.34|109.42|109.36|109.48|109.36|109.38|109.34|21359
1623658510000|2021-06-14 08:15:10|109.46||109.42||109.46||109.42||14
1623658540000|2021-06-14 08:15:40|109.4||109.42||109.42||109.4||1819
1623658550000|2021-06-14 08:15:50||109.38||109.36||109.38||109.36|0
1623658560000|2021-06-14 08:16:00|109.44|109.38|109.52|109.44|109.54|109.44|109.44|109.38|12743
1623658570000|2021-06-14 08:16:10|109.5|109.42|109.46|109.42|109.5|109.42|109.44|109.38|18376
1623658590000|2021-06-14 08:16:30|109.48|109.44|109.62|109.52|109.64|109.6|109.48|109.44|58657
1623658600000|2021-06-14 08:16:40|109.6|109.54|109.6|109.56|109.62|109.56|109.6|109.54|5000
1623658610000|2021-06-14 08:16:50|109.62|109.58|109.84|109.74|109.86|109.74|109.62|109.58|13244
1623658620000|2021-06-14 08:17:00|109.82|109.72|109.68|109.6|109.82|109.74|109.68|109.6|14957
1623658630000|2021-06-14 08:17:10|109.66||109.66||109.66||109.66||1502
1623658650000|2021-06-14 08:17:30|109.6|109.56|109.64|109.56|109.64|109.58|109.6|109.52|6944
1623658660000|2021-06-14 08:17:40|||||||||249
1623658670000|2021-06-14 08:17:50|||||||||340
1623658680000|2021-06-14 08:18:00|||||||||57644
1623658690000|2021-06-14 08:18:10||109.58||109.58||109.58||109.58|2092
1623658730000|2021-06-14 08:18:50|109.62||109.64||109.64||109.62||5738
1623658760000|2021-06-14 08:19:20|109.62|109.56|109.56|109.48|109.64|109.58|109.56|109.44|82729
1623658790000|2021-06-14 08:19:50|||||||||456
1623658810000|2021-06-14 08:20:10|||||||||3778
1623658820000|2021-06-14 08:20:20|109.54|109.46|109.4|109.32|109.54|109.46|109.4|109.3|18641
1623658830000|2021-06-14 08:20:30||109.3||109.32||109.32||109.3|0
1623658840000|2021-06-14 08:20:40||109.3||109.3||109.3||109.3|0
1623658870000|2021-06-14 08:21:10|||||||||5000
1623658880000|2021-06-14 08:21:20|||||||||771
1623658890000|2021-06-14 08:21:30|||||||||10000
1623658950000|2021-06-14 08:22:30|109.38|109.32|109.36|109.3|109.38|109.32|109.36|109.28|6667
1623658970000|2021-06-14 08:22:50|109.34|109.28|109.36|109.3|109.36|109.3|109.3|109.2|19756
1623658990000|2021-06-14 08:23:10|109.38|109.32|109.44|109.34|109.52|109.38|109.38|109.32|23894
1623659000000|2021-06-14 08:23:20|109.46|109.36|109.48|109.38|109.48|109.38|109.46|109.36|0
1623659010000|2021-06-14 08:23:30|109.46||109.46||109.46||109.46||3800
1623659020000|2021-06-14 08:23:40|109.42|109.34|109.4|109.34|109.42|109.34|109.4|109.34|88
1623659030000|2021-06-14 08:23:50|109.38|109.3|109.36|109.28|109.38|109.3|109.36|109.26|5779
1623659040000|2021-06-14 08:24:00||109.26||109.24||109.26||109.24|86
1623659050000|2021-06-14 08:24:10|109.32|109.22|109.38|109.32|109.38|109.32|109.3|109.2|20959
1623659070000|2021-06-14 08:24:30||109.34||109.34||109.34||109.34|100
1623659110000|2021-06-14 08:25:10|109.36|109.32|109.28|109.2|109.38|109.32|109.28|109.2|43058
1623659120000|2021-06-14 08:25:20|109.26|109.24|109.26|109.2|109.26|109.24|109.24|109.2|1675
1623659130000|2021-06-14 08:25:30|109.24||109.24||109.24||109.24||7680
1623659140000|2021-06-14 08:25:40|109.22|109.16|109.18|109.1|109.22|109.16|109.16|109.06|510
1623659160000|2021-06-14 08:26:00|||||||||1254
1623659170000|2021-06-14 08:26:10|109.14|109.08|109.1|109.04|109.14|109.08|109.1|109.02|9244
1623659180000|2021-06-14 08:26:20|109.12|109.06|109.16|109.08|109.18|109.12|109.12|109.06|7549
1623659200000|2021-06-14 08:26:40||109.1||109.1||109.1||109.1|5001
1623659210000|2021-06-14 08:26:50|109.18|109.16|109.28|109.2|109.34|109.3|109.18|109.16|33546
1623659220000|2021-06-14 08:27:00|109.26|109.18|109.24|109.14|109.26|109.18|109.24|109.14|70
1623659240000|2021-06-14 08:27:20|109.26|109.16|109.26|109.18|109.26|109.22|109.24|109.16|5112
1623659270000|2021-06-14 08:27:50|109.24|109.2|109.24|109.18|109.24|109.2|109.24|109.16|214
1623659280000|2021-06-14 08:28:00|109.26|109.2|109.26|109.22|109.26|109.22|109.26|109.2|1563
1623659290000|2021-06-14 08:28:10|109.28|109.2|109.28|109.2|109.3|109.24|109.28|109.18|7932
1623659300000|2021-06-14 08:28:20|109.26||109.26||109.28||109.26||13
1623659310000|2021-06-14 08:28:30|||||||||899
1623659320000|2021-06-14 08:28:40|109.24||109.28||109.28||109.24||228
1623659330000|2021-06-14 08:28:50|109.26|109.18|109.2|109.14|109.26|109.18|109.18|109.1|42566
1623659380000|2021-06-14 08:29:40|109.18|109.08|109.18|109.1|109.2|109.1|109.16|109.08|12510
1623659390000|2021-06-14 08:29:50|||||||||1659
1623659400000|2021-06-14 08:30:00|109.2|109.12|109.18|109.12|109.22|109.14|109.18|109.12|10000
1623659410000|2021-06-14 08:30:10|||||||||49102
1623659430000|2021-06-14 08:30:30|109.14|109.1|109.12|109.04|109.14|109.1|109.12|109.04|1794
1623659440000|2021-06-14 08:30:40|109.1|109.06|109.1|109.06|109.1|109.06|109.1|109.06|0
1623659470000|2021-06-14 08:31:10|109.12|109.08|109.18|109.12|109.18|109.12|109.12|109.08|4567
1623659480000|2021-06-14 08:31:20|109.22|109.18|109.26|109.18|109.26|109.18|109.22|109.12|5828
1623659490000|2021-06-14 08:31:30|109.24|109.2|109.26|109.2|109.26|109.2|109.24|109.16|7337
1623659500000|2021-06-14 08:31:40|||||||||52
1623659510000|2021-06-14 08:31:50|||||||||9789
1623659520000|2021-06-14 08:32:00|||||||||13222
1623659530000|2021-06-14 08:32:10|109.3|109.22|109.26|109.2|109.3|109.24|109.26|109.2|1961
1623659550000|2021-06-14 08:32:30|||||||||51512
1623659580000|2021-06-14 08:33:00|109.28|109.22|109.44|109.4|109.44|109.4|109.28|109.22|97028
1623659590000|2021-06-14 08:33:10|109.42|109.36|109.32|109.24|109.42|109.36|109.32|109.24|3595
1623659600000|2021-06-14 08:33:20|109.34|109.26|109.32|109.26|109.34|109.26|109.32|109.26|45472
1623659610000|2021-06-14 08:33:30||109.24||109.28||109.28||109.24|2
1623659630000|2021-06-14 08:33:50|||||||||3999
1623659640000|2021-06-14 08:34:00|109.3|109.24|109.26|109.16|109.3|109.24|109.24|109.16|9892
1623659650000|2021-06-14 08:34:10|109.24|109.18|109.28|109.24|109.28|109.24|109.24|109.18|34168
1623659660000|2021-06-14 08:34:20|109.26|109.2|109.26|109.2|109.26|109.2|109.26|109.2|3179
1623659670000|2021-06-14 08:34:30|109.28|109.22|109.22|109.18|109.28|109.22|109.22|109.18|12351
1623659680000|2021-06-14 08:34:40|109.2|109.16|109.16|109.1|109.2|109.16|109.16|109.1|15340
1623659710000|2021-06-14 08:35:10|109.14||109.16||109.16||109.14||9547
1623659720000|2021-06-14 08:35:20||109.12||109.12||109.12||109.12|250
1623659730000|2021-06-14 08:35:30||109.1||109.1||109.1||109.1|0
1623659740000|2021-06-14 08:35:40|||||||||3300
1623659750000|2021-06-14 08:35:50|109.14|109.06|109.16|109.12|109.16|109.12|109.1|109.06|73805
1623659760000|2021-06-14 08:36:00|109.18|109.14|109.18|109.12|109.22|109.16|109.18|109.12|13277
1623659770000|2021-06-14 08:36:10|109.16|109.08|109.12|109.04|109.16|109.08|109.08|109.04|6783
1623659780000|2021-06-14 08:36:20|109.1||109.1||109.1||109.1||955
1623659800000|2021-06-14 08:36:40|109.12|109.06|109.1|109.04|109.16|109.1|109.1|109.02|28594
1623659810000|2021-06-14 08:36:50||109.06||109.06||109.06||109.06|0
1623659820000|2021-06-14 08:37:00|||||||||13110
1623659840000|2021-06-14 08:37:20|109.08|109.04|109.04|108.98|109.08|109.04|109.04|108.96|51786
1623659850000|2021-06-14 08:37:30|109|108.96|108.98|108.9|109|108.96|108.98|108.88|18031
1623659860000|2021-06-14 08:37:40||108.92||108.92||108.92||108.92|9136
1623659870000|2021-06-14 08:37:50|109|108.94|109|108.94|109|108.94|108.98|108.94|71669
1623659920000|2021-06-14 08:38:40|108.98||108.98||108.98||108.98||173
1623659950000|2021-06-14 08:39:10|109|108.96|109.04|109|109.04|109|109|108.96|20700
1623659960000|2021-06-14 08:39:20|109.08|109.02|109.04|108.98|109.08|109.04|109.04|108.96|3476
1623659970000|2021-06-14 08:39:30||109||109||109||109|257
1623659990000|2021-06-14 08:39:50|109.02|108.98|108.94|108.92|109.02|108.98|108.94|108.92|21275
1623660000000|2021-06-14 08:40:00|108.92|108.9|108.9|108.88|108.94|108.9|108.9|108.88|65709
1623660010000|2021-06-14 08:40:10|108.92|109|109.02|109|109.04|109|108.92|108.9|81743
1623660020000|2021-06-14 08:40:20|109|108.96|108.98|108.92|109.02|108.96|108.96|108.92|11345
1623660030000|2021-06-14 08:40:30|109|108.94|109.02|108.94|109.02|108.94|109|108.94|2591
1623660040000|2021-06-14 08:40:40|109.04|108.96|109.08|109|109.14|109.04|109.04|108.96|38416
1623660050000|2021-06-14 08:40:50|109.06|108.98|108.98|108.9|109.06|108.98|108.98|108.9|27615
1623660080000|2021-06-14 08:41:20|||||||||11437
1623660100000|2021-06-14 08:41:40||108.92||108.92||108.92||108.92|1530
1623660110000|2021-06-14 08:41:50|108.96|108.94|108.96|108.92|108.96|108.94|108.96|108.92|886
1623660120000|2021-06-14 08:42:00|108.94|108.88|108.84|108.78|108.94|108.88|108.84|108.78|30917
1623660130000|2021-06-14 08:42:10|||||||||927
1623660140000|2021-06-14 08:42:20||108.8||108.8||108.8||108.8|52551
1623660160000|2021-06-14 08:42:40|108.86|108.82|108.9|108.86|108.9|108.88|108.86|108.82|52122
1623660170000|2021-06-14 08:42:50|||||||||1851
1623660180000|2021-06-14 08:43:00|||||||||7387
1623660190000|2021-06-14 08:43:10|108.92|108.9|108.92|108.86|108.94|108.9|108.92|108.82|21936
1623660200000|2021-06-14 08:43:20|108.88|108.84|108.92|108.84|108.92|108.86|108.88|108.84|4660
1623660210000|2021-06-14 08:43:30|108.9|108.86|108.92|108.86|108.92|108.86|108.9|108.86|0
1623660220000|2021-06-14 08:43:40|108.9||108.9||108.9||108.9||2737
1623660230000|2021-06-14 08:43:50|108.92|108.9|108.94|108.92|108.96|108.92|108.92|108.9|18754
1623660240000|2021-06-14 08:44:00|108.92|108.9|109.04|108.96|109.06|108.96|108.9|108.88|21041
1623660250000|2021-06-14 08:44:10|109.02|108.92|109|108.92|109.02|108.92|109|108.92|8555
1623660280000|2021-06-14 08:44:40|||||||||634
1623660290000|2021-06-14 08:44:50||108.94||108.94||108.94||108.94|1810
1623660310000|2021-06-14 08:45:10|||||||||44566
1623660320000|2021-06-14 08:45:20|108.98|108.9|108.98|108.92|109|108.94|108.98|108.9|19568
1623660340000|2021-06-14 08:45:40|||||||||5525
1623660350000|2021-06-14 08:45:50|109|108.94|109|108.94|109|108.96|109|108.94|3504
1623660360000|2021-06-14 08:46:00|108.98|108.92|109.08|109.04|109.08|109.04|108.98|108.92|56435
1623660370000|2021-06-14 08:46:10|109.1|109.06|109.18|109.1|109.18|109.14|109.1|109.04|24368
1623660380000|2021-06-14 08:46:20|109.16||109.18||109.18||109.16||2000
1623660400000|2021-06-14 08:46:40|109.16|109.08|109.04|109|109.16|109.08|109.04|109|28240
1623660430000|2021-06-14 08:47:10|109.06|109.02|109.14|109.08|109.16|109.08|109.06|109.02|5745
1623660440000|2021-06-14 08:47:20||109.1||109.1||109.1||109.1|0
1623660450000|2021-06-14 08:47:30|109.12|109.08|109.16|109.08|109.16|109.08|109.12|109.08|8614
1623660460000|2021-06-14 08:47:40|||||||||903
1623660470000|2021-06-14 08:47:50|109.14||109.14||109.16||109.14||461
1623660530000|2021-06-14 08:48:50|||||||||2727
1623660540000|2021-06-14 08:49:00|109.16|109.1|109.16|109.12|109.16|109.12|109.16|109.1|5038
1623660560000|2021-06-14 08:49:20|109.18|109.14|109.2|109.18|109.2|109.18|109.18|109.14|33864
1623660570000|2021-06-14 08:49:30|109.18|109.16|109.26|109.18|109.3|109.26|109.18|109.12|118803
1623660580000|2021-06-14 08:49:40|109.24|109.16|109.16|109.08|109.24|109.16|109.16|109.08|16717
1623660590000|2021-06-14 08:49:50||109.1||109.1||109.1||109.1|0
1623660600000|2021-06-14 08:50:00|109.14||109.14||109.14||109.14||916
1623660610000|2021-06-14 08:50:10|109.12|109.08|109.12|109.08|109.12|109.08|109.12|109.08|10488
1623660620000|2021-06-14 08:50:20|109.1|109.06|109.08|109.02|109.1|109.06|109.08|109.02|5713
1623660630000|2021-06-14 08:50:30|109.06|109|109.06|109|109.06|109|109.06|109|932
1623660640000|2021-06-14 08:50:40|||||||||701
1623660650000|2021-06-14 08:50:50|109.08|109.02|109.06|109.04|109.08|109.04|109.06|109.02|705
1623660660000|2021-06-14 08:51:00|109.08|109.06|109.08|109|109.08|109.06|109.06|109|3073
1623660680000|2021-06-14 08:51:20|109.06|108.98|108.98|108.92|109.06|108.98|108.96|108.92|25656
1623660690000|2021-06-14 08:51:30|109|108.9|108.98|108.9|109.02|109|108.98|108.9|34504
1623660700000|2021-06-14 08:51:40|108.96||108.96||108.98||108.96||300
1623660710000|2021-06-14 08:51:50|108.94||108.94||108.94||108.94||9
1623660720000|2021-06-14 08:52:00|||||||||8450
1623660740000|2021-06-14 08:52:20|108.92|108.86|108.94|108.86|108.94|108.86|108.92|108.84|3363
1623660760000|2021-06-14 08:52:40||108.88||108.88||108.88||108.88|35
1623660780000|2021-06-14 08:53:00|108.92||108.92||108.92||108.92||0
1623660800000|2021-06-14 08:53:20|108.94||108.94||108.94||108.94||493
1623660840000|2021-06-14 08:54:00|108.92||108.92||108.92||108.92||0
1623660850000|2021-06-14 08:54:10|||||||||118
1623660860000|2021-06-14 08:54:20|108.9||108.92||108.92||108.9||2184
1623660870000|2021-06-14 08:54:30|108.94|108.9|109.02|108.94|109.02|108.94|108.94|108.9|32271
1623660880000|2021-06-14 08:54:40|109|108.92|108.98|108.94|109|108.94|108.98|108.92|2550
1623660910000|2021-06-14 08:55:10|108.96|108.92|108.9|108.88|108.96|108.92|108.9|108.88|27192
1623660920000|2021-06-14 08:55:20|108.88|108.86|108.86|108.8|108.88|108.86|108.86|108.8|32995
1623660930000|2021-06-14 08:55:30|108.88|108.82|108.88|108.84|108.9|108.86|108.88|108.82|16136
1623660940000|2021-06-14 08:55:40|108.9|108.9|108.8|108.74|108.92|108.9|108.8|108.74|42667
1623660950000|2021-06-14 08:55:50|108.82|108.76|108.8|108.74|108.82|108.76|108.8|108.74|11043
1623660960000|2021-06-14 08:56:00|108.78||108.78||108.78||108.78||914
1623660970000|2021-06-14 08:56:10|108.8|108.76|108.78|108.74|108.8|108.76|108.78|108.74|11069
1623660980000|2021-06-14 08:56:20|108.76|108.7|108.72|108.66|108.76|108.74|108.7|108.62|77483
1623660990000|2021-06-14 08:56:30|108.74|108.72|108.78|108.74|108.78|108.74|108.72|108.68|58192
1623661010000|2021-06-14 08:56:50|||||||||3565
1623661020000|2021-06-14 08:57:00|108.8|108.76|108.8|108.76|108.82|108.8|108.78|108.74|29280
1623661030000|2021-06-14 08:57:10|108.82|108.78|108.92|108.86|108.92|108.9|108.82|108.78|78410
1623661040000|2021-06-14 08:57:20|||||||||4581
1623661070000|2021-06-14 08:57:50|108.94|108.9|108.98|108.92|108.98|108.92|108.92|108.9|868
1623661090000|2021-06-14 08:58:10|||||||||18252
1623661100000|2021-06-14 08:58:20|||||||||110
1623661130000|2021-06-14 08:58:50|||||||||4560
1623661150000|2021-06-14 08:59:10|109|108.96|108.94|108.88|109|108.96|108.92|108.88|20882
1623661160000|2021-06-14 08:59:20||108.9||108.9||108.9||108.9|0
1623661170000|2021-06-14 08:59:30|108.96|108.92|109.02|108.96|109.02|108.96|108.96|108.92|14270
1623661180000|2021-06-14 08:59:40|109|108.94|108.98|108.92|109|108.96|108.96|108.92|703
1623661190000|2021-06-14 08:59:50|109||108.98||109||108.98||226
1623661200000|2021-06-14 09:00:00|||||||||5833
1623661230000|2021-06-14 09:00:30|||||||||4648
1623661270000|2021-06-14 09:01:10||108.94||108.92||108.94||108.92|192
1623661280000|2021-06-14 09:01:20|109|108.94|108.98|108.96|109.02|108.96|108.98|108.94|6432
1623661290000|2021-06-14 09:01:30|109||109.02||109.02||109||6118
1623661300000|2021-06-14 09:01:40|109|108.94|108.98|108.92|109|108.94|108.98|108.92|8837
1623661310000|2021-06-14 09:01:50|108.96|108.94|108.98|108.92|108.98|108.94|108.96|108.92|4790
1623661320000|2021-06-14 09:02:00|108.96|108.9|108.9|108.84|108.96|108.9|108.9|108.84|3106
1623661330000|2021-06-14 09:02:10|108.88|108.82|108.84|108.8|108.88|108.82|108.84|108.8|2023
1623661340000|2021-06-14 09:02:20|108.82|108.78|108.8|108.76|108.82|108.78|108.8|108.76|776
1623661350000|2021-06-14 09:02:30|108.82||108.82||108.82||108.82||0
1623661360000|2021-06-14 09:02:40|108.84|108.78|108.88|108.82|108.88|108.82|108.84|108.78|57055
1623661380000|2021-06-14 09:03:00|108.9|108.84|108.9|108.84|108.9|108.84|108.9|108.84|180
1623661390000|2021-06-14 09:03:10|||||||||1000
1623661420000|2021-06-14 09:03:40|||||||||26854
1623661440000|2021-06-14 09:04:00|108.92|108.9|108.9|108.84|108.92|108.9|108.9|108.84|57595
1623661450000|2021-06-14 09:04:10|108.88|108.82|108.86|108.82|108.88|108.82|108.86|108.82|3635
1623661460000|2021-06-14 09:04:20|108.84|108.8|108.86|108.78|108.86|108.8|108.84|108.78|2600
1623661470000|2021-06-14 09:04:30|||||||||653
1623661480000|2021-06-14 09:04:40||108.76||108.78||108.78||108.76|7336
1623661490000|2021-06-14 09:04:50|108.84|108.76|108.78|108.7|108.84|108.76|108.78|108.7|13687
1623661500000|2021-06-14 09:05:00|||||||||1000
1623661510000|2021-06-14 09:05:10|||||||||42516
1623661520000|2021-06-14 09:05:20|108.82|108.8|108.78|108.72|108.82|108.8|108.78|108.7|18250
1623661530000|2021-06-14 09:05:30|108.8|108.74|108.8|108.74|108.82|108.76|108.8|108.74|4551
1623661540000|2021-06-14 09:05:40|108.82|108.76|108.82|108.76|108.82|108.76|108.82|108.76|0
1623661550000|2021-06-14 09:05:50||108.78||108.78||108.78||108.78|184535
1623661560000|2021-06-14 09:06:00|108.8|108.74|108.7|108.64|108.8|108.74|108.7|108.62|25165
1623661570000|2021-06-14 09:06:10|108.72||108.72||108.72||108.72||0
1623661580000|2021-06-14 09:06:20||108.66||108.64||108.66||108.64|0
1623661590000|2021-06-14 09:06:30|||||||||1398
1623661600000|2021-06-14 09:06:40|108.74|108.66|108.74|108.68|108.74|108.7|108.74|108.66|49957
1623661610000|2021-06-14 09:06:50|108.76|108.7|108.82|108.76|108.82|108.76|108.76|108.7|4149
1623661630000|2021-06-14 09:07:10|108.84|108.78|108.82|108.74|108.86|108.8|108.82|108.74|27940
1623661640000|2021-06-14 09:07:20|108.8|108.72|108.76|108.72|108.8|108.72|108.76|108.72|0
1623661650000|2021-06-14 09:07:30|108.74|108.7|108.72|108.64|108.76|108.7|108.72|108.64|5830
1623661660000|2021-06-14 09:07:40|108.74|108.66|108.76|108.68|108.76|108.68|108.74|108.66|861
1623661680000|2021-06-14 09:08:00|108.78|108.7|108.82|108.74|108.82|108.74|108.78|108.7|11466
1623661690000|2021-06-14 09:08:10||108.76||108.76||108.76||108.76|11927
1623661700000|2021-06-14 09:08:20||108.78||108.78||108.78||108.78|8839
1623661720000|2021-06-14 09:08:40|||||||||7360
1623661730000|2021-06-14 09:08:50|108.84|108.8|108.9|108.82|108.92|108.84|108.84|108.8|64003
1623661750000|2021-06-14 09:09:10|108.88|108.84|108.96|108.9|108.98|108.9|108.88|108.84|763
1623661760000|2021-06-14 09:09:20|108.98|108.92|108.98|108.92|108.98|108.92|108.98|108.92|0
1623661770000|2021-06-14 09:09:30|108.96|108.9|108.92|108.9|108.96|108.9|108.92|108.9|2874
1623661780000|2021-06-14 09:09:40|||||||||4347
1623661790000|2021-06-14 09:09:50|108.9|108.88|108.9|108.86|108.9|108.88|108.9|108.84|6627
1623661810000|2021-06-14 09:10:10|108.92|108.88|108.92|108.88|108.92|108.88|108.92|108.88|29777
1623661820000|2021-06-14 09:10:20|108.9|108.86|108.9|108.86|108.9|108.86|108.9|108.86|2500
1623661830000|2021-06-14 09:10:30|||||||||7207
1623661840000|2021-06-14 09:10:40|108.88||108.88||108.88||108.88||0
1623661860000|2021-06-14 09:11:00|108.9||108.9||108.9||108.9||234
1623661900000|2021-06-14 09:11:40|108.92|108.88|108.96|108.92|108.96|108.92|108.92|108.88|7776
1623661920000|2021-06-14 09:12:00|108.98|109|108.94|108.88|109.02|109|108.94|108.88|17968
1623661930000|2021-06-14 09:12:10|||||||||676
1623661940000|2021-06-14 09:12:20|108.92||108.94||108.94||108.92||1827
1623661950000|2021-06-14 09:12:30|108.96|108.9|109|108.94|109.02|108.94|108.96|108.9|13515
1623661960000|2021-06-14 09:12:40|||||||||911
1623661970000|2021-06-14 09:12:50|||||||||10580
1623661980000|2021-06-14 09:13:00||108.96||108.96||108.96||108.96|2155
1623661990000|2021-06-14 09:13:10|||||||||366
1623662000000|2021-06-14 09:13:20|109.02|108.98|109|108.96|109.02|108.98|109|108.96|460
1623662010000|2021-06-14 09:13:30|108.98|108.94|108.9|108.82|108.98|108.94|108.9|108.8|21663
1623662020000|2021-06-14 09:13:40|108.88||108.9||108.9||108.88||0
1623662030000|2021-06-14 09:13:50|108.92|108.84|108.9|108.84|108.94|108.86|108.9|108.84|27390
1623662040000|2021-06-14 09:14:00|108.88|108.82|108.88|108.82|108.88|108.84|108.88|108.82|6566
1623662050000|2021-06-14 09:14:10|108.9||108.88||108.9||108.88||1000
1623662060000|2021-06-14 09:14:20|108.86||108.86||108.86||108.86||1509
1623662080000|2021-06-14 09:14:40|108.88||108.88||108.88||108.88||3049
1623662100000|2021-06-14 09:15:00|||||||||1293
1623662110000|2021-06-14 09:15:10|108.86|108.78|108.82|108.74|108.86|108.78|108.82|108.72|3695
1623662130000|2021-06-14 09:15:30|108.8|108.76|108.8|108.74|108.82|108.76|108.78|108.74|0
1623662140000|2021-06-14 09:15:40|108.82|108.76|108.82|108.74|108.82|108.76|108.8|108.72|682
1623662160000|2021-06-14 09:16:00|||||||||92451
1623662170000|2021-06-14 09:16:10|||||||||1400
1623662180000|2021-06-14 09:16:20|||||||||10316
1623662200000|2021-06-14 09:16:40|||||||||8999
1623662230000|2021-06-14 09:17:10|108.8|108.72|108.76|108.68|108.8|108.74|108.74|108.66|66793
1623662240000|2021-06-14 09:17:20|||||||||10092
1623662250000|2021-06-14 09:17:30|108.8|108.7|108.76|108.68|108.8|108.7|108.76|108.68|357
1623662270000|2021-06-14 09:17:50|||||||||850
1623662280000|2021-06-14 09:18:00|||||||||1917
1623662290000|2021-06-14 09:18:10|||||||||1300
1623662310000|2021-06-14 09:18:30||108.7||108.7||108.7||108.7|56
1623662330000|2021-06-14 09:18:50||108.72||108.72||108.72||108.7|3
1623662340000|2021-06-14 09:19:00|108.74|108.7|108.72|108.68|108.76|108.7|108.72|108.68|982
1623662350000|2021-06-14 09:19:10|||||||||4136
1623662360000|2021-06-14 09:19:20|108.7|108.66|108.66|108.6|108.7|108.66|108.64|108.6|13430
1623662370000|2021-06-14 09:19:30|108.7|108.62|108.66|108.62|108.7|108.62|108.66|108.62|1950
1623662390000|2021-06-14 09:19:50|108.68|108.64|108.7|108.66|108.72|108.7|108.68|108.64|11471
1623662420000|2021-06-14 09:20:20|||||||||14000
1623662430000|2021-06-14 09:20:30|108.72|108.7|108.7|108.64|108.72|108.7|108.7|108.64|17262
1623662440000|2021-06-14 09:20:40|108.68|108.62|108.7|108.62|108.7|108.62|108.66|108.6|23165
1623662450000|2021-06-14 09:20:50|108.68|108.64|108.68|108.62|108.68|108.66|108.68|108.62|16279
1623662470000|2021-06-14 09:21:10|108.7||108.7||108.7||108.7||10143
1623662480000|2021-06-14 09:21:20|108.68||108.68||108.68||108.68||0
1623662490000|2021-06-14 09:21:30|||||||||7000
1623662500000|2021-06-14 09:21:40|108.66|108.6|108.62|108.54|108.66|108.6|108.6|108.52|11144
1623662520000|2021-06-14 09:22:00|108.6|108.52|108.6|108.52|108.6|108.52|108.6|108.52|2313
1623662550000|2021-06-14 09:22:30||108.54||108.54||108.54||108.54|2776
1623662560000|2021-06-14 09:22:40|||||||||79
1623662570000|2021-06-14 09:22:50||108.52||108.52||108.52||108.52|18154
1623662580000|2021-06-14 09:23:00|108.58||108.58||108.58||108.58||193
1623662590000|2021-06-14 09:23:10||108.54||108.54||108.54||108.54|2740
1623662600000|2021-06-14 09:23:20|||||||||9952
1623662620000|2021-06-14 09:23:40||108.52||108.52||108.52||108.52|2101
1623662630000|2021-06-14 09:23:50|108.56|108.5|108.52|108.46|108.56|108.5|108.5|108.4|51694
1623662640000|2021-06-14 09:24:00|||||||||1198
1623662650000|2021-06-14 09:24:10|||||||||783
1623662670000|2021-06-14 09:24:30|108.54|108.48|108.6|108.54|108.6|108.54|108.54|108.48|6737
1623662680000|2021-06-14 09:24:40|||||||||10000
1623662700000|2021-06-14 09:25:00|||||||||949
1623662710000|2021-06-14 09:25:10|||||||||3917
1623662720000|2021-06-14 09:25:20|||||||||1824
1623662730000|2021-06-14 09:25:30||108.56||108.56||108.56||108.56|731
1623662740000|2021-06-14 09:25:40|||||||||8454
1623662760000|2021-06-14 09:26:00|108.58|108.54|108.58|108.48|108.58|108.54|108.58|108.48|5371
1623662770000|2021-06-14 09:26:10|108.56|108.46|108.54|108.48|108.56|108.48|108.48|108.44|2484
1623662780000|2021-06-14 09:26:20|108.52|108.46|108.52|108.44|108.52|108.46|108.52|108.44|200
1623662790000|2021-06-14 09:26:30|108.5||108.5||108.5||108.5||0
1623662810000|2021-06-14 09:26:50|||||||||380
1623662830000|2021-06-14 09:27:10|108.48||108.48||108.48||108.48||1170
1623662840000|2021-06-14 09:27:20|108.46|108.42|108.44|108.4|108.48|108.42|108.44|108.36|4452
1623662870000|2021-06-14 09:27:50|108.42|108.36|108.42|108.34|108.42|108.36|108.42|108.34|2646
1623662880000|2021-06-14 09:28:00|108.4|108.36|108.4|108.34|108.4|108.36|108.4|108.34|308
1623662890000|2021-06-14 09:28:10||108.32||108.34||108.34||108.32|2749
1623662900000|2021-06-14 09:28:20|||||||||1749
1623662910000|2021-06-14 09:28:30|108.38|108.32|108.38|108.34|108.38|108.34|108.38|108.32|0
1623662920000|2021-06-14 09:28:40|||||||||1980
1623662930000|2021-06-14 09:28:50|108.4|108.32|108.4|108.34|108.4|108.34|108.4|108.32|5433
1623662940000|2021-06-14 09:29:00|||||||||15139
1623662950000|2021-06-14 09:29:10|108.38|108.32|108.4|108.36|108.4|108.36|108.34|108.3|22807
1623662970000|2021-06-14 09:29:30|108.42|108.38|108.42|108.38|108.42|108.38|108.38|108.36|21209
1623662980000|2021-06-14 09:29:40|||||||||3038
1623662990000|2021-06-14 09:29:50|108.44|108.4|108.42|108.4|108.46|108.42|108.42|108.38|13096
1623663000000|2021-06-14 09:30:00|108.4|108.38|108.36|108.3|108.42|108.38|108.36|108.3|10502
1623663010000|2021-06-14 09:30:10|108.34|108.26|108.26|108.2|108.34|108.26|108.26|108.2|9924
1623663020000|2021-06-14 09:30:20|108.28|108.22|108.28|108.24|108.28|108.24|108.28|108.22|32705
1623663030000|2021-06-14 09:30:30|108.26|108.22|108.26|108.2|108.26|108.22|108.22|108.14|27718
1623663040000|2021-06-14 09:30:40|||||||||13777
1623663060000|2021-06-14 09:31:00|108.28|108.22|108.46|108.38|108.46|108.38|108.28|108.22|81340
1623663070000|2021-06-14 09:31:10|108.44|108.36|108.3|108.22|108.44|108.36|108.3|108.22|21353
1623663080000|2021-06-14 09:31:20||108.24||108.24||108.24||108.24|350
1623663090000|2021-06-14 09:31:30|108.28|108.26|108.3|108.26|108.3|108.26|108.28|108.26|4775
1623663100000|2021-06-14 09:31:40|||||||||5046
1623663110000|2021-06-14 09:31:50|||||||||11258
1623663120000|2021-06-14 09:32:00|108.32|108.28|108.3|108.22|108.34|108.3|108.3|108.2|22726
1623663130000|2021-06-14 09:32:10|||||||||4590
1623663140000|2021-06-14 09:32:20|||||||||1000
1623663160000|2021-06-14 09:32:40|||||||||2327
1623663200000|2021-06-14 09:33:20|||||||||45931
1623663220000|2021-06-14 09:33:40|108.28|108.18|108.22|108.16|108.28|108.18|108.22|108.16|10829
1623663230000|2021-06-14 09:33:50|108.24|108.22|108.24|108.18|108.24|108.22|108.22|108.18|7375
1623663240000|2021-06-14 09:34:00|108.22|108.16|108.22|108.16|108.22|108.16|108.22|108.16|48056
1623663250000|2021-06-14 09:34:10|108.24|108.26|108.3|108.26|108.3|108.26|108.24|108.18|27990
1623663260000|2021-06-14 09:34:20|108.34||108.34||108.34||108.34||2007
1623663270000|2021-06-14 09:34:30|108.32||108.32||108.32||108.32||6
1623663280000|2021-06-14 09:34:40|108.34|108.28|108.32|108.28|108.34|108.28|108.32|108.26|26918
1623663290000|2021-06-14 09:34:50|||||||||750
1623663300000|2021-06-14 09:35:00|||||||||5501
1623663310000|2021-06-14 09:35:10|108.34|108.3|108.38|108.32|108.4|108.34|108.34|108.3|25963
1623663320000|2021-06-14 09:35:20|108.36|108.3|108.32|108.26|108.36|108.3|108.28|108.2|59223
1623663330000|2021-06-14 09:35:30|108.3||108.3||108.3||108.3||3664
1623663340000|2021-06-14 09:35:40|||||||||448
1623663350000|2021-06-14 09:35:50|108.32|108.28|108.34|108.28|108.36|108.3|108.32|108.28|11574
1623663370000|2021-06-14 09:36:10|108.32||108.32||108.32||108.32||2460
1623663380000|2021-06-14 09:36:20|108.3||108.32||108.32||108.3||3233
1623663390000|2021-06-14 09:36:30|108.3||108.3||108.3||108.3||4037
1623663400000|2021-06-14 09:36:40|108.32|108.34|108.34|108.28|108.36|108.34|108.32|108.28|28443
1623663410000|2021-06-14 09:36:50|108.32|108.3|108.32|108.3|108.32|108.3|108.32|108.3|1369
1623663430000|2021-06-14 09:37:10|108.34||108.34||108.34||108.34||419
1623663440000|2021-06-14 09:37:20|108.36|108.32|108.4|108.36|108.4|108.36|108.36|108.32|23818
1623663450000|2021-06-14 09:37:30|||||||||2307
1623663480000|2021-06-14 09:38:00|||||||||2490
1623663510000|2021-06-14 09:38:30|108.42|108.38|108.4|108.36|108.44|108.38|108.4|108.34|5024
1623663520000|2021-06-14 09:38:40|108.38|108.34|108.36|108.28|108.38|108.34|108.36|108.28|11319
1623663530000|2021-06-14 09:38:50|||||||||5000
1623663540000|2021-06-14 09:39:00||108.3||108.3||108.3||108.3|20
1623663550000|2021-06-14 09:39:10|||||||||62242
1623663560000|2021-06-14 09:39:20|||||||||1023
1623663570000|2021-06-14 09:39:30|108.34|108.28|108.32|108.24|108.34|108.3|108.3|108.24|10786
1623663580000|2021-06-14 09:39:40|108.3|108.26|108.28|108.22|108.36|108.34|108.28|108.22|132445
1623663590000|2021-06-14 09:39:50||108.2||108.2||108.22||108.18|15091
1623663600000|2021-06-14 09:40:00|||||||||1373
1623663610000|2021-06-14 09:40:10|108.26|108.18|108.24|108.16|108.26|108.18|108.24|108.16|0
1623663620000|2021-06-14 09:40:20|||||||||1373
1623663630000|2021-06-14 09:40:30|108.22|108.14|108.2|108.14|108.22|108.14|108.2|108.12|20424
1623663650000|2021-06-14 09:40:50|||||||||533
1623663670000|2021-06-14 09:41:10|||||||||13790
1623663690000|2021-06-14 09:41:30|108.18|108.12|108.2|108.14|108.2|108.14|108.16|108.12|9632
1623663700000|2021-06-14 09:41:40|108.18|108.16|108.2|108.16|108.2|108.16|108.18|108.14|6301
1623663710000|2021-06-14 09:41:50|||||||||3859
1623663720000|2021-06-14 09:42:00|108.22|108.18|108.22|108.18|108.24|108.18|108.22|108.18|112169
1623663730000|2021-06-14 09:42:10|108.2|108.16|108.26|108.2|108.28|108.22|108.2|108.14|45957
1623663740000|2021-06-14 09:42:20|108.28|108.18|108.36|108.32|108.36|108.32|108.22|108.18|29642
1623663750000|2021-06-14 09:42:30|108.34|108.3|108.32|108.24|108.34|108.3|108.3|108.24|34934
1623663760000|2021-06-14 09:42:40|108.34|108.32|108.3|108.24|108.34|108.32|108.3|108.24|27586
1623663770000|2021-06-14 09:42:50|108.24|108.22|108.22|108.14|108.24|108.22|108.22|108.14|8995
1623663780000|2021-06-14 09:43:00|||||||||23515
1623663790000|2021-06-14 09:43:10|||||||||9860
1623663800000|2021-06-14 09:43:20|||||||||714
1623663820000|2021-06-14 09:43:40|108.18|108.12|108.14|108.08|108.18|108.12|108.14|108.06|35582
1623663840000|2021-06-14 09:44:00|108.12||108.12||108.12||108.12||19556
1623663850000|2021-06-14 09:44:10|108.1|108.04|108.14|108.08|108.14|108.08|108.08|108.02|37493
1623663860000|2021-06-14 09:44:20|||||||||7524
1623663870000|2021-06-14 09:44:30|108.16|108.14|108.16|108.12|108.16|108.14|108.16|108.1|7732
1623663880000|2021-06-14 09:44:40|108.18|108.14|108.16|108.1|108.18|108.14|108.16|108.08|14135
1623663900000|2021-06-14 09:45:00|||||||||3041
1623663910000|2021-06-14 09:45:10|108.14||108.14||108.14||108.14||1856
1623663920000|2021-06-14 09:45:20|108.12|108.08|108.14|108.1|108.14|108.12|108.12|108.06|32712
1623663950000|2021-06-14 09:45:50|||||||||1829
1623663970000|2021-06-14 09:46:10|108.16|108.12|108.1|108.06|108.16|108.12|108.1|108.04|18945
1623663980000|2021-06-14 09:46:20||108.04||108.06||108.06||108.04|9146
1623664000000|2021-06-14 09:46:40|108.12|108.08|108.12|108.1|108.16|108.1|108.12|108.08|18048
1623664020000|2021-06-14 09:47:00|||||||||5000
1623664030000|2021-06-14 09:47:10|||||||||4000
1623664040000|2021-06-14 09:47:20|||||||||275
1623664060000|2021-06-14 09:47:40|||||||||1000
1623664090000|2021-06-14 09:48:10|108.16|108.12|108.12|108.06|108.16|108.12|108.1|108.04|17034
1623664100000|2021-06-14 09:48:20|108.1|108.04|107.94|107.88|108.1|108.04|107.92|107.84|229265
1623664110000|2021-06-14 09:48:30|107.96|107.9|107.96|107.92|108|107.94|107.96|107.9|45320
1623664120000|2021-06-14 09:48:40|107.98|107.94|107.98|107.9|107.98|107.94|107.96|107.88|74464
1623664130000|2021-06-14 09:48:50|107.96||107.98||107.98||107.96||2500
1623664140000|2021-06-14 09:49:00|||||||||451
1623664150000|2021-06-14 09:49:10|107.96|107.92|107.98|107.92|107.98|107.94|107.96|107.9|35765
1623664160000|2021-06-14 09:49:20|108||108||108||108||20012
1623664180000|2021-06-14 09:49:40|108.02|107.94|108.02|107.96|108.06|108.02|108|107.92|143129
1623664190000|2021-06-14 09:49:50|108|107.94|107.98|107.94|108|107.96|107.98|107.94|10370
1623664200000|2021-06-14 09:50:00|107.96|107.9|107.88|107.8|107.96|107.92|107.88|107.8|4113
1623664210000|2021-06-14 09:50:10|107.86|107.76|107.84|107.78|107.86|107.78|107.8|107.74|25427
1623664220000|2021-06-14 09:50:20|||||||||47854
1623664230000|2021-06-14 09:50:30|107.82|107.76|107.82|107.76|107.84|107.76|107.78|107.7|60051
1623664240000|2021-06-14 09:50:40|107.8||107.82||107.82||107.8||7981
1623664250000|2021-06-14 09:50:50|||||||||1500
1623664260000|2021-06-14 09:51:00|||||||||19255
1623664270000|2021-06-14 09:51:10|107.8|107.74|107.82|107.74|107.82|107.78|107.78|107.72|29915
1623664280000|2021-06-14 09:51:20|107.8|107.72|107.8|107.72|107.8|107.72|107.8|107.7|1776
1623664300000|2021-06-14 09:51:40|107.78||107.78||107.78||107.78||4994
1623664310000|2021-06-14 09:51:50|107.8|107.74|107.8|107.74|107.8|107.74|107.8|107.74|12579
1623664320000|2021-06-14 09:52:00|107.82|107.78|107.9|107.8|107.9|107.8|107.82|107.78|24551
1623664330000|2021-06-14 09:52:10|107.92|107.82|108|107.92|108|107.92|107.92|107.82|440
1623664340000|2021-06-14 09:52:20||107.94||107.96||107.96||107.94|400
1623664360000|2021-06-14 09:52:40|108.02||108||108.02||108||5382
1623664370000|2021-06-14 09:52:50|107.98|107.94|108|107.94|108|107.96|107.98|107.94|8759
1623664390000|2021-06-14 09:53:10|108.02|107.96|108.02|107.96|108.02|107.96|108|107.96|23358
1623664400000|2021-06-14 09:53:20|108.06|107.98|108.16|108.1|108.16|108.1|108.04|107.98|39895
1623664410000|2021-06-14 09:53:30|108.18|108.12|108.18|108.14|108.22|108.14|108.18|108.12|20746
1623664420000|2021-06-14 09:53:40|||||||||7589
1623664430000|2021-06-14 09:53:50|108.2||108.18||108.2||108.18||6417
1623664440000|2021-06-14 09:54:00|108.2||108.18||108.2||108.18||13589
1623664450000|2021-06-14 09:54:10|108.2|108.16|108.24|108.18|108.24|108.2|108.2|108.16|38340
1623664460000|2021-06-14 09:54:20||108.2||108.2||108.2||108.2|10564
1623664470000|2021-06-14 09:54:30||108.22||108.2||108.22||108.2|4049
1623664480000|2021-06-14 09:54:40|108.22|108.18|108.18|108.08|108.22|108.18|108.18|108.08|12466
1623664490000|2021-06-14 09:54:50|108.16|108.1|108.14|108.1|108.16|108.1|108.14|108.1|3529
1623664500000|2021-06-14 09:55:00|108.16||108.14||108.16||108.14||1500
1623664510000|2021-06-14 09:55:10|108.16|108.12|108.18|108.1|108.2|108.12|108.16|108.1|22022
1623664520000|2021-06-14 09:55:20|||||||||335
1623664540000|2021-06-14 09:55:40|108.16|108.08|108.12|108.04|108.16|108.08|108.12|108.04|7247
1623664550000|2021-06-14 09:55:50|108.14|108.08|108.18|108.1|108.18|108.1|108.14|108.08|30357
1623664570000|2021-06-14 09:56:10|108.2||108.2||108.2||108.2||9189
1623664580000|2021-06-14 09:56:20|108.18||108.18||108.18||108.18||30000
1623664630000|2021-06-14 09:57:10|||||||||93
1623664660000|2021-06-14 09:57:40|108.16|108.08|108.08|108.02|108.16|108.08|108.08|108|7706
1623664680000|2021-06-14 09:58:00|||||||||1000
1623664690000|2021-06-14 09:58:10|||||||||4596
1623664710000|2021-06-14 09:58:30|108.12|108.04|108.18|108.14|108.18|108.14|108.12|108.04|27906
1623664720000|2021-06-14 09:58:40|108.2|108.16|108.22|108.14|108.22|108.2|108.2|108.14|11255
1623664740000|2021-06-14 09:59:00||108.16||108.16||108.16||108.16|0
1623664760000|2021-06-14 09:59:20|||||||||20000
1623664770000|2021-06-14 09:59:30|108.24|108.24|108.26|108.18|108.26|108.24|108.24|108.18|57627
1623664780000|2021-06-14 09:59:40|108.24|108.2|108.24|108.2|108.24|108.2|108.24|108.2|8255
1623664790000|2021-06-14 09:59:50|108.22|108.18|108.22|108.2|108.22|108.2|108.2|108.14|12227
1623664810000|2021-06-14 10:00:10|||||||||2927
1623664820000|2021-06-14 10:00:20|||||||||2739
1623664830000|2021-06-14 10:00:30|108.2|108.16|108.24|108.18|108.24|108.18|108.2|108.16|27050
1623664840000|2021-06-14 10:00:40|||||||||455
1623664850000|2021-06-14 10:00:50|||||||||27574
1623664860000|2021-06-14 10:01:00|108.26|108.2|108.3|108.24|108.3|108.26|108.26|108.2|33081
1623664870000|2021-06-14 10:01:10||108.26||108.26||108.26||108.26|18421
1623664880000|2021-06-14 10:01:20|108.32|108.28|108.38|108.36|108.4|108.36|108.32|108.26|57806
1623664890000|2021-06-14 10:01:30|108.36|108.34|108.32|108.26|108.36|108.34|108.32|108.24|18630
1623664910000|2021-06-14 10:01:50|108.38|108.28|108.38|108.32|108.38|108.32|108.38|108.28|21779
1623664920000|2021-06-14 10:02:00||108.3||108.32||108.32||108.3|0
1623664930000|2021-06-14 10:02:10|||||||||1000
1623664940000|2021-06-14 10:02:20|108.4|108.34|108.5|108.46|108.54|108.46|108.4|108.34|64786
1623664950000|2021-06-14 10:02:30|108.52|108.48|108.56|108.5|108.56|108.5|108.48|108.46|22136
1623664960000|2021-06-14 10:02:40||108.52||108.52||108.52||108.52|1258
1623664970000|2021-06-14 10:02:50|108.58|108.54|108.6|108.54|108.62|108.54|108.58|108.54|10577
1623664980000|2021-06-14 10:03:00|108.64|108.56|108.66|108.6|108.66|108.6|108.6|108.56|11934
1623664990000|2021-06-14 10:03:10|108.68|108.62|108.72|108.68|108.72|108.68|108.64|108.62|36625
1623665020000|2021-06-14 10:03:40|||||||||7020
1623665030000|2021-06-14 10:03:50|||||||||1000
1623665040000|2021-06-14 10:04:00|||||||||29177
1623665050000|2021-06-14 10:04:10|108.7|108.66|108.7|108.62|108.72|108.68|108.7|108.6|5635
1623665070000|2021-06-14 10:04:30|108.72|108.64|108.78|108.72|108.78|108.72|108.72|108.64|29463
1623665080000|2021-06-14 10:04:40|||||||||1700
1623665110000|2021-06-14 10:05:10|108.76|108.7|108.72|108.64|108.76|108.72|108.72|108.64|15945
1623665140000|2021-06-14 10:05:40|108.74|108.74|108.74|108.66|108.76|108.74|108.72|108.64|26417
1623665150000|2021-06-14 10:05:50|||||||||175
1623665170000|2021-06-14 10:06:10||108.68||108.68||108.68||108.68|1
1623665210000|2021-06-14 10:06:50|108.72|108.66|108.66|108.6|108.72|108.66|108.64|108.6|9641
1623665220000|2021-06-14 10:07:00|||||||||5205
1623665250000|2021-06-14 10:07:30|||||||||553
1623665260000|2021-06-14 10:07:40|108.64|108.58|108.78|108.7|108.78|108.7|108.62|108.56|43652
1623665270000|2021-06-14 10:07:50||108.72||108.72||108.72||108.72|154
1623665280000|2021-06-14 10:08:00|108.8|108.74|108.84|108.78|108.84|108.78|108.8|108.74|6431
1623665290000|2021-06-14 10:08:10|108.82|108.76|108.78|108.74|108.84|108.78|108.78|108.7|41694
1623665300000|2021-06-14 10:08:20|108.8|108.78|108.84|108.8|108.84|108.8|108.8|108.78|6055
1623665310000|2021-06-14 10:08:30|108.88|108.84|108.84|108.78|108.9|108.84|108.84|108.78|14634
1623665320000|2021-06-14 10:08:40|108.82|108.76|108.86|108.78|108.86|108.78|108.82|108.76|38523
1623665340000|2021-06-14 10:09:00|108.88|108.82|108.9|108.84|108.9|108.84|108.88|108.82|14797
1623665350000|2021-06-14 10:09:10|||||||||23328
1623665360000|2021-06-14 10:09:20|108.94|108.88|108.96|108.9|108.98|108.9|108.94|108.88|9270
1623665370000|2021-06-14 10:09:30|||||||||2460
1623665380000|2021-06-14 10:09:40|||||||||10944
1623665390000|2021-06-14 10:09:50|108.98|108.92|109|108.92|109|108.92|108.98|108.92|22830
1623665400000|2021-06-14 10:10:00|108.98||109||109||108.98||35
1623665410000|2021-06-14 10:10:10||108.94||108.94||108.94||108.92|0
1623665420000|2021-06-14 10:10:20||108.96||108.96||108.96||108.96|45
1623665440000|2021-06-14 10:10:40|108.98|108.92|108.94|108.88|108.98|108.92|108.94|108.86|7589
1623665450000|2021-06-14 10:10:50||108.9||108.9||108.9||108.9|0
1623665460000|2021-06-14 10:11:00|108.92|108.88|108.9|108.84|108.94|108.9|108.9|108.84|9307
1623665470000|2021-06-14 10:11:10|||||||||2000
1623665480000|2021-06-14 10:11:20|||||||||92
1623665490000|2021-06-14 10:11:30|||||||||7
1623665500000|2021-06-14 10:11:40|||||||||279
1623665520000|2021-06-14 10:12:00|108.88|108.8|108.84|108.8|108.88|108.8|108.82|108.8|6911
1623665530000|2021-06-14 10:12:10|108.82|108.78|108.8|108.74|108.82|108.8|108.8|108.72|6912
1623665540000|2021-06-14 10:12:20|||||||||2275
1623665560000|2021-06-14 10:12:40||108.76||108.76||108.76||108.74|8567
1623665570000|2021-06-14 10:12:50|108.82|108.78|108.84|108.78|108.84|108.8|108.8|108.78|15725
1623665580000|2021-06-14 10:13:00|108.86||108.88||108.9||108.84||3931
1623665590000|2021-06-14 10:13:10|||||||||6000
1623665620000|2021-06-14 10:13:40|||||||||1000
1623665630000|2021-06-14 10:13:50|108.86|108.74|108.8|108.74|108.86|108.78|108.8|108.7|15534
1623665640000|2021-06-14 10:14:00|108.82|108.76|108.82|108.76|108.86|108.78|108.82|108.76|45412
1623665660000|2021-06-14 10:14:20|108.8|108.78|108.84|108.76|108.84|108.78|108.8|108.76|5955
1623665670000|2021-06-14 10:14:30|108.82|108.78|108.86|108.78|108.86|108.78|108.82|108.78|115
1623665680000|2021-06-14 10:14:40|108.84||108.84||108.84||108.84||0
1623665700000|2021-06-14 10:15:00|108.82|108.76|108.86|108.8|108.86|108.82|108.82|108.76|12698
1623665710000|2021-06-14 10:15:10|||||||||20
1623665720000|2021-06-14 10:15:20|||||||||2637
1623665730000|2021-06-14 10:15:30|||||||||6000
1623665740000|2021-06-14 10:15:40|108.84|108.82|108.96|108.9|109|108.9|108.84|108.82|84581
1623665750000|2021-06-14 10:15:50|108.98|108.92|109|108.94|109|108.94|108.98|108.92|2000
1623665760000|2021-06-14 10:16:00|108.98|108.92|108.98|108.9|108.98|108.92|108.98|108.9|0
1623665780000|2021-06-14 10:16:20|||||||||80
1623665800000|2021-06-14 10:16:40|108.96|108.88|108.9|108.82|108.96|108.88|108.9|108.82|517
1623665810000|2021-06-14 10:16:50|108.88|108.8|108.86|108.78|108.88|108.8|108.86|108.78|0
1623665820000|2021-06-14 10:17:00|108.9|108.84|108.92|108.84|108.92|108.84|108.86|108.8|16737
1623665830000|2021-06-14 10:17:10|||||||||1090
1623665840000|2021-06-14 10:17:20|108.9||108.9||108.92||108.9||0
1623665860000|2021-06-14 10:17:40|||||||||6273
1623665870000|2021-06-14 10:17:50|108.92|108.86|108.98|108.92|108.98|108.92|108.92|108.86|11514
1623665880000|2021-06-14 10:18:00|109||109||109||109||103
1623665890000|2021-06-14 10:18:10|109.02|109|109|108.92|109.02|109|109|108.92|10000
1623665910000|2021-06-14 10:18:30|||||||||4554
1623665930000|2021-06-14 10:18:50|109.04|108.96|109|108.92|109.04|108.96|109|108.92|0
1623665970000|2021-06-14 10:19:30|108.96|108.9|108.94|108.86|108.96|108.9|108.94|108.84|6465
1623665980000|2021-06-14 10:19:40|108.96||108.96||108.96||108.96||0
1623665990000|2021-06-14 10:19:50|109|108.9|109|108.92|109|108.92|109|108.9|2726
1623666000000|2021-06-14 10:20:00|109.02|108.94|109.1|109.02|109.1|109.02|109.02|108.94|7681
1623666010000|2021-06-14 10:20:10|109.12||109.08||109.12||109.08||0
1623666020000|2021-06-14 10:20:20|109.1||109.1||109.1||109.1||6
1623666030000|2021-06-14 10:20:30|109.08||109.08||109.08||109.08||92
1623666040000|2021-06-14 10:20:40||109.04||109.04||109.04||109.04|5005
1623666050000|2021-06-14 10:20:50|||||||||91874
1623666060000|2021-06-14 10:21:00|109.06|109.02|108.98|108.9|109.06|109.02|108.98|108.88|50632
1623666070000|2021-06-14 10:21:10|||||||||1835
1623666090000|2021-06-14 10:21:30||108.88||108.88||108.88||108.88|6
1623666100000|2021-06-14 10:21:40||108.9||108.9||108.9||108.88|40
1623666120000|2021-06-14 10:22:00|||||||||4397
1623666140000|2021-06-14 10:22:20|||||||||45643
1623666150000|2021-06-14 10:22:30|109|108.92|109.02|108.96|109.02|108.96|109|108.92|3685
1623666170000|2021-06-14 10:22:50|||||||||2271
1623666190000|2021-06-14 10:23:10|||||||||22815
1623666200000|2021-06-14 10:23:20|109.04|108.98|109.14|109.06|109.18|109.08|109.04|108.98|61611
1623666210000|2021-06-14 10:23:30|109.12|109.04|109.04|108.96|109.12|109.04|109.04|108.94|4068
1623666220000|2021-06-14 10:23:40|109.02|108.94|109.02|108.92|109.02|108.94|109.02|108.92|4552
1623666260000|2021-06-14 10:24:20||108.94||108.94||108.94||108.94|0
1623666280000|2021-06-14 10:24:40|||||||||445
1623666290000|2021-06-14 10:24:50|||||||||4513
1623666300000|2021-06-14 10:25:00||108.96||108.96||108.96||108.96|2
1623666310000|2021-06-14 10:25:10|109.04||109.04||109.04||109.04||901
1623666320000|2021-06-14 10:25:20|109.02|108.94|109|108.94|109.02|108.94|109|108.94|24622
1623666330000|2021-06-14 10:25:30|108.98|108.92|108.96|108.86|108.98|108.92|108.96|108.86|3201
1623666370000|2021-06-14 10:26:10|109|108.88|109|108.9|109|108.9|109|108.88|0
1623666380000|2021-06-14 10:26:20|108.96||108.96||108.96||108.96||34
1623666410000|2021-06-14 10:26:50|108.94|108.86|108.88|108.8|108.94|108.86|108.86|108.78|12364
1623666420000|2021-06-14 10:27:00|108.86|108.78|108.86|108.78|108.86|108.78|108.86|108.78|0
1623666430000|2021-06-14 10:27:10|108.84|108.76|108.8|108.72|108.84|108.76|108.8|108.72|5
1623666440000|2021-06-14 10:27:20|108.78||108.76||108.8||108.76||0
1623666450000|2021-06-14 10:27:30|||||||||357
1623666500000|2021-06-14 10:28:20|||||||||10
1623666550000|2021-06-14 10:29:10|||||||||27594
1623666570000|2021-06-14 10:29:30|108.74|108.68|108.74|108.68|108.76|108.68|108.72|108.66|2821
1623666580000|2021-06-14 10:29:40|108.72|108.66|108.72|108.62|108.72|108.66|108.72|108.62|60
1623666590000|2021-06-14 10:29:50|||||||||5
1623666600000|2021-06-14 10:30:00|108.7|108.6|108.68|108.6|108.7|108.6|108.68|108.6|737
1623666620000|2021-06-14 10:30:20|108.66|108.58|108.64|108.58|108.66|108.58|108.64|108.58|230
1623666630000|2021-06-14 10:30:30|108.62|108.56|108.6|108.52|108.62|108.56|108.6|108.52|0
1623666640000|2021-06-14 10:30:40|108.58|108.5|108.56|108.5|108.58|108.5|108.56|108.5|0
1623666650000|2021-06-14 10:30:50|108.54|108.46|108.5|108.42|108.56|108.46|108.5|108.42|2684
1623666660000|2021-06-14 10:31:00|108.52|108.44|108.5|108.44|108.52|108.44|108.5|108.44|0
1623666670000|2021-06-14 10:31:10|108.52|108.46|108.56|108.5|108.56|108.5|108.52|108.46|1820
1623666680000|2021-06-14 10:31:20|||||||||1828
1623666710000|2021-06-14 10:31:50|||||||||8424
1623666720000|2021-06-14 10:32:00|108.54|108.48|108.52|108.46|108.54|108.48|108.52|108.46|168
1623666740000|2021-06-14 10:32:20|||||||||200
1623666750000|2021-06-14 10:32:30|108.5|108.44|108.5|108.44|108.52|108.44|108.5|108.44|7928
1623666760000|2021-06-14 10:32:40|108.48|108.42|108.44|108.38|108.48|108.42|108.44|108.36|64579
1623666780000|2021-06-14 10:33:00|108.42|108.36|108.4|108.34|108.42|108.36|108.4|108.34|2338
1623666790000|2021-06-14 10:33:10|108.42|108.36|108.44|108.36|108.44|108.36|108.42|108.36|18701
1623666800000|2021-06-14 10:33:20||108.38||108.38||108.38||108.38|0
1623666810000|2021-06-14 10:33:30||108.4||108.38||108.4||108.38|0
1623666840000|2021-06-14 10:34:00|||||||||1831
1623666850000|2021-06-14 10:34:10|||||||||1000
1623666870000|2021-06-14 10:34:30|108.48|108.4|108.48|108.42|108.48|108.44|108.48|108.4|4202
1623666930000|2021-06-14 10:35:30|||||||||2748
1623666950000|2021-06-14 10:35:50|||||||||1830
1623666960000|2021-06-14 10:36:00|108.46|108.4|108.48|108.44|108.48|108.44|108.46|108.38|1670
1623666970000|2021-06-14 10:36:10|||||||||9162
1623667000000|2021-06-14 10:36:40|108.5|108.46|108.52|108.48|108.54|108.5|108.5|108.46|9095
1623667010000|2021-06-14 10:36:50|||||||||18437
1623667030000|2021-06-14 10:37:10|||||||||3391
1623667040000|2021-06-14 10:37:20|||||||||4622
1623667050000|2021-06-14 10:37:30|||||||||8003
1623667060000|2021-06-14 10:37:40|||||||||11986
1623667070000|2021-06-14 10:37:50|||||||||4607
1623667080000|2021-06-14 10:38:00|||||||||2534
1623667090000|2021-06-14 10:38:10|||||||||5506
1623667100000|2021-06-14 10:38:20|108.5|108.46|108.5|108.44|108.5|108.46|108.5|108.44|24002
1623667110000|2021-06-14 10:38:30|||||||||909
1623667160000|2021-06-14 10:39:20|108.46|108.42|108.42|108.38|108.46|108.42|108.42|108.38|1868
1623667190000|2021-06-14 10:39:50|108.4|108.36|108.4|108.34|108.4|108.36|108.38|108.32|5702
1623667210000|2021-06-14 10:40:10|108.38|108.32|108.38|108.3|108.38|108.32|108.38|108.3|2570
1623667230000|2021-06-14 10:40:30|||||||||830
1623667240000|2021-06-14 10:40:40||108.32||108.32||108.32||108.32|500
1623667250000|2021-06-14 10:40:50||108.3||108.3||108.3||108.3|0
1623667270000|2021-06-14 10:41:10|||||||||2307
1623667290000|2021-06-14 10:41:30||108.32||108.32||108.32||108.32|120
1623667300000|2021-06-14 10:41:40||108.3||108.3||108.3||108.3|0
1623667320000|2021-06-14 10:42:00|||||||||172
1623667370000|2021-06-14 10:42:50||108.32||108.32||108.32||108.32|1425
1623667390000|2021-06-14 10:43:10||108.3||108.3||108.3||108.3|46
1623667400000|2021-06-14 10:43:20|||||||||1825
1623667440000|2021-06-14 10:44:00|||||||||4582
1623667450000|2021-06-14 10:44:10|108.36|108.32|108.36|108.32|108.36|108.32|108.36|108.32|1312
1623667460000|2021-06-14 10:44:20|108.34|108.3|108.36|108.3|108.36|108.32|108.32|108.26|5049
1623667470000|2021-06-14 10:44:30|108.34|108.28|108.34|108.28|108.34|108.28|108.34|108.28|0
1623667480000|2021-06-14 10:44:40|||||||||4630
1623667490000|2021-06-14 10:44:50|||||||||335
1623667500000|2021-06-14 10:45:00|108.36|108.32|108.36|108.32|108.36|108.32|108.36|108.32|1685
1623667510000|2021-06-14 10:45:10|108.34||108.34||108.34||108.34||0
1623667530000|2021-06-14 10:45:30|||||||||30
1623667540000|2021-06-14 10:45:40|108.36|108.34|108.46|108.4|108.46|108.4|108.36|108.32|11059
1623667550000|2021-06-14 10:45:50|108.44||108.44||108.44||108.44||0
1623667560000|2021-06-14 10:46:00|||||||||10000
1623667580000|2021-06-14 10:46:20|||||||||433
1623667590000|2021-06-14 10:46:30|108.42|108.38|108.38|108.3|108.42|108.38|108.38|108.3|3942
1623667610000|2021-06-14 10:46:50||108.32||108.32||108.32||108.32|2957
1623667640000|2021-06-14 10:47:20|108.36|108.3|108.38|108.32|108.44|108.38|108.34|108.28|37540
1623667650000|2021-06-14 10:47:30|108.42|108.34|108.46|108.4|108.46|108.42|108.42|108.34|7607
1623667660000|2021-06-14 10:47:40|108.44|108.38|108.38|108.3|108.5|108.46|108.38|108.3|30733
1623667670000|2021-06-14 10:47:50||108.32||108.3||108.32||108.3|4582
1623667680000|2021-06-14 10:48:00|108.4|108.38|108.4|108.34|108.42|108.38|108.36|108.32|20419
1623667700000|2021-06-14 10:48:20|108.38|108.32|108.42|108.34|108.44|108.38|108.38|108.3|25285
1623667730000|2021-06-14 10:48:50|108.4||108.4||108.4||108.4||0
1623667790000|2021-06-14 10:49:50||108.36||108.36||108.36||108.36|24
1623667800000|2021-06-14 10:50:00||108.34||108.34||108.34||108.34|2115
1623667820000|2021-06-14 10:50:20|108.38|108.32|108.4|108.34|108.4|108.34|108.36|108.3|15412
1623667840000|2021-06-14 10:50:40|108.38|108.32|108.38|108.3|108.38|108.34|108.38|108.3|350
1623667850000|2021-06-14 10:50:50||108.32||108.32||108.32||108.32|605
1623667860000|2021-06-14 10:51:00||108.34||108.34||108.34||108.34|0
1623667870000|2021-06-14 10:51:10|108.4|108.36|108.42|108.36|108.42|108.38|108.4|108.36|11324
1623667900000|2021-06-14 10:51:40|||||||||2000
1623667930000|2021-06-14 10:52:10||108.38||108.38||108.38||108.38|0
1623667940000|2021-06-14 10:52:20|108.44||108.44||108.44||108.44||764
1623667950000|2021-06-14 10:52:30|108.42||108.42||108.42||108.42||0
1623667970000|2021-06-14 10:52:50|||||||||4127
1623668020000|2021-06-14 10:53:40|108.4|108.34|108.4|108.34|108.4|108.38|108.4|108.34|4297
1623668030000|2021-06-14 10:53:50|||||||||500
1623668040000|2021-06-14 10:54:00|||||||||8829
1623668060000|2021-06-14 10:54:20|108.38|108.32|108.36|108.32|108.38|108.32|108.36|108.32|10818
1623668070000|2021-06-14 10:54:30|108.34|108.3|108.36|108.32|108.36|108.32|108.34|108.3|35995
1623668080000|2021-06-14 10:54:40|108.38|108.34|108.4|108.34|108.4|108.34|108.38|108.34|15121
1623668090000|2021-06-14 10:54:50|108.38|108.32|108.38|108.32|108.38|108.32|108.38|108.32|0
1623668120000|2021-06-14 10:55:20||108.34||108.34||108.34||108.34|56
1623668150000|2021-06-14 10:55:50|||||||||264
1623668170000|2021-06-14 10:56:10|108.4|108.32|108.42|108.38|108.42|108.38|108.4|108.32|13742
1623668220000|2021-06-14 10:57:00|||||||||48000
1623668230000|2021-06-14 10:57:10|108.4|108.36|108.4|108.34|108.4|108.36|108.4|108.32|1207
1623668260000|2021-06-14 10:57:40||108.32||108.34||108.34||108.32|0
1623668280000|2021-06-14 10:58:00||108.36||108.38||108.38||108.36|3035
1623668290000|2021-06-14 10:58:10|||||||||9340
1623668300000|2021-06-14 10:58:20|||||||||180
1623668320000|2021-06-14 10:58:40|108.42|108.4|108.44|108.38|108.44|108.4|108.42|108.38|26388
1623668330000|2021-06-14 10:58:50|108.42||108.42||108.42||108.42||0
1623668340000|2021-06-14 10:59:00||108.36||108.38||108.38||108.36|88
1623668380000|2021-06-14 10:59:40|108.4|108.4|108.46|108.42|108.5|108.44|108.4|108.4|60686
1623668390000|2021-06-14 10:59:50|108.48|108.5|108.5|108.44|108.52|108.5|108.48|108.44|28186
1623668400000|2021-06-14 11:00:00||108.46||108.44||108.46||108.44|0
1623668430000|2021-06-14 11:00:30|||||||||2765
1623668470000|2021-06-14 11:01:10|108.52|108.46|108.52|108.48|108.52|108.5|108.52|108.46|210
1623668480000|2021-06-14 11:01:20|108.54|108.5|108.58|108.52|108.58|108.52|108.54|108.5|130337
1623668500000|2021-06-14 11:01:40|||||||||5000
1623668520000|2021-06-14 11:02:00|108.56||108.56||108.56||108.56||0
1623668530000|2021-06-14 11:02:10|108.54|108.5|108.64|108.62|108.7|108.64|108.54|108.44|86190
1623668540000|2021-06-14 11:02:20|108.68||108.68||108.68||108.68||188
1623668550000|2021-06-14 11:02:30|||||||||1847
1623668560000|2021-06-14 11:02:40|||||||||9942
1623668570000|2021-06-14 11:02:50||108.64||108.64||108.64||108.64|330
1623668580000|2021-06-14 11:03:00|||||||||2301
1623668600000|2021-06-14 11:03:20|108.72|108.66|108.72|108.66|108.74|108.66|108.72|108.66|1398
1623668610000|2021-06-14 11:03:30|108.7|108.68|108.66|108.58|108.7|108.68|108.66|108.58|14169
1623668620000|2021-06-14 11:03:40|108.64|108.56|108.58|108.48|108.64|108.56|108.58|108.48|6187
1623668630000|2021-06-14 11:03:50||108.5||108.48||108.5||108.48|0
1623668640000|2021-06-14 11:04:00||108.5||108.5||108.5||108.5|100
1623668660000|2021-06-14 11:04:20||108.48||108.5||108.5||108.48|900
1623668690000|2021-06-14 11:04:50||108.48||108.48||108.48||108.48|1410
1623668700000|2021-06-14 11:05:00|108.6|108.5|108.6|108.54|108.6|108.54|108.6|108.5|4070
1623668740000|2021-06-14 11:05:40|||||||||14000
1623668760000|2021-06-14 11:06:00|||||||||3201
1623668810000|2021-06-14 11:06:50|108.62|108.56|108.64|108.56|108.64|108.58|108.62|108.56|4000
1623668820000|2021-06-14 11:07:00|108.62||108.62||108.62||108.62||0
1623668840000|2021-06-14 11:07:20|108.64|108.58|108.7|108.62|108.7|108.62|108.62|108.58|35706
1623668860000|2021-06-14 11:07:40|108.68||108.68||108.68||108.68||2500
1623668880000|2021-06-14 11:08:00|108.7|108.64|108.72|108.68|108.72|108.7|108.7|108.64|5570
1623668890000|2021-06-14 11:08:10|108.74|108.7|108.74|108.7|108.74|108.7|108.74|108.7|0
1623668900000|2021-06-14 11:08:20|||||||||9141
1623668940000|2021-06-14 11:09:00|108.72|108.68|108.76|108.7|108.76|108.7|108.72|108.68|18786
1623668960000|2021-06-14 11:09:20|||||||||34
1623669000000|2021-06-14 11:10:00|108.74|108.68|108.64|108.58|108.74|108.68|108.64|108.58|1614
1623669030000|2021-06-14 11:10:30|||||||||10000
1623669070000|2021-06-14 11:11:10|108.62|108.56|108.62|108.56|108.62|108.56|108.62|108.56|46
1623669120000|2021-06-14 11:12:00|108.6|108.54|108.62|108.56|108.62|108.56|108.6|108.54|6601
1623669130000|2021-06-14 11:12:10||108.58||108.58||108.58||108.58|0
1623669140000|2021-06-14 11:12:20|108.6|108.56|108.6|108.54|108.6|108.56|108.6|108.54|163
1623669170000|2021-06-14 11:12:50|||||||||400
1623669190000|2021-06-14 11:13:10|108.58|108.56|108.62|108.56|108.62|108.56|108.58|108.56|456
1623669210000|2021-06-14 11:13:30|108.64|108.58|108.64|108.58|108.66|108.6|108.64|108.58|821
1623669220000|2021-06-14 11:13:40|108.62|108.56|108.62|108.56|108.62|108.56|108.62|108.56|9852
1623669230000|2021-06-14 11:13:50|108.6|108.54|108.6|108.54|108.62|108.54|108.58|108.54|1091
1623669270000|2021-06-14 11:14:30|108.62|108.56|108.6|108.54|108.64|108.58|108.6|108.54|15804
1623669310000|2021-06-14 11:15:10|108.58|108.52|108.58|108.52|108.58|108.52|108.54|108.48|4740
1623669320000|2021-06-14 11:15:20||108.54||108.54||108.54||108.54|458
1623669380000|2021-06-14 11:16:20|108.6|108.58|108.6|108.56|108.6|108.58|108.6|108.56|5374
1623669390000|2021-06-14 11:16:30|||||||||30000
1623669420000|2021-06-14 11:17:00|108.56|108.54|108.56|108.5|108.6|108.54|108.56|108.5|6646
1623669430000|2021-06-14 11:17:10|108.58|108.52|108.56|108.52|108.58|108.54|108.56|108.52|2231
1623669460000|2021-06-14 11:17:40|108.54|108.5|108.52|108.44|108.56|108.52|108.52|108.44|13036
1623669470000|2021-06-14 11:17:50|108.5|108.42|108.48|108.4|108.5|108.42|108.46|108.38|447
1623669490000|2021-06-14 11:18:10|108.46||108.46||108.46||108.46||0
1623669520000|2021-06-14 11:18:40|||||||||447
1623669540000|2021-06-14 11:19:00|108.48|108.42|108.48|108.42|108.48|108.44|108.48|108.42|1348
1623669570000|2021-06-14 11:19:30|||||||||1007
1623669610000|2021-06-14 11:20:10|108.46||108.48||108.48||108.46||40
1623669620000|2021-06-14 11:20:20||108.44||108.44||108.44||108.44|0
1623669630000|2021-06-14 11:20:30|108.5|108.46|108.52|108.5|108.52|108.5|108.5|108.46|4304
1623669640000|2021-06-14 11:20:40||108.48||108.48||108.48||108.48|4051
1623669660000|2021-06-14 11:21:00|||||||||451
1623669700000|2021-06-14 11:21:40||108.5||108.48||108.5||108.48|8615
1623669710000|2021-06-14 11:21:50|108.54|108.5|108.54|108.48|108.54|108.52|108.54|108.48|26605
1623669720000|2021-06-14 11:22:00||108.46||108.48||108.48||108.46|0
1623669750000|2021-06-14 11:22:30|108.52||108.5||108.52||108.5||2049
1623669770000|2021-06-14 11:22:50||108.46||108.44||108.46||108.44|2370
1623669790000|2021-06-14 11:23:10|108.48|108.46|108.5|108.46|108.5|108.46|108.48|108.46|7080
1623669830000|2021-06-14 11:23:50|108.52|108.48|108.52|108.5|108.54|108.5|108.52|108.48|3260
1623669840000|2021-06-14 11:24:00|||||||||2102
1623669850000|2021-06-14 11:24:10|108.54|108.52|108.56|108.5|108.56|108.52|108.54|108.5|2938
1623669880000|2021-06-14 11:24:40||108.52||108.52||108.52||108.52|0
1623669910000|2021-06-14 11:25:10|||||||||50
1623669950000|2021-06-14 11:25:50|||||||||2288
1623669970000|2021-06-14 11:26:10|108.54|108.5|108.54|108.48|108.54|108.5|108.54|108.48|26387
1623669980000|2021-06-14 11:26:20||108.5||108.5||108.5||108.5|270
1623670000000|2021-06-14 11:26:40|||||||||691
1623670010000|2021-06-14 11:26:50||108.48||108.48||108.48||108.48|25
1623670020000|2021-06-14 11:27:00||108.5||108.5||108.5||108.5|658
1623670030000|2021-06-14 11:27:10||108.48||108.48||108.48||108.48|729
1623670040000|2021-06-14 11:27:20||108.5||108.5||108.5||108.5|910
1623670060000|2021-06-14 11:27:40|||||||||740
1623670070000|2021-06-14 11:27:50||108.48||108.48||108.48||108.48|0
1623670110000|2021-06-14 11:28:30|108.52|108.46|108.52|108.46|108.52|108.46|108.52|108.46|3355
1623670130000|2021-06-14 11:28:50|108.5|108.44|108.5|108.44|108.5|108.44|108.48|108.42|999
1623670160000|2021-06-14 11:29:20|108.48|108.42|108.48|108.42|108.48|108.44|108.48|108.42|2427
1623670170000|2021-06-14 11:29:30|108.46||108.46||108.46||108.46||46
1623670180000|2021-06-14 11:29:40|108.48|108.44|108.46|108.44|108.48|108.44|108.46|108.42|17133
1623670190000|2021-06-14 11:29:50|108.48|108.46|108.54|108.5|108.54|108.5|108.48|108.46|69400
1623670200000|2021-06-14 11:30:00|108.52|108.48|108.52|108.46|108.52|108.48|108.52|108.46|15860
1623670290000|2021-06-14 11:31:30|108.5|108.44|108.46|108.42|108.5|108.46|108.46|108.42|21287
1623670300000|2021-06-14 11:31:40|||||||||656
1623670310000|2021-06-14 11:31:50|||||||||2000
1623670380000|2021-06-14 11:33:00|108.48|108.44|108.4|108.36|108.48|108.44|108.4|108.32|36203
1623670390000|2021-06-14 11:33:10|108.38|108.34|108.2|108.14|108.38|108.36|108.18|108.12|222782
1623670400000|2021-06-14 11:33:20|108.18||108.2||108.2||108.18||921
1623670410000|2021-06-14 11:33:30|108.18|108.1|108.18|108.1|108.18|108.1|108.18|108.1|19614
1623670420000|2021-06-14 11:33:40|108.2|108.12|108.24|108.18|108.24|108.18|108.2|108.12|36657
1623670430000|2021-06-14 11:33:50|108.26|108.2|108.28|108.24|108.28|108.24|108.26|108.18|26214
1623670440000|2021-06-14 11:34:00||108.22||108.24||108.24||108.22|0
1623670450000|2021-06-14 11:34:10||108.22||108.24||108.24||108.22|0
1623670460000|2021-06-14 11:34:20|108.26|108.22|108.28|108.22|108.32|108.22|108.26|108.2|4000
1623670500000|2021-06-14 11:35:00|108.3||108.32||108.32||108.3||1967
1623670510000|2021-06-14 11:35:10|108.3||108.3||108.3||108.3||632
1623670520000|2021-06-14 11:35:20|108.28||108.32||108.32||108.28||0
1623670530000|2021-06-14 11:35:30|108.3||108.3||108.3||108.28||0
1623670540000|2021-06-14 11:35:40|||||||||3719
1623670580000|2021-06-14 11:36:20|||||||||298
1623670590000|2021-06-14 11:36:30|||||||||7398
1623670650000|2021-06-14 11:37:30||108.24||108.24||108.24||108.24|1102
1623670690000|2021-06-14 11:38:10|108.28||108.28||108.28||108.28||1115
1623670700000|2021-06-14 11:38:20|||||||||1817
1623670710000|2021-06-14 11:38:30|||||||||20000
1623670720000|2021-06-14 11:38:40|108.3||108.3||108.3||108.3||6436
1623670730000|2021-06-14 11:38:50||108.26||108.26||108.26||108.26|0
1623670740000|2021-06-14 11:39:00|108.28|108.22|108.28|108.22|108.28|108.24|108.28|108.22|660
1623670750000|2021-06-14 11:39:10|||||||||1100
1623670760000|2021-06-14 11:39:20|108.3||108.3||108.3||108.3||18
1623670780000|2021-06-14 11:39:40|||||||||7408
1623670790000|2021-06-14 11:39:50|||||||||465
1623670800000|2021-06-14 11:40:00|108.28|108.2|108.22|108.16|108.28|108.2|108.22|108.14|14082
1623670810000|2021-06-14 11:40:10||108.14||108.14||108.14||108.14|15
1623670890000|2021-06-14 11:41:30|||||||||2300
1623671030000|2021-06-14 11:43:50|108.2|108.12|108.14|108.06|108.2|108.12|108.14|108.06|12429
1623671050000|2021-06-14 11:44:10|108.12|108.04|108.1|108|108.12|108.04|108.1|108|9212
1623671080000|2021-06-14 11:44:40|108.08|108.02|107.98|107.9|108.08|108.02|107.98|107.9|167594
1623671090000|2021-06-14 11:44:50|107.96|107.94|107.9|107.86|107.96|107.94|107.9|107.86|13504
1623671100000|2021-06-14 11:45:00|107.88|107.84|108|107.94|108|107.94|107.88|107.84|4058
1623671110000|2021-06-14 11:45:10|107.98|107.92|107.96|107.88|107.98|107.92|107.96|107.88|100
1623671130000|2021-06-14 11:45:30|||||||||5980
1623671140000|2021-06-14 11:45:40|||||||||19
1623671170000|2021-06-14 11:46:10|107.94|107.86|107.92|107.84|107.94|107.86|107.92|107.84|1341
1623671190000|2021-06-14 11:46:30|107.9||107.92||107.92||107.9||0
1623671200000|2021-06-14 11:46:40|107.9||107.9||107.9||107.9||462
1623671220000|2021-06-14 11:47:00|107.92|107.86|107.94|107.86|107.96|107.9|107.92|107.86|6890
1623671250000|2021-06-14 11:47:30|107.96|107.88|108.02|107.98|108.04|107.98|107.96|107.88|46620
1623671260000|2021-06-14 11:47:40|108|107.96|107.94|107.86|108|107.96|107.92|107.86|4546
1623671270000|2021-06-14 11:47:50|107.92||107.92||107.92||107.92||0
1623671280000|2021-06-14 11:48:00|107.9|107.84|107.84|107.8|107.9|107.84|107.84|107.8|6750
1623671290000|2021-06-14 11:48:10|||||||||200
1623671300000|2021-06-14 11:48:20|107.82|107.76|107.8|107.74|107.82|107.76|107.8|107.72|3942
1623671310000|2021-06-14 11:48:30|||||||||100
1623671340000|2021-06-14 11:49:00||107.76||107.76||107.76||107.76|5388
1623671350000|2021-06-14 11:49:10|107.78||107.78||107.78||107.78||2419
1623671360000|2021-06-14 11:49:20|||||||||961
1623671390000|2021-06-14 11:49:50|||||||||1935
1623671400000|2021-06-14 11:50:00||107.72||107.72||107.74||107.7|6043
1623671410000|2021-06-14 11:50:10|||||||||9221
1623671420000|2021-06-14 11:50:20|||||||||90
1623671440000|2021-06-14 11:50:40||107.74||107.74||107.74||107.74|146
1623671450000|2021-06-14 11:50:50|||||||||893
1623671460000|2021-06-14 11:51:00|||||||||1500
1623671470000|2021-06-14 11:51:10|||||||||1823
1623671490000|2021-06-14 11:51:30|||||||||27
1623671510000|2021-06-14 11:51:50|107.76|107.72|107.74|107.68|107.76|107.74|107.7|107.68|36546
1623671520000|2021-06-14 11:52:00|107.72|107.66|107.72|107.66|107.72|107.66|107.72|107.66|2175
1623671530000|2021-06-14 11:52:10|107.68|107.64|107.64|107.6|107.68|107.64|107.64|107.6|3423
1623671540000|2021-06-14 11:52:20|107.62|107.58|107.58|107.52|107.62|107.6|107.54|107.52|78204
1623671550000|2021-06-14 11:52:30|107.56|107.54|107.74|107.68|107.74|107.72|107.56|107.54|61618
1623671560000|2021-06-14 11:52:40|||||||||4611
1623671570000|2021-06-14 11:52:50|107.72|107.7|107.68|107.62|107.72|107.7|107.68|107.58|11329
1623671590000|2021-06-14 11:53:10|||||||||1821
1623671620000|2021-06-14 11:53:40|||||||||35
1623671640000|2021-06-14 11:54:00|||||||||15917
1623671650000|2021-06-14 11:54:10|||||||||10000
1623671660000|2021-06-14 11:54:20|107.66|107.6|107.54|107.48|107.66|107.6|107.52|107.42|54975
1623671670000|2021-06-14 11:54:30|107.52|107.46|107.48|107.42|107.52|107.46|107.48|107.4|28561
1623671680000|2021-06-14 11:54:40|107.5|107.5|107.48|107.46|107.52|107.5|107.48|107.44|26541
1623671690000|2021-06-14 11:54:50|107.5|107.44|107.46|107.42|107.52|107.46|107.46|107.4|19448
1623671700000|2021-06-14 11:55:00|107.44|107.4|107.44|107.4|107.46|107.4|107.42|107.32|30349
1623671710000|2021-06-14 11:55:10||107.38||107.36||107.38||107.36|0
1623671720000|2021-06-14 11:55:20|||||||||4623
1623671730000|2021-06-14 11:55:30|107.42||107.42||107.42||107.42||5
1623671750000|2021-06-14 11:55:50|||||||||95
1623671770000|2021-06-14 11:56:10|||||||||1300
1623671780000|2021-06-14 11:56:20|107.44|107.42|107.48|107.42|107.48|107.42|107.44|107.38|22469
1623671800000|2021-06-14 11:56:40|107.46||107.46||107.46||107.46||685
1623671810000|2021-06-14 11:56:50|107.48||107.48||107.48||107.48||0
1623671820000|2021-06-14 11:57:00|107.46||107.46||107.46||107.46||2106
1623671830000|2021-06-14 11:57:10|107.48|107.4|107.5|107.42|107.52|107.48|107.46|107.36|59003
1623671840000|2021-06-14 11:57:20|107.48|107.4|107.44|107.4|107.48|107.4|107.44|107.4|2352
1623671850000|2021-06-14 11:57:30|||||||||4620
1623671860000|2021-06-14 11:57:40|107.46|107.42|107.48|107.4|107.48|107.42|107.46|107.4|46420
1623671870000|2021-06-14 11:57:50|107.46|107.38|107.36|107.32|107.46|107.38|107.36|107.3|21670
1623671880000|2021-06-14 11:58:00|107.38|107.34|107.38|107.34|107.38|107.34|107.38|107.34|22906
1623671890000|2021-06-14 11:58:10|107.4||107.42||107.46||107.4||15150
1623671900000|2021-06-14 11:58:20|107.38|107.32|107.36|107.32|107.38|107.32|107.36|107.32|11350
1623671910000|2021-06-14 11:58:30|||||||||3697
1623671920000|2021-06-14 11:58:40|107.38|107.34|107.38|107.34|107.38|107.34|107.36|107.34|6883
1623671930000|2021-06-14 11:58:50|107.4|107.36|107.42|107.38|107.42|107.38|107.4|107.36|6419
1623671940000|2021-06-14 11:59:00|107.46|107.44|107.44|107.38|107.46|107.44|107.44|107.38|20000
1623671950000|2021-06-14 11:59:10||107.4||107.42||107.42||107.4|5840
1623671970000|2021-06-14 11:59:30|107.46|107.44|107.6|107.58|107.62|107.58|107.46|107.44|80465
1623671980000|2021-06-14 11:59:40|107.62||107.62||107.62||107.62||0
1623672010000|2021-06-14 12:00:10|107.6|107.56|107.66|107.58|107.68|107.62|107.6|107.52|12486
1623672040000|2021-06-14 12:00:40|107.64|107.56|107.58|107.52|107.64|107.56|107.58|107.5|11219
1623672060000|2021-06-14 12:01:00|107.54|107.54|107.58|107.52|107.58|107.54|107.54|107.5|37583
1623672070000|2021-06-14 12:01:10|||||||||12207
1623672110000|2021-06-14 12:01:50|||||||||5076
1623672130000|2021-06-14 12:02:10|107.6|107.54|107.66|107.6|107.66|107.62|107.6|107.54|7110
1623672140000|2021-06-14 12:02:20|||||||||2930
1623672160000|2021-06-14 12:02:40||107.64||107.6||107.64||107.6|9008
1623672170000|2021-06-14 12:02:50||107.62||107.62||107.62||107.62|3319
1623672210000|2021-06-14 12:03:30|||||||||49189
1623672220000|2021-06-14 12:03:40|107.68|107.66|107.66|107.64|107.68|107.66|107.66|107.62|17457
1623672230000|2021-06-14 12:03:50|107.64|107.6|107.64|107.6|107.64|107.62|107.62|107.6|28245
1623672250000|2021-06-14 12:04:10|107.62|107.62|107.62|107.56|107.62|107.62|107.6|107.56|10597
1623672270000|2021-06-14 12:04:30|||||||||325
1623672280000|2021-06-14 12:04:40|||||||||500
1623672300000|2021-06-14 12:05:00|107.6|107.54|107.58|107.52|107.6|107.54|107.58|107.5|8387
1623672310000|2021-06-14 12:05:10|107.6|107.54|107.68|107.62|107.68|107.62|107.6|107.54|29577
1623672320000|2021-06-14 12:05:20|107.7|107.64|107.72|107.66|107.72|107.68|107.7|107.64|9167
1623672370000|2021-06-14 12:06:10|||||||||510
1623672380000|2021-06-14 12:06:20|||||||||481
1623672390000|2021-06-14 12:06:30|107.74|107.72|107.72|107.68|107.74|107.72|107.72|107.68|13124
1623672420000|2021-06-14 12:07:00|||||||||4042
1623672430000|2021-06-14 12:07:10|107.7|107.66|107.66|107.62|107.7|107.66|107.66|107.58|11908
1623672450000|2021-06-14 12:07:30|107.7|107.64|107.74|107.68|107.76|107.74|107.7|107.64|26102
1623672470000|2021-06-14 12:07:50|107.72|107.64|107.7|107.62|107.72|107.64|107.7|107.62|23075
1623672480000|2021-06-14 12:08:00|107.68|107.64|107.7|107.64|107.7|107.64|107.68|107.64|0
1623672530000|2021-06-14 12:08:50|||||||||13849
1623672540000|2021-06-14 12:09:00|107.68|107.62|107.68|107.58|107.68|107.62|107.68|107.58|10292
1623672550000|2021-06-14 12:09:10|107.66||107.64||107.66||107.64||1000
1623672560000|2021-06-14 12:09:20|||||||||350
1623672570000|2021-06-14 12:09:30|||||||||13779
1623672580000|2021-06-14 12:09:40|107.66|107.66|107.68|107.66|107.68|107.66|107.66|107.6|114256
1623672590000|2021-06-14 12:09:50||107.62||107.66||107.66||107.6|9628
1623672600000|2021-06-14 12:10:00|||||||||1056
1623672610000|2021-06-14 12:10:10|||||||||464
1623672620000|2021-06-14 12:10:20|107.7|107.68|107.7|107.68|107.72|107.68|107.7|107.68|4112
1623672630000|2021-06-14 12:10:30|||||||||97
1623672640000|2021-06-14 12:10:40|||||||||13847
1623672660000|2021-06-14 12:11:00|107.72||107.72||107.72||107.72||20739
1623672670000|2021-06-14 12:11:10|107.7|107.66|107.58|107.52|107.7|107.66|107.58|107.52|24121
1623672680000|2021-06-14 12:11:20||107.5||107.5||107.5||107.5|4616
1623672690000|2021-06-14 12:11:30|107.56|107.46|107.54|107.5|107.58|107.5|107.5|107.44|30782
1623672710000|2021-06-14 12:11:50|||||||||7392
1623672720000|2021-06-14 12:12:00|107.56|107.54|107.54|107.5|107.56|107.54|107.54|107.5|10570
1623672760000|2021-06-14 12:12:40|||||||||2350
1623672780000|2021-06-14 12:13:00|107.52|107.48|107.54|107.5|107.54|107.5|107.52|107.46|12436
1623672790000|2021-06-14 12:13:10|||||||||2000
1623672800000|2021-06-14 12:13:20|||||||||3000
1623672840000|2021-06-14 12:14:00|107.58|107.56|107.54|107.5|107.58|107.56|107.54|107.5|10885
1623672850000|2021-06-14 12:14:10|107.56|107.52|107.62|107.56|107.64|107.56|107.56|107.52|8349
1623672860000|2021-06-14 12:14:20|107.6|107.54|107.6|107.52|107.6|107.54|107.58|107.5|10500
1623672880000|2021-06-14 12:14:40|||||||||20663
1623672890000|2021-06-14 12:14:50|||||||||5531
1623672910000|2021-06-14 12:15:10|107.58||107.58||107.58||107.58||1708
1623672920000|2021-06-14 12:15:20||107.54||107.54||107.54||107.54|0
1623672930000|2021-06-14 12:15:30|107.6|107.56|107.6|107.54|107.62|107.56|107.6|107.54|35933
1623672940000|2021-06-14 12:15:40|||||||||9000
1623672980000|2021-06-14 12:16:20|||||||||8014
1623673010000|2021-06-14 12:16:50||107.56||107.54||107.56||107.54|322
1623673030000|2021-06-14 12:17:10|107.62|107.56|107.62|107.56|107.62|107.56|107.62|107.56|5002
1623673060000|2021-06-14 12:17:40|107.6|107.54|107.56|107.5|107.6|107.54|107.56|107.5|8393
1623673070000|2021-06-14 12:17:50|||||||||966
1623673080000|2021-06-14 12:18:00|||||||||4619
1623673090000|2021-06-14 12:18:10|||||||||8189
1623673110000|2021-06-14 12:18:30|107.54||107.54||107.54||107.54||947
1623673130000|2021-06-14 12:18:50|||||||||10398
1623673140000|2021-06-14 12:19:00|107.56|107.56|107.56|107.52|107.6|107.56|107.56|107.52|10200
1623673160000|2021-06-14 12:19:20|||||||||4649
1623673170000|2021-06-14 12:19:30|107.54|107.5|107.54|107.5|107.54|107.5|107.52|107.46|28888
1623673190000|2021-06-14 12:19:50|||||||||2500
1623673200000|2021-06-14 12:20:00|107.52|107.48|107.52|107.5|107.54|107.5|107.5|107.46|8335
1623673240000|2021-06-14 12:20:40|107.5|107.46|107.48|107.42|107.52|107.5|107.48|107.42|6711
1623673270000|2021-06-14 12:21:10|||||||||1387
1623673280000|2021-06-14 12:21:20||107.4||107.4||107.4||107.4|2492
1623673290000|2021-06-14 12:21:30|107.5|107.42|107.38|107.3|107.52|107.46|107.38|107.3|92195
1623673300000|2021-06-14 12:21:40|107.36|107.32|107.38|107.32|107.38|107.32|107.36|107.32|4656
1623673310000|2021-06-14 12:21:50|107.4|107.38|107.46|107.4|107.46|107.4|107.38|107.34|30395
1623673320000|2021-06-14 12:22:00|107.48|107.42|107.48|107.44|107.48|107.44|107.46|107.42|5347
1623673330000|2021-06-14 12:22:10|107.5|107.42|107.46|107.4|107.5|107.42|107.46|107.4|8444
1623673340000|2021-06-14 12:22:20||107.42||107.4||107.42||107.4|2007
1623673350000|2021-06-14 12:22:30|||||||||946
1623673360000|2021-06-14 12:22:40|107.44||107.46||107.46||107.44||9255
1623673370000|2021-06-14 12:22:50|107.44||107.44||107.44||107.44||650
1623673400000|2021-06-14 12:23:20|||||||||92565
1623673410000|2021-06-14 12:23:30|107.46|107.42|107.5|107.42|107.5|107.48|107.46|107.42|20010
1623673420000|2021-06-14 12:23:40|107.48||107.48||107.48||107.48||113
1623673430000|2021-06-14 12:23:50|107.5|107.52|107.54|107.52|107.54|107.52|107.5|107.44|30454
1623673440000|2021-06-14 12:24:00|107.52|107.5|107.52|107.46|107.52|107.52|107.52|107.46|102694
1623673450000|2021-06-14 12:24:10|107.54|107.48|107.6|107.58|107.6|107.58|107.52|107.48|25177
1623673460000|2021-06-14 12:24:20||107.56||107.58||107.58||107.56|4806
1623673470000|2021-06-14 12:24:30||107.54||107.58||107.58||107.54|4049
1623673480000|2021-06-14 12:24:40|||||||||1589
1623673490000|2021-06-14 12:24:50||107.54||107.58||107.58||107.52|3540
1623673500000|2021-06-14 12:25:00|107.58|107.54|107.52|107.5|107.58|107.56|107.48|107.38|43822
1623673510000|2021-06-14 12:25:10|107.54|107.46|107.54|107.46|107.56|107.52|107.52|107.4|74413
1623673520000|2021-06-14 12:25:20|107.52|107.44|107.46|107.38|107.52|107.44|107.46|107.36|9237
1623673530000|2021-06-14 12:25:30|107.44|107.36|107.38|107.3|107.44|107.36|107.38|107.3|12856
1623673540000|2021-06-14 12:25:40|||||||||6813
1623673550000|2021-06-14 12:25:50|107.36|107.28|107.3|107.22|107.36|107.28|107.3|107.2|9902
1623673570000|2021-06-14 12:26:10|107.28|107.24|107.28|107.24|107.28|107.24|107.28|107.24|201
1623673580000|2021-06-14 12:26:20|||||||||2779
1623673590000|2021-06-14 12:26:30|||||||||9737
1623673600000|2021-06-14 12:26:40|||||||||87
1623673610000|2021-06-14 12:26:50|107.3|107.26|107.36|107.3|107.36|107.3|107.3|107.26|19226
1623673630000|2021-06-14 12:27:10|107.34|107.28|107.34|107.26|107.34|107.28|107.34|107.24|8154
1623673640000|2021-06-14 12:27:20|||||||||233
1623673650000|2021-06-14 12:27:30|||||||||1000
1623673680000|2021-06-14 12:28:00|||||||||10478
1623673690000|2021-06-14 12:28:10|107.36|107.28|107.38|107.34|107.42|107.34|107.36|107.28|6193
1623673700000|2021-06-14 12:28:20|107.4||107.4||107.4||107.4||0
1623673710000|2021-06-14 12:28:30|||||||||20000
1623673720000|2021-06-14 12:28:40|||||||||38897
1623673730000|2021-06-14 12:28:50|107.42|107.4|107.38|107.34|107.42|107.4|107.38|107.34|20000
1623673740000|2021-06-14 12:29:00|||||||||9222
1623673750000|2021-06-14 12:29:10|107.4|107.4|107.42|107.36|107.42|107.4|107.4|107.36|10000
1623673760000|2021-06-14 12:29:20|107.4|107.38|107.46|107.42|107.46|107.42|107.4|107.38|67278
1623673770000|2021-06-14 12:29:30|107.48|107.44|107.5|107.46|107.5|107.46|107.48|107.44|1687
1623673780000|2021-06-14 12:29:40|107.48|107.42|107.48|107.42|107.48|107.42|107.48|107.42|4964
1623673800000|2021-06-14 12:30:00|107.5||107.5||107.5||107.5||58
1623673810000|2021-06-14 12:30:10|107.48|107.44|107.48|107.44|107.48|107.46|107.48|107.44|2924
1623673820000|2021-06-14 12:30:20|107.46|107.42|107.44|107.4|107.46|107.42|107.44|107.4|36633
1623673830000|2021-06-14 12:30:30|107.42|107.36|107.44|107.38|107.44|107.38|107.42|107.34|44663
1623673840000|2021-06-14 12:30:40|||||||||32400
1623673850000|2021-06-14 12:30:50|107.46|107.4|107.52|107.5|107.52|107.5|107.46|107.4|44813
1623673860000|2021-06-14 12:31:00|107.5|107.44|107.5|107.48|107.5|107.5|107.5|107.44|8201
1623673870000|2021-06-14 12:31:10|107.52||107.5||107.52||107.5||7222
1623673880000|2021-06-14 12:31:20|107.52||107.52||107.52||107.52||0
1623673940000|2021-06-14 12:32:20|107.5|107.42|107.46|107.4|107.5|107.44|107.46|107.38|17851
1623673960000|2021-06-14 12:32:40|107.44|107.36|107.38|107.3|107.44|107.36|107.38|107.3|1194
1623673980000|2021-06-14 12:33:00|||||||||1848
1623674020000|2021-06-14 12:33:40|||||||||5536
1623674030000|2021-06-14 12:33:50||107.32||107.32||107.32||107.32|20238
1623674050000|2021-06-14 12:34:10||107.3||107.32||107.32||107.3|2134
1623674070000|2021-06-14 12:34:30|||||||||14814
1623674080000|2021-06-14 12:34:40|107.36|107.3|107.34|107.24|107.36|107.3|107.34|107.24|12626
1623674090000|2021-06-14 12:34:50|107.32|107.34|107.34|107.26|107.38|107.34|107.3|107.26|27539
1623674110000|2021-06-14 12:35:10||107.3||107.3||107.3||107.3|10000
1623674120000|2021-06-14 12:35:20|107.36|107.32|107.36|107.32|107.36|107.32|107.36|107.32|9222
1623674150000|2021-06-14 12:35:50|||||||||81
1623674170000|2021-06-14 12:36:10|||||||||1103
1623674190000|2021-06-14 12:36:30|107.34|107.3|107.32|107.26|107.34|107.3|107.32|107.26|6585
1623674210000|2021-06-14 12:36:50|107.34|107.28|107.4|107.34|107.42|107.34|107.34|107.28|20726
1623674220000|2021-06-14 12:37:00|107.42|107.36|107.42|107.36|107.44|107.38|107.42|107.36|446
1623674250000|2021-06-14 12:37:30|||||||||4622
1623674280000|2021-06-14 12:38:00|||||||||97396
1623674340000|2021-06-14 12:39:00|||||||||10246
1623674350000|2021-06-14 12:39:10||107.38||107.38||107.38||107.38|2760
1623674360000|2021-06-14 12:39:20|107.44|107.4|107.48|107.42|107.48|107.42|107.44|107.4|50662
1623674380000|2021-06-14 12:39:40|107.5|107.48|107.48|107.42|107.5|107.48|107.48|107.42|19018
1623674390000|2021-06-14 12:39:50|107.46||107.46||107.46||107.46||0
1623674400000|2021-06-14 12:40:00|107.48|107.44|107.48|107.42|107.48|107.44|107.48|107.42|422
1623674410000|2021-06-14 12:40:10|||||||||326
1623674420000|2021-06-14 12:40:20|107.5|107.44|107.52|107.44|107.52|107.44|107.5|107.44|16
1623674430000|2021-06-14 12:40:30|107.5||107.5||107.5||107.5||5005
1623674460000|2021-06-14 12:41:00|107.52|107.46|107.54|107.48|107.54|107.48|107.52|107.46|952
1623674470000|2021-06-14 12:41:10|||||||||3000
1623674480000|2021-06-14 12:41:20|||||||||1000
1623674490000|2021-06-14 12:41:30|107.56|107.5|107.58|107.52|107.6|107.56|107.56|107.5|21754
1623674500000|2021-06-14 12:41:40|107.6||107.6||107.6||107.6||0
1623674510000|2021-06-14 12:41:50|107.62|107.54|107.66|107.62|107.66|107.62|107.62|107.54|8109
1623674520000|2021-06-14 12:42:00|||||||||3652
1623674530000|2021-06-14 12:42:10|107.7|107.64|107.7|107.64|107.72|107.64|107.7|107.62|3027
1623674540000|2021-06-14 12:42:20|||||||||1870
1623674550000|2021-06-14 12:42:30|||||||||10154
1623674560000|2021-06-14 12:42:40|107.72|107.66|107.78|107.7|107.8|107.7|107.72|107.66|5164
1623674570000|2021-06-14 12:42:50|||||||||826
1623674580000|2021-06-14 12:43:00|107.8|107.72|107.76|107.7|107.8|107.72|107.76|107.7|3017
1623674590000|2021-06-14 12:43:10|107.78|107.72|107.82|107.78|107.82|107.78|107.76|107.72|7876
1623674600000|2021-06-14 12:43:20|107.84|107.82|107.9|107.84|107.9|107.84|107.84|107.82|7341
1623674610000|2021-06-14 12:43:30|107.88|107.88|107.96|107.88|108|107.94|107.88|107.84|13131
1623674650000|2021-06-14 12:44:10|107.94|107.84|107.72|107.62|107.94|107.84|107.7|107.6|58518
1623674660000|2021-06-14 12:44:20|107.74|107.64|107.76|107.7|107.76|107.7|107.74|107.64|1200
1623674690000|2021-06-14 12:44:50|107.74|107.68|107.74|107.68|107.74|107.68|107.74|107.68|100
1623674700000|2021-06-14 12:45:00|107.76|107.74|107.72|107.68|107.76|107.74|107.72|107.68|1800
1623674770000|2021-06-14 12:46:10|107.7|107.64|107.66|107.6|107.7|107.66|107.66|107.56|9627
1623674780000|2021-06-14 12:46:20|107.64||107.66||107.66||107.64||4
1623674800000|2021-06-14 12:46:40|107.68|107.62|107.68|107.62|107.68|107.62|107.68|107.62|6359
1623674810000|2021-06-14 12:46:50|||||||||2310
1623674820000|2021-06-14 12:47:00|107.66||107.66||107.66||107.66||890
1623674860000|2021-06-14 12:47:40|107.64||107.64||107.64||107.64||144
1623674870000|2021-06-14 12:47:50|107.62|107.56|107.6|107.56|107.62|107.56|107.6|107.54|5610
1623674880000|2021-06-14 12:48:00|107.62|107.58|107.66|107.6|107.66|107.6|107.62|107.58|1306
1623674890000|2021-06-14 12:48:10|||||||||4609
1623674900000|2021-06-14 12:48:20|107.68||107.68||107.68||107.68||0
1623674970000|2021-06-14 12:49:30|107.66||107.66||107.66||107.66||1020
1623674990000|2021-06-14 12:49:50|||||||||1949
1623675010000|2021-06-14 12:50:10|107.64|107.58|107.66|107.56|107.66|107.58|107.64|107.56|8680
1623675030000|2021-06-14 12:50:30|107.68|107.6|107.72|107.66|107.72|107.66|107.68|107.6|10958
1623675050000|2021-06-14 12:50:50|107.74|107.68|107.76|107.72|107.76|107.72|107.74|107.68|22845
1623675060000|2021-06-14 12:51:00|107.78|107.74|107.8|107.74|107.82|107.74|107.76|107.72|2855
1623675070000|2021-06-14 12:51:10|||||||||5353
1623675150000|2021-06-14 12:52:30|||||||||2916
1623675160000|2021-06-14 12:52:40|||||||||10288
1623675170000|2021-06-14 12:52:50|107.82|107.76|107.88|107.8|107.9|107.8|107.82|107.76|10145
1623675180000|2021-06-14 12:53:00|||||||||928
1623675190000|2021-06-14 12:53:10|107.86|107.86|107.86|107.82|107.88|107.86|107.86|107.76|9234
1623675200000|2021-06-14 12:53:20|107.84|107.84|107.84|107.76|107.86|107.84|107.82|107.74|863
1623675210000|2021-06-14 12:53:30||107.78||107.78||107.78||107.78|272
1623675220000|2021-06-14 12:53:40|107.82|107.76|107.82|107.76|107.84|107.78|107.78|107.74|9602
1623675230000|2021-06-14 12:53:50|||||||||681
1623675240000|2021-06-14 12:54:00|||||||||22876
1623675250000|2021-06-14 12:54:10|107.84|107.78|107.84|107.78|107.86|107.8|107.84|107.78|10838
1623675260000|2021-06-14 12:54:20|107.86|107.8|107.86|107.8|107.86|107.8|107.86|107.8|0
1623675280000|2021-06-14 12:54:40||107.82||107.82||107.82||107.82|0
1623675330000|2021-06-14 12:55:30|||||||||1000
1623675390000|2021-06-14 12:56:30|||||||||2149
1623675400000|2021-06-14 12:56:40|||||||||2297
1623675430000|2021-06-14 12:57:10|107.88|107.84|107.88|107.82|107.88|107.84|107.88|107.82|16767
1623675440000|2021-06-14 12:57:20|107.9|107.84|107.88|107.84|107.9|107.84|107.88|107.84|2211
1623675450000|2021-06-14 12:57:30|||||||||11118
1623675460000|2021-06-14 12:57:40|||||||||900
1623675480000|2021-06-14 12:58:00|||||||||9210
1623675490000|2021-06-14 12:58:10|107.9|107.86|107.94|107.88|107.94|107.88|107.9|107.86|1983
1623675500000|2021-06-14 12:58:20||107.9||107.9||107.9||107.9|0
1623675520000|2021-06-14 12:58:40|||||||||916
1623675530000|2021-06-14 12:58:50|107.96|107.92|107.96|107.88|107.96|107.92|107.96|107.88|9795
1623675540000|2021-06-14 12:59:00||107.9||107.9||107.9||107.9|81
1623675560000|2021-06-14 12:59:20||107.88||107.88||107.88||107.88|2209
1623675570000|2021-06-14 12:59:30||107.9||107.9||107.9||107.9|0
1623675580000|2021-06-14 12:59:40|||||||||7
1623675590000|2021-06-14 12:59:50|||||||||1500
1623675600000|2021-06-14 13:00:00|||||||||2463
1623675610000|2021-06-14 13:00:10||107.92||107.92||107.92||107.92|3764
1623675620000|2021-06-14 13:00:20|107.94|107.9|107.92|107.88|107.94|107.9|107.9|107.84|83089
1623675630000|2021-06-14 13:00:30|107.9|107.86|107.88|107.82|107.9|107.86|107.86|107.82|17973
1623675650000|2021-06-14 13:00:50|107.86|107.8|107.88|107.84|107.88|107.84|107.86|107.78|21875
1623675670000|2021-06-14 13:01:10|107.9|107.86|107.92|107.88|107.92|107.9|107.88|107.84|14774
1623675680000|2021-06-14 13:01:20|107.94|107.9|107.94|107.9|107.94|107.9|107.94|107.88|3388
1623675710000|2021-06-14 13:01:50|||||||||1300
1623675730000|2021-06-14 13:02:10|107.92|107.88|107.9|107.84|107.94|107.9|107.9|107.82|7367
1623675760000|2021-06-14 13:02:40|107.88|107.82|107.88|107.8|107.88|107.82|107.88|107.8|0
1623675790000|2021-06-14 13:03:10|||||||||222
1623675800000|2021-06-14 13:03:20|||||||||1834
1623675830000|2021-06-14 13:03:50|107.86|107.78|107.82|107.76|107.86|107.8|107.8|107.74|13480
1623675840000|2021-06-14 13:04:00|107.8|107.72|107.8|107.72|107.8|107.72|107.8|107.72|0
1623675870000|2021-06-14 13:04:30|107.78|107.7|107.76|107.7|107.78|107.7|107.76|107.7|0
1623675880000|2021-06-14 13:04:40|107.74|107.68|107.68|107.62|107.74|107.68|107.68|107.62|537
1623675890000|2021-06-14 13:04:50||107.64||107.64||107.64||107.64|0
1623675900000|2021-06-14 13:05:00|107.66|107.62|107.66|107.6|107.66|107.62|107.66|107.6|664
1623675910000|2021-06-14 13:05:10|||||||||1
1623675920000|2021-06-14 13:05:20|107.64|107.58|107.64|107.56|107.64|107.58|107.64|107.56|645
1623675930000|2021-06-14 13:05:30|||||||||55415
1623675940000|2021-06-14 13:05:40|107.62|107.54|107.62|107.54|107.62|107.56|107.62|107.54|0
1623675950000|2021-06-14 13:05:50|107.6||107.6||107.6||107.6||0
1623675970000|2021-06-14 13:06:10|107.62|107.56|107.62|107.56|107.64|107.6|107.62|107.56|10215
1623676000000|2021-06-14 13:06:40|107.64|107.58|107.7|107.68|107.74|107.68|107.6|107.56|34775
1623676010000|2021-06-14 13:06:50|107.74|107.7|107.8|107.76|107.8|107.78|107.74|107.7|11296
1623676020000|2021-06-14 13:07:00|107.82||107.82||107.82||107.82||0
1623676030000|2021-06-14 13:07:10|||||||||4605
1623676040000|2021-06-14 13:07:20|107.8|107.78|107.76|107.7|107.8|107.78|107.76|107.7|2516
1623676050000|2021-06-14 13:07:30|107.74|107.68|107.74|107.7|107.76|107.7|107.74|107.68|4006
1623676060000|2021-06-14 13:07:40|107.76|107.72|107.8|107.72|107.8|107.72|107.76|107.72|0
1623676070000|2021-06-14 13:07:50|107.78|107.74|107.78|107.74|107.78|107.74|107.78|107.74|0
1623676080000|2021-06-14 13:08:00|||||||||13835
1623676090000|2021-06-14 13:08:10|107.76|107.72|107.74|107.68|107.76|107.72|107.74|107.68|911
1623676100000|2021-06-14 13:08:20|107.76|107.7|107.8|107.74|107.8|107.76|107.76|107.68|7400
1623676110000|2021-06-14 13:08:30|107.78|107.72|107.78|107.74|107.78|107.74|107.78|107.72|2500
1623676120000|2021-06-14 13:08:40|107.8||107.8||107.8||107.8||0
1623676130000|2021-06-14 13:08:50|107.78||107.78||107.78||107.78||0
1623676140000|2021-06-14 13:09:00|107.8|107.76|107.82|107.76|107.82|107.76|107.8|107.76|3380
1623676240000|2021-06-14 13:10:40|||||||||400
1623676260000|2021-06-14 13:11:00|||||||||1350
1623676270000|2021-06-14 13:11:10|107.8|107.74|107.8|107.76|107.8|107.76|107.78|107.74|3250
1623676280000|2021-06-14 13:11:20|107.78|107.74|107.8|107.76|107.8|107.76|107.78|107.74|2500
1623676300000|2021-06-14 13:11:40|107.78||107.78||107.78||107.78||0
1623676330000|2021-06-14 13:12:10||107.74||107.76||107.76||107.74|8972
1623676340000|2021-06-14 13:12:20|107.76|107.74|107.78|107.74|107.78|107.74|107.76|107.74|4116
1623676360000|2021-06-14 13:12:40|||||||||1525
1623676370000|2021-06-14 13:12:50|107.8|107.76|107.72|107.68|107.8|107.76|107.72|107.68|24198
1623676400000|2021-06-14 13:13:20|||||||||2063
1623676410000|2021-06-14 13:13:30|107.74|107.7|107.74|107.7|107.74|107.7|107.74|107.68|1995
1623676420000|2021-06-14 13:13:40|||||||||62768
1623676430000|2021-06-14 13:13:50|107.76|107.72|107.78|107.74|107.78|107.74|107.76|107.72|2570
1623676440000|2021-06-14 13:14:00|||||||||920
1623676460000|2021-06-14 13:14:20|107.8|107.76|107.8|107.74|107.8|107.76|107.76|107.74|7782
1623676470000|2021-06-14 13:14:30||107.76||107.76||107.76||107.74|3977
1623676480000|2021-06-14 13:14:40|107.78|107.74|107.68|107.66|107.78|107.74|107.68|107.62|28941
1623676490000|2021-06-14 13:14:50|107.66|107.62|107.68|107.64|107.68|107.64|107.66|107.6|2364
1623676500000|2021-06-14 13:15:00|||||||||358
1623676510000|2021-06-14 13:15:10|107.66|107.6|107.66|107.56|107.66|107.6|107.66|107.56|1610
1623676520000|2021-06-14 13:15:20|107.64|107.54|107.6|107.54|107.64|107.54|107.6|107.52|4699
1623676560000|2021-06-14 13:16:00|107.62||107.62||107.62||107.62||2227
1623676590000|2021-06-14 13:16:30|107.6||107.6||107.6||107.6||1513
1623676610000|2021-06-14 13:16:50|||||||||15244
1623676630000|2021-06-14 13:17:10|107.58|107.56|107.58|107.52|107.58|107.56|107.58|107.52|2018
1623676640000|2021-06-14 13:17:20||107.5||107.5||107.5||107.5|0
1623676650000|2021-06-14 13:17:30|||||||||359
1623676660000|2021-06-14 13:17:40||107.52||107.52||107.52||107.52|2043
1623676670000|2021-06-14 13:17:50|||||||||160
1623676680000|2021-06-14 13:18:00|||||||||9244
1623676700000|2021-06-14 13:18:20|107.56||107.56||107.56||107.56||698
1623676710000|2021-06-14 13:18:30|107.54|107.5|107.42|107.36|107.54|107.5|107.42|107.34|18431
1623676720000|2021-06-14 13:18:40|107.4|107.34|107.42|107.36|107.42|107.36|107.4|107.34|2500
1623676730000|2021-06-14 13:18:50|107.4|107.34|107.44|107.38|107.46|107.4|107.4|107.34|795
1623676740000|2021-06-14 13:19:00|107.42||107.42||107.42||107.42||1003
1623676760000|2021-06-14 13:19:20|107.44|107.4|107.46|107.4|107.46|107.42|107.44|107.4|45133
1623676770000|2021-06-14 13:19:30|107.44||107.44||107.44||107.44||185
1623676780000|2021-06-14 13:19:40|||||||||6986
1623676790000|2021-06-14 13:19:50|||||||||9252
1623676810000|2021-06-14 13:20:10|||||||||2000
1623676820000|2021-06-14 13:20:20|107.46|107.42|107.48|107.44|107.5|107.46|107.44|107.42|55586
1623676830000|2021-06-14 13:20:30|107.5||107.52||107.52||107.48||3403
1623676840000|2021-06-14 13:20:40|107.5||107.5||107.52||107.5||17701
1623676860000|2021-06-14 13:21:00|107.52|107.46|107.58|107.52|107.58|107.52|107.52|107.46|34836
1623676880000|2021-06-14 13:21:20|107.6|107.54|107.6|107.52|107.6|107.54|107.6|107.52|8794
1623676890000|2021-06-14 13:21:30|107.62|107.54|107.6|107.56|107.62|107.56|107.6|107.54|3334
1623676900000|2021-06-14 13:21:40|||||||||4000
1623676910000|2021-06-14 13:21:50|||||||||1000
1623676920000|2021-06-14 13:22:00||107.58||107.58||107.58||107.58|0
1623676930000|2021-06-14 13:22:10|107.62|107.6|107.64|107.58|107.64|107.6|107.62|107.58|7570
1623676980000|2021-06-14 13:23:00|107.62|107.62|107.62|107.58|107.62|107.62|107.6|107.58|24737
1623677000000|2021-06-14 13:23:20|||||||||1468
1623677020000|2021-06-14 13:23:40|||||||||18000
1623677070000|2021-06-14 13:24:30|107.64|107.6|107.62|107.58|107.64|107.6|107.62|107.58|6222
1623677080000|2021-06-14 13:24:40|107.6|107.56|107.56|107.5|107.6|107.58|107.56|107.48|76645
1623677090000|2021-06-14 13:24:50|107.54|107.48|107.62|107.56|107.64|107.6|107.5|107.42|428192
1623677100000|2021-06-14 13:25:00|107.6|107.58|107.6|107.52|107.6|107.58|107.6|107.52|3949
1623677120000|2021-06-14 13:25:20|||||||||4619
1623677130000|2021-06-14 13:25:30|107.62|107.54|107.62|107.56|107.62|107.56|107.62|107.54|18532
1623677140000|2021-06-14 13:25:40|107.64|107.58|107.62|107.6|107.64|107.6|107.6|107.56|2051
1623677160000|2021-06-14 13:26:00|107.6|107.56|107.56|107.5|107.6|107.56|107.54|107.5|12679
1623677170000|2021-06-14 13:26:10|107.54||107.54||107.54||107.54||4615
1623677180000|2021-06-14 13:26:20|107.56|107.52|107.56|107.52|107.56|107.52|107.56|107.52|7751
1623677190000|2021-06-14 13:26:30|107.54|107.5|107.5|107.44|107.54|107.5|107.5|107.44|4883
1623677200000|2021-06-14 13:26:40|107.54|107.46|107.54|107.46|107.54|107.46|107.54|107.46|849
1623677210000|2021-06-14 13:26:50|||||||||3000
1623677220000|2021-06-14 13:27:00|||||||||23122
1623677240000|2021-06-14 13:27:20||107.44||107.44||107.44||107.44|1574
1623677250000|2021-06-14 13:27:30|||||||||9593
1623677260000|2021-06-14 13:27:40|107.56|107.5|107.56|107.54|107.56|107.54|107.56|107.5|17852
1623677270000|2021-06-14 13:27:50|107.58||107.58||107.58||107.58||455
1623677280000|2021-06-14 13:28:00|107.6|107.56|107.6|107.54|107.62|107.56|107.6|107.54|5460
1623677290000|2021-06-14 13:28:10||107.56||107.58||107.58||107.56|550
1623677300000|2021-06-14 13:28:20|107.62||107.62||107.62||107.62||10898
1623677330000|2021-06-14 13:28:50|||||||||4837
1623677360000|2021-06-14 13:29:20|||||||||1300
1623677400000|2021-06-14 13:30:00|107.6|107.6|107.6|107.54|107.62|107.6|107.58|107.54|35353
1623677410000|2021-06-14 13:30:10|107.62|107.56|107.66|107.64|107.66|107.64|107.62|107.56|34216
1623677420000|2021-06-14 13:30:20|||||||||1150
1623677430000|2021-06-14 13:30:30|107.68|107.66|107.7|107.66|107.7|107.66|107.68|107.66|18615
1623677440000|2021-06-14 13:30:40|107.72|107.7|107.74|107.7|107.74|107.7|107.7|107.66|19930
1623677450000|2021-06-14 13:30:50|107.76|107.72|107.76|107.74|107.76|107.74|107.76|107.72|134
1623677460000|2021-06-14 13:31:00|107.8|107.76|107.78|107.74|107.8|107.76|107.78|107.74|6996
1623677470000|2021-06-14 13:31:10||107.76||107.76||107.76||107.76|0
1623677480000|2021-06-14 13:31:20|107.8|107.78|107.8|107.78|107.82|107.8|107.8|107.78|8989
1623677490000|2021-06-14 13:31:30|||||||||746
1623677500000|2021-06-14 13:31:40|107.82|107.76|107.78|107.76|107.82|107.76|107.78|107.74|21168
1623677510000|2021-06-14 13:31:50|||||||||52
1623677520000|2021-06-14 13:32:00|107.8|107.78|107.8|107.76|107.82|107.78|107.8|107.76|3620
1623677540000|2021-06-14 13:32:20|107.82||107.8||107.82||107.8||2093
1623677550000|2021-06-14 13:32:30|107.82|107.78|107.82|107.78|107.82|107.8|107.8|107.76|26919
1623677560000|2021-06-14 13:32:40|107.84|107.8|107.88|107.86|107.88|107.86|107.84|107.8|12643
1623677570000|2021-06-14 13:32:50|107.9||107.9||107.9||107.9||1525
1623677580000|2021-06-14 13:33:00|107.92|107.9|107.88|107.86|107.92|107.9|107.88|107.86|8500
1623677590000|2021-06-14 13:33:10|107.86|107.82|107.78|107.76|107.86|107.82|107.78|107.76|24256
1623677600000|2021-06-14 13:33:20|107.74|107.74|107.78|107.74|107.8|107.74|107.68|107.6|156135
1623677610000|2021-06-14 13:33:30|107.8|107.76|107.82|107.8|107.82|107.8|107.8|107.76|9088
1623677620000|2021-06-14 13:33:40|107.84|107.82|107.84|107.8|107.86|107.82|107.78|107.74|35101
1623677630000|2021-06-14 13:33:50|107.86||107.84||107.86||107.84||161
1623677640000|2021-06-14 13:34:00|107.82|107.78|107.8|107.74|107.82|107.78|107.74|107.68|19427
1623677650000|2021-06-14 13:34:10|107.78|107.72|107.76|107.7|107.78|107.72|107.76|107.7|7491
1623677680000|2021-06-14 13:34:40|107.74|107.68|107.72|107.68|107.78|107.72|107.64|107.6|112373
1623677690000|2021-06-14 13:34:50|107.74|107.74|107.76|107.74|107.76|107.74|107.74|107.7|6823
1623677700000|2021-06-14 13:35:00|107.74|107.72|107.7|107.64|107.74|107.74|107.7|107.64|19688
1623677710000|2021-06-14 13:35:10|||||||||51325
1623677720000|2021-06-14 13:35:20|||||||||1434
1623677730000|2021-06-14 13:35:30|107.68|107.62|107.74|107.7|107.74|107.7|107.62|107.56|95097
1623677750000|2021-06-14 13:35:50|107.76|107.66|107.78|107.74|107.78|107.74|107.74|107.66|26760
1623677760000|2021-06-14 13:36:00|107.8|107.76|107.96|107.88|107.98|107.9|107.78|107.76|12749
1623677770000|2021-06-14 13:36:10|107.94|107.9|107.92|107.86|107.94|107.9|107.92|107.82|22329
1623677780000|2021-06-14 13:36:20|107.9||107.9||107.9||107.9||7
1623677790000|2021-06-14 13:36:30|107.92|107.88|107.88|107.82|107.94|107.88|107.88|107.78|33763
1623677800000|2021-06-14 13:36:40|107.9|107.84|107.88|107.84|107.9|107.86|107.88|107.84|5479
1623677820000|2021-06-14 13:37:00|107.9|107.88|107.88|107.82|107.9|107.88|107.88|107.82|35882
1623677830000|2021-06-14 13:37:10||107.84||107.84||107.84||107.84|4010
1623677840000|2021-06-14 13:37:20|107.9|107.86|107.94|107.92|107.94|107.92|107.9|107.86|36479
1623677850000|2021-06-14 13:37:30|107.96|107.94|108.02|108|108.02|108|107.94|107.94|50693
1623677860000|2021-06-14 13:37:40|108.04||108.04||108.04||108.04||250
1623677870000|2021-06-14 13:37:50|108.02|107.98|107.96|107.92|108.02|107.98|107.96|107.9|38752
1623677880000|2021-06-14 13:38:00|||||||||1307
1623677890000|2021-06-14 13:38:10|107.98|107.94|107.96|107.94|107.98|107.94|107.96|107.94|2715
1623677900000|2021-06-14 13:38:20|107.98||107.98||107.98||107.98||13892
1623677910000|2021-06-14 13:38:30|107.96||107.96||107.96||107.96||1551
1623677920000|2021-06-14 13:38:40|||||||||300
1623677930000|2021-06-14 13:38:50|107.98|107.96|108.04|108.02|108.04|108.02|107.98|107.96|20140
1623677950000|2021-06-14 13:39:10|108.02|108|108.02|107.98|108.04|108|108.02|107.96|8705
1623677960000|2021-06-14 13:39:20||107.96||107.96||108||107.96|5077
1623677970000|2021-06-14 13:39:30|108|108|108.04|108|108.04|108|108|107.92|109041
1623677980000|2021-06-14 13:39:40|108.06|108.04|108.1|108.04|108.1|108.08|108.04|107.98|119278
1623677990000|2021-06-14 13:39:50|108.08|108|108.04|108|108.08|108.02|108.04|107.98|54036
1623678000000|2021-06-14 13:40:00|||||||||5694
1623678010000|2021-06-14 13:40:10|108.06|108.02|108.16|108.12|108.18|108.12|108.06|108.02|50355
1623678020000|2021-06-14 13:40:20|108.14|108.1|108.1|108.06|108.14|108.1|108.1|108.02|21816
1623678030000|2021-06-14 13:40:30|108.08|108.04|108.12|108.08|108.14|108.08|108.08|108|30089
1623678040000|2021-06-14 13:40:40|||||||||13793
1623678050000|2021-06-14 13:40:50|108.1|108.06|108.1|108.06|108.1|108.06|108.08|108.04|7940
1623678060000|2021-06-14 13:41:00|108.12|108.1|108.1|108.06|108.14|108.1|108.1|108.06|24579
1623678100000|2021-06-14 13:41:40|108.08|108.04|108.08|108.04|108.08|108.04|108.08|108|12130
1623678120000|2021-06-14 13:42:00|108.06|108.02|108.04|108|108.06|108.02|108.04|107.96|2920
1623678140000|2021-06-14 13:42:20||108.02||108||108.02||108|0
1623678150000|2021-06-14 13:42:30||108.02||108||108.02||108|304
1623678180000|2021-06-14 13:43:00|108.06|108.02|108.12|108.1|108.14|108.1|108.06|108.02|18880
1623678190000|2021-06-14 13:43:10|||||||||33
1623678200000|2021-06-14 13:43:20|108.14|108.12|108.16|108.12|108.18|108.12|108.12|108.04|99315
1623678210000|2021-06-14 13:43:30|108.14|108.14|108.18|108.14|108.2|108.16|108.14|108.12|58010
1623678220000|2021-06-14 13:43:40|108.2|108.16|108.22|108.18|108.3|108.24|108.2|108.16|40714
1623678230000|2021-06-14 13:43:50|108.24|108.2|108.34|108.3|108.34|108.3|108.24|108.2|85340
1623678240000|2021-06-14 13:44:00|108.32|108.28|108.24|108.18|108.32|108.3|108.24|108.18|52944
1623678250000|2021-06-14 13:44:10|108.22|108.16|108.2|108.16|108.22|108.16|108.16|108.06|71339
1623678260000|2021-06-14 13:44:20|108.22|108.14|108.32|108.24|108.34|108.26|108.2|108.14|137104
1623678270000|2021-06-14 13:44:30|108.3|108.26|108.28|108.22|108.3|108.26|108.28|108.2|6237
1623678280000|2021-06-14 13:44:40|||||||||301
1623678290000|2021-06-14 13:44:50|||||||||5000
1623678300000|2021-06-14 13:45:00|108.3|108.24|108.3|108.22|108.34|108.28|108.26|108.2|51903
1623678310000|2021-06-14 13:45:10|108.28|108.2|108.26|108.2|108.28|108.2|108.26|108.2|11795
1623678320000|2021-06-14 13:45:20|108.28|108.22|108.38|108.32|108.4|108.32|108.26|108.2|140356
1623678330000|2021-06-14 13:45:30|108.4|108.34|108.42|108.36|108.46|108.4|108.4|108.34|32123
1623678340000|2021-06-14 13:45:40|108.4|108.38|108.38|108.32|108.4|108.38|108.38|108.32|3816
1623678350000|2021-06-14 13:45:50|108.36|108.28|108.36|108.32|108.36|108.32|108.36|108.28|222
1623678360000|2021-06-14 13:46:00|108.34|108.28|108.36|108.32|108.42|108.36|108.24|108.2|131741
1623678370000|2021-06-14 13:46:10|108.38|108.34|108.5|108.44|108.5|108.44|108.38|108.34|14350
1623678380000|2021-06-14 13:46:20|108.48|108.42|108.56|108.5|108.64|108.54|108.44|108.4|76105
1623678390000|2021-06-14 13:46:30||108.54||108.52||108.54||108.52|2509
1623678400000|2021-06-14 13:46:40|108.58|108.54|108.56|108.52|108.58|108.56|108.56|108.52|27835
1623678410000|2021-06-14 13:46:50|108.58|108.54|108.58|108.54|108.58|108.56|108.58|108.54|26
1623678420000|2021-06-14 13:47:00|108.56|108.52|108.4|108.36|108.56|108.52|108.4|108.34|68347
1623678430000|2021-06-14 13:47:10|108.38|108.32|108.4|108.36|108.42|108.38|108.36|108.3|34547
1623678440000|2021-06-14 13:47:20|108.38|108.34|108.36|108.3|108.38|108.34|108.36|108.3|1493
1623678450000|2021-06-14 13:47:30|108.38|108.36|108.36|108.3|108.38|108.36|108.36|108.3|4014
1623678460000|2021-06-14 13:47:40|108.38|108.32|108.42|108.4|108.42|108.4|108.38|108.32|7859
1623678470000|2021-06-14 13:47:50|108.44|108.42|108.42|108.4|108.48|108.42|108.42|108.4|14254
1623678480000|2021-06-14 13:48:00|108.46|108.42|108.46|108.42|108.46|108.42|108.46|108.42|6360
1623678490000|2021-06-14 13:48:10|108.44||108.44||108.44||108.44||172
1623678530000|2021-06-14 13:48:50|||||||||4268
1623678540000|2021-06-14 13:49:00|108.42|108.4|108.4|108.36|108.42|108.4|108.4|108.36|9097
1623678550000|2021-06-14 13:49:10||108.34||108.32||108.34||108.3|0
1623678560000|2021-06-14 13:49:20|108.38|108.34|108.38|108.36|108.4|108.36|108.36|108.32|10032
1623678570000|2021-06-14 13:49:30|108.36|108.32|108.36|108.32|108.36|108.32|108.36|108.32|709
1623678580000|2021-06-14 13:49:40|108.34|108.3|108.32|108.3|108.34|108.3|108.24|108.2|27000
1623678590000|2021-06-14 13:49:50|108.34|108.32|108.4|108.36|108.42|108.4|108.34|108.3|49979
1623678600000|2021-06-14 13:50:00|108.36|108.34|108.38|108.34|108.4|108.34|108.34|108.3|44227
1623678610000|2021-06-14 13:50:10|108.4|108.36|108.52|108.46|108.54|108.46|108.4|108.36|7219
1623678620000|2021-06-14 13:50:20|108.48||108.5||108.52||108.48||1026
1623678630000|2021-06-14 13:50:30|108.48|108.44|108.48|108.44|108.48|108.44|108.48|108.4|7176
1623678650000|2021-06-14 13:50:50|108.5|108.46|108.5|108.46|108.5|108.46|108.5|108.46|576
1623678660000|2021-06-14 13:51:00||108.48||108.48||108.48||108.48|4927
1623678690000|2021-06-14 13:51:30|108.52|108.5|108.56|108.5|108.58|108.56|108.5|108.46|32449
1623678700000|2021-06-14 13:51:40|108.52|108.48|108.5|108.44|108.52|108.48|108.5|108.44|56884
1623678710000|2021-06-14 13:51:50|108.52|108.5|108.4|108.34|108.54|108.5|108.4|108.32|26802
1623678720000|2021-06-14 13:52:00|108.38||108.38||108.38||108.38||0
1623678730000|2021-06-14 13:52:10|108.36|108.32|108.32|108.28|108.36|108.32|108.32|108.24|7186
1623678740000|2021-06-14 13:52:20|108.34||108.32||108.34||108.32||99
1623678750000|2021-06-14 13:52:30|108.3|108.24|108.22|108.14|108.3|108.24|108.2|108.12|12670
1623678760000|2021-06-14 13:52:40||108.16||108.18||108.18||108.16|0
1623678770000|2021-06-14 13:52:50|108.24|108.2|108.32|108.28|108.32|108.3|108.24|108.2|143553
1623678780000|2021-06-14 13:53:00|108.3|108.26|108.3|108.28|108.3|108.28|108.3|108.26|4000
1623678790000|2021-06-14 13:53:10|108.32||108.32||108.32||108.32||0
1623678800000|2021-06-14 13:53:20|||||||||20363
1623678810000|2021-06-14 13:53:30||108.3||108.3||108.3||108.28|15689
1623678820000|2021-06-14 13:53:40|108.3|108.28|108.3|108.28|108.3|108.28|108.3|108.28|29317
1623678830000|2021-06-14 13:53:50|108.32|108.3|108.3|108.26|108.36|108.32|108.3|108.26|33946
1623678840000|2021-06-14 13:54:00|108.32|108.24|108.3|108.24|108.32|108.24|108.3|108.24|4451
1623678850000|2021-06-14 13:54:10||108.26||108.26||108.26||108.24|42660
1623678880000|2021-06-14 13:54:40|108.28|108.24|108.28|108.24|108.28|108.24|108.28|108.24|6862
1623678890000|2021-06-14 13:54:50|108.24|108.22|108.22|108.16|108.24|108.22|108.22|108.14|18034
1623678900000|2021-06-14 13:55:00||108.18||108.18||108.18||108.18|1856
1623678910000|2021-06-14 13:55:10|108.2|108.16|108.28|108.22|108.3|108.24|108.16|108.08|50613
1623678920000|2021-06-14 13:55:20|108.26|108.24|108.2|108.1|108.28|108.24|108.2|108.1|32762
1623678940000|2021-06-14 13:55:40|108.22|108.12|108.34|108.28|108.36|108.28|108.22|108.12|129656
1623678950000|2021-06-14 13:55:50|108.36||108.34||108.36||108.34||19
1623678960000|2021-06-14 13:56:00|108.32||108.32||108.32||108.32||0
1623678970000|2021-06-14 13:56:10|108.34|108.3|108.32|108.3|108.38|108.3|108.32|108.3|45
1623678980000|2021-06-14 13:56:20||108.28||108.28||108.3||108.28|7102
1623678990000|2021-06-14 13:56:30|108.3|108.26|108.3|108.26|108.3|108.26|108.3|108.26|2701
1623679020000|2021-06-14 13:57:00|108.28|108.24|108.26|108.22|108.3|108.26|108.26|108.22|17284
1623679030000|2021-06-14 13:57:10|108.24|108.2|108.24|108.16|108.24|108.2|108.24|108.16|3386
1623679040000|2021-06-14 13:57:20|108.22||108.22||108.22||108.22||50
1623679060000|2021-06-14 13:57:40|108.2|108.14|108.18|108.14|108.22|108.16|108.18|108.14|4436
1623679070000|2021-06-14 13:57:50|||||||||1045
1623679080000|2021-06-14 13:58:00|108.2|108.16|108.18|108.14|108.24|108.16|108.18|108.14|15029
1623679090000|2021-06-14 13:58:10|108.2|108.16|108.2|108.16|108.26|108.18|108.2|108.16|30000
1623679110000|2021-06-14 13:58:30|108.18|108.14|108.18|108.1|108.24|108.16|108.14|108.1|43449
1623679120000|2021-06-14 13:58:40|108.2|108.12|108.2|108.12|108.22|108.16|108.18|108.1|47555
1623679130000|2021-06-14 13:58:50|108.18|108.14|108.16|108.1|108.22|108.14|108.16|108.1|10088
1623679140000|2021-06-14 13:59:00|108.12|108.08|108.06|108.02|108.12|108.08|108.06|108.02|5971
1623679150000|2021-06-14 13:59:10|108.04|108|108.02|107.96|108.06|108|108.02|107.96|8268
1623679160000|2021-06-14 13:59:20|108|107.94|107.98|107.94|108|107.94|107.98|107.9|10778
1623679170000|2021-06-14 13:59:30|108|107.96|108.18|108.14|108.18|108.14|108|107.96|86361
1623679180000|2021-06-14 13:59:40|108.22|108.12|108.32|108.22|108.34|108.26|108.18|108.12|116667
1623679190000|2021-06-14 13:59:50|||||||||923
1623679200000|2021-06-14 14:00:00|108.3||108.26||108.3||108.26||5010
1623679220000|2021-06-14 14:00:20|108.24|108.2|108.26|108.22|108.28|108.24|108.22|108.16|25450
1623679230000|2021-06-14 14:00:30|108.24|108.2|108.24|108.16|108.24|108.2|108.24|108.16|7369
1623679240000|2021-06-14 14:00:40||108.18||108.18||108.18||108.18|34
1623679260000|2021-06-14 14:01:00||108.16||108.2||108.2||108.14|18611
1623679270000|2021-06-14 14:01:10|108.26|108.22|108.28|108.22|108.3|108.28|108.26|108.22|47323
1623679280000|2021-06-14 14:01:20|||||||||1316
1623679290000|2021-06-14 14:01:30|108.26|108.2|108.24|108.18|108.26|108.22|108.24|108.16|21102
1623679300000|2021-06-14 14:01:40|108.26|108.2|108.24|108.18|108.26|108.2|108.24|108.18|6291
1623679310000|2021-06-14 14:01:50||108.22||108.2||108.22||108.18|4980
1623679340000|2021-06-14 14:02:20|108.26|108.22|108.28|108.24|108.28|108.26|108.24|108.22|17771
1623679380000|2021-06-14 14:03:00|||||||||2660
1623679400000|2021-06-14 14:03:20|||||||||1500
1623679420000|2021-06-14 14:03:40|||||||||9754
1623679440000|2021-06-14 14:04:00|108.3|108.26|108.38|108.32|108.4|108.34|108.3|108.26|54314
1623679450000|2021-06-14 14:04:10|108.36|108.3|108.34|108.28|108.36|108.32|108.34|108.26|12675
1623679460000|2021-06-14 14:04:20|108.32|108.26|108.32|108.28|108.32|108.28|108.32|108.26|3613
1623679480000|2021-06-14 14:04:40|108.3|108.26|108.3|108.26|108.34|108.3|108.3|108.26|21751
1623679490000|2021-06-14 14:04:50|||||||||13772
1623679520000|2021-06-14 14:05:20|108.32|108.3|108.34|108.3|108.34|108.3|108.32|108.3|2301
1623679550000|2021-06-14 14:05:50|108.32|108.28|108.3|108.26|108.32|108.28|108.3|108.26|8580
1623679560000|2021-06-14 14:06:00|108.28|108.24|108.22|108.2|108.28|108.24|108.22|108.2|12180
1623679570000|2021-06-14 14:06:10|||||||||2754
1623679590000|2021-06-14 14:06:30|108.24|108.22|108.32|108.26|108.32|108.26|108.24|108.22|20755
1623679600000|2021-06-14 14:06:40|108.34|108.28|108.34|108.3|108.34|108.3|108.32|108.28|3693
1623679610000|2021-06-14 14:06:50|||||||||1369
1623679620000|2021-06-14 14:07:00|||||||||7820
1623679630000|2021-06-14 14:07:10|108.36|108.32|108.4|108.36|108.4|108.36|108.36|108.3|34026
1623679650000|2021-06-14 14:07:30|108.42|108.38|108.42|108.38|108.42|108.38|108.42|108.38|5608
1623679660000|2021-06-14 14:07:40|108.46|108.4|108.42|108.38|108.46|108.42|108.42|108.38|14457
1623679680000|2021-06-14 14:08:00|108.44|108.42|108.42|108.38|108.44|108.42|108.42|108.38|68097
1623679690000|2021-06-14 14:08:10|108.44|108.42|108.5|108.46|108.5|108.46|108.44|108.42|16611
1623679700000|2021-06-14 14:08:20||108.48||108.48||108.48||108.48|0
1623679740000|2021-06-14 14:09:00|108.52|108.5|108.52|108.48|108.52|108.5|108.52|108.48|10696
1623679750000|2021-06-14 14:09:10|108.5|108.46|108.48|108.44|108.5|108.46|108.48|108.44|6933
1623679760000|2021-06-14 14:09:20|108.46|108.46|108.46|108.42|108.46|108.46|108.44|108.42|46105
1623679770000|2021-06-14 14:09:30|108.44|108.4|108.32|108.26|108.44|108.4|108.32|108.26|24912
1623679800000|2021-06-14 14:10:00|108.3|108.24|108.24|108.2|108.3|108.24|108.24|108.2|10964
1623679810000|2021-06-14 14:10:10|108.22||108.22||108.24||108.22||8779
1623679840000|2021-06-14 14:10:40|108.24||108.24||108.24||108.24||12157
1623679850000|2021-06-14 14:10:50|||||||||17770
1623679880000|2021-06-14 14:11:20|108.22||108.22||108.24||108.22||931
1623679890000|2021-06-14 14:11:30|108.2|108.18|108.14|108.1|108.22|108.18|108.14|108.1|48783
1623679900000|2021-06-14 14:11:40|||||||||6426
1623679940000|2021-06-14 14:12:20|108.12|108.08|108.12|108.1|108.12|108.1|108.12|108.04|26702
1623679960000|2021-06-14 14:12:40|||||||||1648
1623679970000|2021-06-14 14:12:50|108.14|108.12|108.3|108.26|108.3|108.28|108.14|108.12|59714
1623679980000|2021-06-14 14:13:00||108.28||108.26||108.28||108.26|1569
1623679990000|2021-06-14 14:13:10|108.32|108.28|108.36|108.3|108.38|108.34|108.32|108.28|25472
1623680020000|2021-06-14 14:13:40|||||||||9178
1623680030000|2021-06-14 14:13:50||108.32||108.32||108.32||108.32|25063
1623680040000|2021-06-14 14:14:00|108.34|108.3|108.36|108.3|108.38|108.32|108.34|108.3|11935
1623680050000|2021-06-14 14:14:10||108.32||108.32||108.32||108.32|0
1623680070000|2021-06-14 14:14:30|108.38|108.34|108.38|108.32|108.38|108.34|108.38|108.32|1827
1623680100000|2021-06-14 14:15:00|||||||||25500
1623680110000|2021-06-14 14:15:10||108.34||108.34||108.34||108.34|46
1623680120000|2021-06-14 14:15:20|108.4|108.36|108.4|108.36|108.4|108.36|108.4|108.36|13429
1623680130000|2021-06-14 14:15:30|||||||||25000
1623680140000|2021-06-14 14:15:40|108.42|108.38|108.4|108.36|108.42|108.4|108.4|108.36|14734
1623680170000|2021-06-14 14:16:10|108.42|108.38|108.44|108.42|108.44|108.42|108.42|108.38|7186
1623680180000|2021-06-14 14:16:20|108.46||108.46||108.46||108.46||2285
1623680200000|2021-06-14 14:16:40|108.48|108.46|108.5|108.46|108.5|108.48|108.48|108.46|6318
1623680210000|2021-06-14 14:16:50|||||||||18339
1623680220000|2021-06-14 14:17:00|108.52|108.48|108.54|108.5|108.54|108.5|108.52|108.48|22448
1623680230000|2021-06-14 14:17:10|108.56|108.52|108.58|108.56|108.58|108.56|108.56|108.52|6395
1623680240000|2021-06-14 14:17:20|108.6||108.6||108.6||108.58||5774
1623680260000|2021-06-14 14:17:40|108.58|108.54|108.54|108.48|108.58|108.54|108.54|108.46|7010
1623680270000|2021-06-14 14:17:50|108.52||108.52||108.52||108.52||57
1623680290000|2021-06-14 14:18:10|108.5||108.5||108.5||108.5||941
1623680300000|2021-06-14 14:18:20||108.46||108.46||108.46||108.46|1003
1623680310000|2021-06-14 14:18:30|108.48|108.44|108.46|108.42|108.48|108.44|108.46|108.42|3256
1623680320000|2021-06-14 14:18:40|108.44|108.4|108.44|108.4|108.46|108.4|108.44|108.4|3678
1623680330000|2021-06-14 14:18:50|108.46|108.42|108.46|108.42|108.46|108.42|108.46|108.42|12304
1623680360000|2021-06-14 14:19:20|||||||||8826
1623680390000|2021-06-14 14:19:50|108.44||108.44||108.44||108.44||11264
1623680400000|2021-06-14 14:20:00||108.4||108.4||108.4||108.4|379
1623680410000|2021-06-14 14:20:10|||||||||101
1623680430000|2021-06-14 14:20:30||108.42||108.42||108.42||108.42|1238
1623680450000|2021-06-14 14:20:50|108.42|108.4|108.34|108.32|108.42|108.4|108.34|108.3|7540
1623680460000|2021-06-14 14:21:00||108.3||108.32||108.32||108.3|0
1623680470000|2021-06-14 14:21:10|108.36|108.3|108.34|108.32|108.36|108.32|108.34|108.3|2742
1623680480000|2021-06-14 14:21:20||108.3||108.32||108.32||108.3|1
1623680500000|2021-06-14 14:21:40|108.36|108.3|108.34|108.3|108.36|108.32|108.34|108.28|421
1623680510000|2021-06-14 14:21:50|||||||||300
1623680520000|2021-06-14 14:22:00|108.32|108.28|108.32|108.3|108.34|108.3|108.32|108.24|15238
1623680530000|2021-06-14 14:22:10|108.34|108.32|108.34|108.3|108.34|108.32|108.34|108.3|5699
1623680560000|2021-06-14 14:22:40|||||||||6869
1623680570000|2021-06-14 14:22:50|||||||||2307
1623680600000|2021-06-14 14:23:20|108.32|108.32|108.34|108.32|108.34|108.32|108.32|108.32|4107
1623680610000|2021-06-14 14:23:30|108.36|108.34|108.38|108.34|108.38|108.34|108.36|108.32|13719
1623680620000|2021-06-14 14:23:40||108.36||108.36||108.36||108.36|0
1623680630000|2021-06-14 14:23:50|108.4||108.38||108.4||108.38||7092
1623680640000|2021-06-14 14:24:00|108.36|108.34|108.36|108.3|108.36|108.34|108.36|108.28|2370
1623680650000|2021-06-14 14:24:10|108.34|108.28|108.36|108.3|108.36|108.3|108.28|108.22|8536
1623680700000|2021-06-14 14:25:00|||||||||45
1623680720000|2021-06-14 14:25:20|108.34|108.28|108.32|108.26|108.34|108.28|108.32|108.24|4797
1623680730000|2021-06-14 14:25:30|108.3|108.24|108.3|108.24|108.3|108.24|108.3|108.24|0
1623680740000|2021-06-14 14:25:40|108.28|108.22|108.28|108.22|108.28|108.22|108.28|108.2|3000
1623680750000|2021-06-14 14:25:50||108.24||108.24||108.24||108.24|8828
1623680760000|2021-06-14 14:26:00|108.3|108.26|108.28|108.24|108.3|108.26|108.28|108.24|27959
1623680770000|2021-06-14 14:26:10||108.26||108.26||108.26||108.26|1000
1623680780000|2021-06-14 14:26:20||108.24||108.24||108.24||108.24|2
1623680790000|2021-06-14 14:26:30|108.26||108.26||108.26||108.26||32
1623680800000|2021-06-14 14:26:40|108.28||108.26||108.28||108.26||438
1623680810000|2021-06-14 14:26:50|108.24|108.22|108.24|108.2|108.26|108.22|108.24|108.2|5882
1623680820000|2021-06-14 14:27:00|108.22|108.18|108.2|108.16|108.22|108.18|108.2|108.16|2003
1623680830000|2021-06-14 14:27:10|108.18|108.14|108.18|108.14|108.18|108.14|108.18|108.14|0
1623680840000|2021-06-14 14:27:20|||||||||3050
1623680870000|2021-06-14 14:27:50|||||||||177747
1623680880000|2021-06-14 14:28:00|108.12|108.12|108.16|108.12|108.18|108.12|108.12|108.1|36206
1623680890000|2021-06-14 14:28:10|108.18|108.14|108.18|108.16|108.22|108.2|108.14|108.12|71624
1623680900000|2021-06-14 14:28:20|||||||||1828
1623680910000|2021-06-14 14:28:30|108.16|108.14|108.06|108.02|108.16|108.14|108.06|108.02|53327
1623680920000|2021-06-14 14:28:40|||||||||184
1623680940000|2021-06-14 14:29:00|108.08|108.04|108.1|108.04|108.1|108.06|108.08|108.04|1369
1623680950000|2021-06-14 14:29:10|108.12|108.08|108.12|108.08|108.14|108.1|108.12|108.08|3819
1623680960000|2021-06-14 14:29:20|108.1|108.06|108.1|108.04|108.1|108.06|108.1|108.04|34197
1623680970000|2021-06-14 14:29:30|108.08|108.02|108.08|108.06|108.1|108.06|108.06|108.02|15347
1623680980000|2021-06-14 14:29:40|108.1||108.1||108.1||108.1||5909
1623680990000|2021-06-14 14:29:50|||||||||5581
1623681010000|2021-06-14 14:30:10|108.08|108.04|108.04|108.02|108.1|108.04|108.02|108|54305
1623681020000|2021-06-14 14:30:20|108.02|108|108.04|108|108.04|108|108|107.94|28236
1623681030000|2021-06-14 14:30:30|108.02|107.98|108.02|107.96|108.02|107.98|108.02|107.96|1959
1623681040000|2021-06-14 14:30:40||107.94||107.94||107.94||107.94|4835
1623681050000|2021-06-14 14:30:50||107.96||107.96||107.96||107.96|3773
1623681070000|2021-06-14 14:31:10||107.98||107.98||107.98||107.98|250
1623681100000|2021-06-14 14:31:40|108|107.96|108|107.94|108|107.96|107.94|107.88|14151
1623681110000|2021-06-14 14:31:50|107.96|107.92|107.92|107.86|107.96|107.92|107.92|107.84|5473
1623681140000|2021-06-14 14:32:20|107.9|107.84|107.88|107.82|107.9|107.84|107.88|107.8|1976
1623681160000|2021-06-14 14:32:40|107.86||107.88||107.88||107.86||16009
1623681180000|2021-06-14 14:33:00|107.9|107.84|107.92|107.88|107.94|107.9|107.9|107.84|17027
1623681200000|2021-06-14 14:33:20|107.94||107.92||107.94||107.92||31015
1623681220000|2021-06-14 14:33:40|107.9||107.9||107.9||107.9||0
1623681250000|2021-06-14 14:34:10||107.86||107.82||107.86||107.82|2964
1623681260000|2021-06-14 14:34:20|107.88|107.8|107.86|107.8|107.88|107.8|107.86|107.8|2646
1623681280000|2021-06-14 14:34:40|107.84|107.78|107.82|107.74|107.84|107.78|107.82|107.72|2731
1623681300000|2021-06-14 14:35:00|||||||||4603
1623681340000|2021-06-14 14:35:40|107.8|107.72|107.74|107.68|107.8|107.72|107.7|107.68|14816
1623681350000|2021-06-14 14:35:50|107.72|107.66|107.7|107.66|107.72|107.66|107.7|107.66|1168
1623681360000|2021-06-14 14:36:00|107.68|107.64|107.66|107.62|107.68|107.64|107.66|107.62|8011
1623681400000|2021-06-14 14:36:40|||||||||3837
1623681420000|2021-06-14 14:37:00|107.64|107.6|107.62|107.58|107.66|107.62|107.62|107.56|16929
1623681430000|2021-06-14 14:37:10||107.6||107.58||107.6||107.58|1123
1623681440000|2021-06-14 14:37:20||107.6||107.6||107.6||107.6|57
1623681450000|2021-06-14 14:37:30|107.6|107.58|107.6|107.58|107.6|107.58|107.6|107.58|1105
1623681460000|2021-06-14 14:37:40|||||||||3652
1623681470000|2021-06-14 14:37:50|107.62|107.6|107.6|107.58|107.62|107.6|107.6|107.58|21398
1623681490000|2021-06-14 14:38:10|107.62|107.6|107.66|107.64|107.66|107.64|107.62|107.6|38292
1623681500000|2021-06-14 14:38:20|107.68|107.62|107.64|107.6|107.7|107.64|107.62|107.58|37039
1623681510000|2021-06-14 14:38:30|107.62|107.58|107.6|107.58|107.62|107.58|107.6|107.56|10644
1623681520000|2021-06-14 14:38:40||107.56||107.56||107.56||107.54|6398
1623681530000|2021-06-14 14:38:50|107.58|107.54|107.58|107.54|107.58|107.54|107.58|107.52|6720
1623681560000|2021-06-14 14:39:20|107.56|107.52|107.56|107.52|107.56|107.52|107.52|107.48|142886
1623681570000|2021-06-14 14:39:30|107.54|107.5|107.54|107.5|107.54|107.5|107.54|107.5|2041
1623681580000|2021-06-14 14:39:40|107.52|107.48|107.5|107.46|107.52|107.48|107.5|107.46|7337
1623681590000|2021-06-14 14:39:50|107.48|107.48|107.54|107.5|107.54|107.5|107.48|107.48|16640
1623681610000|2021-06-14 14:40:10|107.56|107.52|107.56|107.52|107.56|107.52|107.56|107.52|28304
1623681620000|2021-06-14 14:40:20|107.54|107.54|107.54|107.52|107.56|107.54|107.54|107.52|8010
1623681630000|2021-06-14 14:40:30||107.5||107.5||107.5||107.46|7155
1623681640000|2021-06-14 14:40:40|107.5|107.48|107.46|107.42|107.5|107.48|107.46|107.4|26190
1623681670000|2021-06-14 14:41:10|107.48|107.44|107.54|107.52|107.54|107.52|107.48|107.44|29908
1623681680000|2021-06-14 14:41:20|||||||||56595
1623681690000|2021-06-14 14:41:30|107.52|107.5|107.52|107.46|107.52|107.5|107.52|107.46|9074
1623681720000|2021-06-14 14:42:00|||||||||7000
1623681730000|2021-06-14 14:42:10|107.54|107.48|107.56|107.52|107.66|107.64|107.54|107.48|135465
1623681740000|2021-06-14 14:42:20|||||||||9245
1623681750000|2021-06-14 14:42:30|107.58|107.54|107.62|107.58|107.62|107.58|107.58|107.54|44126
1623681760000|2021-06-14 14:42:40|||||||||4839
1623681780000|2021-06-14 14:43:00|107.64|107.6|107.6|107.54|107.64|107.6|107.6|107.52|16576
1623681790000|2021-06-14 14:43:10|||||||||2308
1623681800000|2021-06-14 14:43:20|107.58|107.52|107.52|107.46|107.58|107.52|107.52|107.46|130489
1623681810000|2021-06-14 14:43:30|107.5|107.44|107.52|107.46|107.52|107.5|107.44|107.42|68497
1623681830000|2021-06-14 14:43:50|||||||||266
1623681860000|2021-06-14 14:44:20|107.5||107.5||107.5||107.5||3917
1623681870000|2021-06-14 14:44:30|107.48|107.44|107.5|107.44|107.52|107.48|107.44|107.4|56120
1623681880000|2021-06-14 14:44:40|107.48||107.48||107.48||107.48||14524
1623681890000|2021-06-14 14:44:50|||||||||8321
1623681900000|2021-06-14 14:45:00|||||||||1450
1623681910000|2021-06-14 14:45:10|107.46|107.4|107.48|107.44|107.5|107.44|107.44|107.4|42757
1623681920000|2021-06-14 14:45:20|107.5|107.46|107.44|107.4|107.52|107.5|107.44|107.4|74658
1623681930000|2021-06-14 14:45:30|107.46|107.42|107.44|107.42|107.46|107.42|107.44|107.42|46415
1623681940000|2021-06-14 14:45:40|107.46|107.4|107.46|107.42|107.5|107.46|107.44|107.4|41660
1623681950000|2021-06-14 14:45:50|107.48|107.44|107.48|107.42|107.52|107.5|107.48|107.42|33500
1623681960000|2021-06-14 14:46:00|107.46||107.46||107.48||107.46||250
1623681970000|2021-06-14 14:46:10|107.44||107.44||107.44||107.44||3017
1623681980000|2021-06-14 14:46:20|107.46|107.44|107.48|107.42|107.52|107.5|107.46|107.42|2201
1623681990000|2021-06-14 14:46:30||107.44||107.44||107.44||107.44|0
1623682010000|2021-06-14 14:46:50|107.46|107.42|107.46|107.4|107.46|107.42|107.46|107.4|2277
1623682020000|2021-06-14 14:47:00|107.44|107.44|107.44|107.4|107.48|107.44|107.44|107.4|40224
1623682040000|2021-06-14 14:47:20|107.42|107.36|107.42|107.4|107.42|107.4|107.42|107.34|34767
1623682060000|2021-06-14 14:47:40|107.4|107.36|107.36|107.3|107.4|107.36|107.36|107.3|10209
1623682070000|2021-06-14 14:47:50|107.34|107.28|107.28|107.22|107.34|107.28|107.28|107.22|18825
1623682080000|2021-06-14 14:48:00|107.26|107.2|107.26|107.22|107.28|107.26|107.24|107.2|9889
1623682090000|2021-06-14 14:48:10|107.28|107.24|107.28|107.26|107.3|107.26|107.28|107.24|7172
1623682100000|2021-06-14 14:48:20||107.24||107.26||107.26||107.24|23193
1623682110000|2021-06-14 14:48:30|107.3|107.3|107.26|107.22|107.32|107.3|107.26|107.22|60110
1623682120000|2021-06-14 14:48:40|107.28|107.24|107.26|107.24|107.28|107.24|107.26|107.24|6310
1623682130000|2021-06-14 14:48:50|107.28||107.28||107.28||107.28||8355
1623682140000|2021-06-14 14:49:00|||||||||38725
1623682160000|2021-06-14 14:49:20|107.3|107.3|107.34|107.3|107.34|107.32|107.3|107.24|42358
1623682170000|2021-06-14 14:49:30|||||||||5836
1623682180000|2021-06-14 14:49:40||107.32||107.32||107.32||107.32|36386
1623682190000|2021-06-14 14:49:50|107.36|107.34|107.38|107.32|107.4|107.36|107.36|107.32|24512
1623682200000|2021-06-14 14:50:00|||||||||33
1623682210000|2021-06-14 14:50:10|107.36||107.36||107.36||107.36||70
1623682220000|2021-06-14 14:50:20|107.38|107.34|107.38|107.36|107.38|107.36|107.38|107.34|5232
1623682230000|2021-06-14 14:50:30|107.4|107.38|107.42|107.38|107.42|107.38|107.4|107.38|630
1623682240000|2021-06-14 14:50:40|107.44|107.4|107.44|107.4|107.44|107.4|107.42|107.38|34589
1623682250000|2021-06-14 14:50:50|107.46||107.44||107.46||107.44||29098
1623682260000|2021-06-14 14:51:00|107.42|107.38|107.4|107.38|107.44|107.38|107.4|107.34|42522
1623682270000|2021-06-14 14:51:10|107.42||107.44||107.44||107.42||498
1623682280000|2021-06-14 14:51:20|||||||||3035
1623682290000|2021-06-14 14:51:30|107.42|107.36|107.4|107.36|107.42|107.36|107.38|107.36|11912
1623682300000|2021-06-14 14:51:40||107.38||107.38||107.38||107.38|23928
1623682310000|2021-06-14 14:51:50|107.42|107.4|107.44|107.4|107.44|107.4|107.4|107.4|50572
1623682320000|2021-06-14 14:52:00|107.46|107.42|107.56|107.52|107.58|107.52|107.46|107.42|55781
1623682330000|2021-06-14 14:52:10|107.54|107.5|107.48|107.4|107.54|107.5|107.48|107.38|6744
1623682340000|2021-06-14 14:52:20|107.5|107.42|107.52|107.44|107.52|107.44|107.5|107.42|5896
1623682350000|2021-06-14 14:52:30|107.54|107.46|107.54|107.52|107.56|107.52|107.54|107.46|16212
1623682360000|2021-06-14 14:52:40|107.52|107.5|107.54|107.52|107.56|107.52|107.52|107.48|12396
1623682370000|2021-06-14 14:52:50|107.56||107.56||107.56||107.56||380
1623682380000|2021-06-14 14:53:00|107.54|107.5|107.52|107.48|107.54|107.5|107.52|107.46|33758
1623682390000|2021-06-14 14:53:10|107.54|107.5|107.56|107.52|107.56|107.52|107.54|107.5|9052
1623682400000|2021-06-14 14:53:20|107.58|107.54|107.68|107.62|107.68|107.62|107.58|107.52|96865
1623682410000|2021-06-14 14:53:30|107.7|107.64|107.72|107.66|107.72|107.66|107.7|107.64|18369
1623682420000|2021-06-14 14:53:40|107.74|107.68|107.84|107.8|107.84|107.8|107.74|107.66|55749
1623682430000|2021-06-14 14:53:50|107.86|107.82|107.92|107.86|107.92|107.86|107.86|107.82|16690
1623682440000|2021-06-14 14:54:00|107.94|107.88|107.94|107.9|107.98|107.92|107.94|107.88|6259
1623682450000|2021-06-14 14:54:10|107.96|107.92|108.04|108.02|108.08|108.02|107.96|107.92|85864
1623682460000|2021-06-14 14:54:20|108.06|108.04|108.12|108.08|108.2|108.12|108.06|108.02|95563
1623682470000|2021-06-14 14:54:30|108.1|108.04|108.14|108.06|108.16|108.08|108.08|108.04|52904
1623682480000|2021-06-14 14:54:40|108.12||108.12||108.12||108.12||1021
1623682500000|2021-06-14 14:55:00|108.1|108.04|108.04|107.98|108.1|108.04|108.04|107.96|23875
1623682510000|2021-06-14 14:55:10|108.06|108|108.04|108|108.06|108|108.04|108|1526
1623682530000|2021-06-14 14:55:30|108.06||108.06||108.06||108.06||770
1623682550000|2021-06-14 14:55:50|108.04|107.98|108.04|107.98|108.04|107.98|108.04|107.96|14140
1623682560000|2021-06-14 14:56:00|108.02|107.96|108.02|107.98|108.02|107.98|108.02|107.92|25437
1623682570000|2021-06-14 14:56:10|108.04|108.02|108.06|108|108.06|108.04|108.04|108|47675
1623682590000|2021-06-14 14:56:30|108.04||108.04||108.06||108.04||414
1623682600000|2021-06-14 14:56:40|108.06||108.04||108.06||108.04||0
1623682610000|2021-06-14 14:56:50|108.06||108.04||108.06||108.04||0
1623682630000|2021-06-14 14:57:10|108.06|107.98|107.98|107.92|108.06|107.98|107.96|107.92|1900
1623682640000|2021-06-14 14:57:20|107.96||107.96||107.96||107.96||926
1623682650000|2021-06-14 14:57:30|107.94|107.88|107.92|107.88|107.94|107.88|107.92|107.88|652
1623682660000|2021-06-14 14:57:40||107.86||107.86||107.86||107.86|2500
1623682670000|2021-06-14 14:57:50|107.9|107.84|107.84|107.78|107.9|107.84|107.84|107.76|6433
1623682680000|2021-06-14 14:58:00|||||||||271
1623682690000|2021-06-14 14:58:10|107.82|107.74|107.78|107.74|107.82|107.76|107.78|107.72|910
1623682700000|2021-06-14 14:58:20|107.76|107.72|107.7|107.68|107.78|107.72|107.7|107.66|2500
1623682710000|2021-06-14 14:58:30|107.72|107.66|107.68|107.62|107.72|107.66|107.68|107.6|12561
1623682740000|2021-06-14 14:59:00|||||||||14670
1623682750000|2021-06-14 14:59:10|107.66|107.6|107.62|107.58|107.66|107.6|107.6|107.52|17418
1623682760000|2021-06-14 14:59:20|107.6|107.54|107.56|107.5|107.6|107.54|107.56|107.48|3519
1623682770000|2021-06-14 14:59:30|107.58|107.52|107.58|107.54|107.58|107.54|107.56|107.52|10451
1623682780000|2021-06-14 14:59:40|107.6|107.56|107.64|107.6|107.64|107.6|107.6|107.56|25230
1623682790000|2021-06-14 14:59:50|107.68|107.58|107.62|107.58|107.68|107.58|107.62|107.58|5295
1623682800000|2021-06-14 15:00:00|107.64|107.6|107.68|107.6|107.68|107.6|107.62|107.58|3262
1623682810000|2021-06-14 15:00:10|107.64|107.58|107.62|107.58|107.64|107.58|107.62|107.58|0
1623682820000|2021-06-14 15:00:20|||||||||1000
1623682830000|2021-06-14 15:00:30||107.56||107.56||107.56||107.56|2171
1623682840000|2021-06-14 15:00:40|||||||||1500
1623682860000|2021-06-14 15:01:00|107.64|107.58|107.72|107.7|107.72|107.7|107.64|107.58|25002
1623682870000|2021-06-14 15:01:10|107.74|107.68|107.76|107.72|107.76|107.72|107.74|107.68|44
1623682880000|2021-06-14 15:01:20|107.74|107.7|107.72|107.7|107.74|107.7|107.7|107.66|5918
1623682890000|2021-06-14 15:01:30|107.74|107.72|107.74|107.7|107.76|107.72|107.74|107.7|3648
1623682900000|2021-06-14 15:01:40||107.68||107.68||107.68||107.68|9122
1623682910000|2021-06-14 15:01:50|||||||||1560
1623682920000|2021-06-14 15:02:00|107.72|107.66|107.56|107.5|107.72|107.68|107.56|107.5|16626
1623682940000|2021-06-14 15:02:20|107.54|107.48|107.54|107.46|107.54|107.48|107.54|107.44|19154
1623682950000|2021-06-14 15:02:30||107.5||107.5||107.5||107.5|17228
1623682970000|2021-06-14 15:02:50|||||||||2000
1623682980000|2021-06-14 15:03:00|107.56|107.54|107.56|107.5|107.56|107.54|107.54|107.5|19937
1623682990000|2021-06-14 15:03:10||107.52||107.52||107.52||107.52|0
1623683000000|2021-06-14 15:03:20|107.54|107.5|107.52|107.48|107.54|107.5|107.5|107.46|12455
1623683010000|2021-06-14 15:03:30|||||||||2919
1623683020000|2021-06-14 15:03:40|107.54|107.5|107.56|107.52|107.56|107.52|107.52|107.5|11696
1623683030000|2021-06-14 15:03:50|107.58|107.56|107.56|107.54|107.58|107.56|107.56|107.52|31073
1623683040000|2021-06-14 15:04:00|107.54|107.52|107.54|107.5|107.54|107.52|107.54|107.5|4134
1623683050000|2021-06-14 15:04:10|107.56|107.52|107.54|107.48|107.56|107.52|107.54|107.48|15754
1623683060000|2021-06-14 15:04:20|107.5|107.46|107.48|107.44|107.5|107.48|107.46|107.44|6215
1623683070000|2021-06-14 15:04:30|107.5|107.46|107.5|107.46|107.5|107.46|107.5|107.46|29410
1623683080000|2021-06-14 15:04:40|107.48||107.48||107.48||107.48||0
1623683100000|2021-06-14 15:05:00|107.5||107.5||107.5||107.5||1034
1623683110000|2021-06-14 15:05:10|107.48||107.5||107.5||107.48||5409
1623683120000|2021-06-14 15:05:20|107.52|107.48|107.52|107.48|107.52|107.5|107.52|107.48|13639
1623683130000|2021-06-14 15:05:30|107.5|107.46|107.5|107.46|107.5|107.46|107.5|107.46|3107
1623683160000|2021-06-14 15:06:00|||||||||18250
1623683180000|2021-06-14 15:06:20|107.52|107.5|107.54|107.5|107.54|107.52|107.5|107.46|75311
1623683190000|2021-06-14 15:06:30|||||||||13229
1623683200000|2021-06-14 15:06:40|107.56|107.54|107.54|107.5|107.58|107.54|107.54|107.5|30541
1623683210000|2021-06-14 15:06:50||107.48||107.5||107.5||107.48|768
1623683220000|2021-06-14 15:07:00|107.52|107.52|107.52|107.5|107.52|107.52|107.52|107.48|14095
1623683230000|2021-06-14 15:07:10|107.54|107.52|107.56|107.54|107.56|107.54|107.54|107.5|30226
1623683240000|2021-06-14 15:07:20|||||||||10
1623683250000|2021-06-14 15:07:30|107.54|107.52|107.54|107.5|107.54|107.52|107.54|107.5|10207
1623683270000|2021-06-14 15:07:50|107.52|107.48|107.54|107.52|107.54|107.52|107.52|107.48|53129
1623683280000|2021-06-14 15:08:00|107.56|107.54|107.56|107.54|107.56|107.54|107.56|107.54|8347
1623683290000|2021-06-14 15:08:10|107.54|107.52|107.54|107.52|107.54|107.52|107.54|107.5|3430
1623683300000|2021-06-14 15:08:20||107.5||107.5||107.5||107.5|2593
1623683310000|2021-06-14 15:08:30|||||||||9250
1623683320000|2021-06-14 15:08:40|107.52|107.48|107.52|107.5|107.52|107.5|107.52|107.48|2120
1623683330000|2021-06-14 15:08:50|107.54|107.52|107.54|107.52|107.54|107.52|107.52|107.5|21451
1623683340000|2021-06-14 15:09:00|107.52|107.5|107.52|107.5|107.52|107.5|107.52|107.46|42186
1623683360000|2021-06-14 15:09:20|107.54||107.52||107.54||107.52||9378
1623683380000|2021-06-14 15:09:40|107.54|107.52|107.56|107.54|107.58|107.56|107.54|107.52|41242
1623683390000|2021-06-14 15:09:50|||||||||2175
1623683410000|2021-06-14 15:10:10|107.58|107.56|107.58|107.56|107.58|107.56|107.58|107.56|2667
1623683430000|2021-06-14 15:10:30|107.6|107.58|107.62|107.6|107.62|107.6|107.6|107.58|22766
1623683440000|2021-06-14 15:10:40|107.64|107.62|107.82|107.78|107.86|107.8|107.64|107.62|96903
1623683450000|2021-06-14 15:10:50|107.84|107.8|107.86|107.84|107.86|107.84|107.84|107.8|9893
1623683460000|2021-06-14 15:11:00|107.88|107.86|107.88|107.86|107.9|107.86|107.88|107.84|33817
1623683480000|2021-06-14 15:11:20|107.9||107.9||107.9||107.88||5389
1623683490000|2021-06-14 15:11:30|107.88|107.84|107.8|107.74|107.88|107.84|107.8|107.74|20887
1623683500000|2021-06-14 15:11:40|107.78|107.72|107.72|107.66|107.78|107.72|107.72|107.64|17889
1623683510000|2021-06-14 15:11:50|107.7|107.64|107.68|107.64|107.7|107.64|107.68|107.62|61364
1623683520000|2021-06-14 15:12:00|107.7|107.7|107.78|107.72|107.78|107.72|107.7|107.66|50096
1623683530000|2021-06-14 15:12:10|107.76|107.74|107.76|107.74|107.78|107.74|107.76|107.74|0
1623683540000|2021-06-14 15:12:20|107.78||107.78||107.78||107.78||700
1623683550000|2021-06-14 15:12:30||107.76||107.74||107.76||107.74|5685
1623683560000|2021-06-14 15:12:40|107.76|107.72|107.76|107.72|107.76|107.72|107.76|107.72|10693
1623683570000|2021-06-14 15:12:50|||||||||79
1623683590000|2021-06-14 15:13:10|107.74|107.74|107.76|107.74|107.76|107.74|107.74|107.74|5709
1623683600000|2021-06-14 15:13:20|107.74|107.72|107.78|107.76|107.78|107.76|107.74|107.72|18635
1623683610000|2021-06-14 15:13:30|107.8|107.78|107.8|107.76|107.8|107.78|107.8|107.76|5457
1623683620000|2021-06-14 15:13:40||107.78||107.78||107.78||107.78|7481
1623683630000|2021-06-14 15:13:50|107.82|107.8|107.84|107.8|107.84|107.8|107.82|107.8|61735
1623683640000|2021-06-14 15:14:00|107.86|107.82|107.86|107.82|107.86|107.84|107.86|107.82|3445
1623683650000|2021-06-14 15:14:10||107.84||107.84||107.84||107.84|530
1623683660000|2021-06-14 15:14:20|107.84|107.82|107.82|107.8|107.84|107.82|107.82|107.78|21145
1623683670000|2021-06-14 15:14:30|||||||||23026
1623683680000|2021-06-14 15:14:40|107.84|107.82|107.92|107.9|107.92|107.9|107.84|107.82|48893
1623683690000|2021-06-14 15:14:50|107.94|107.92|107.96|107.92|107.98|107.92|107.94|107.9|6043
1623683710000|2021-06-14 15:15:10|107.94|107.94|107.92|107.88|107.96|107.94|107.92|107.86|15058
1623683720000|2021-06-14 15:15:20|107.9|107.86|107.96|107.92|107.96|107.92|107.9|107.84|18850
1623683730000|2021-06-14 15:15:30||107.94||107.94||107.94||107.94|464
1623683740000|2021-06-14 15:15:40|107.98|107.96|108|107.96|108|107.98|107.98|107.96|8523
1623683750000|2021-06-14 15:15:50||107.98||107.98||107.98||107.98|5627
1623683760000|2021-06-14 15:16:00|108.02|107.96|107.98|107.96|108.02|107.98|107.98|107.96|41081
1623683770000|2021-06-14 15:16:10|108||108||108||108||607
1623683780000|2021-06-14 15:16:20|107.98||108||108||107.98||7908
1623683790000|2021-06-14 15:16:30|107.98|107.94|107.98|107.94|107.98|107.96|107.96|107.94|20867
1623683800000|2021-06-14 15:16:40|||||||||23022
1623683830000|2021-06-14 15:17:10|107.96||107.96||107.96||107.96||28
1623683840000|2021-06-14 15:17:20|107.98|107.96|108.06|108.02|108.08|108.04|107.96|107.96|62064
1623683850000|2021-06-14 15:17:30|108.04|108.04|108.08|108.04|108.08|108.04|108.04|108.02|3200
1623683860000|2021-06-14 15:17:40|108.1|108.08|108.08|108.04|108.12|108.1|108.06|108.02|44757
1623683870000|2021-06-14 15:17:50|108.06|108.02|108.02|107.98|108.06|108.02|108|107.98|22761
1623683880000|2021-06-14 15:18:00|||||||||182
1623683890000|2021-06-14 15:18:10|108||108||108||108||11083
1623683900000|2021-06-14 15:18:20|108.02|108|108.06|108|108.06|108|108.02|108|16442
1623683920000|2021-06-14 15:18:40|108.08|108.06|108.06|108.02|108.1|108.06|108.06|108|59791
1623683930000|2021-06-14 15:18:50|108.08|108.04|108|107.96|108.08|108.04|108|107.94|19884
1623683940000|2021-06-14 15:19:00||107.98||107.98||107.98||107.98|0
1623683950000|2021-06-14 15:19:10|107.98|107.96|107.98|107.88|107.98|107.96|107.98|107.88|4987
1623683960000|2021-06-14 15:19:20|107.96|107.84|107.9|107.84|107.96|107.84|107.88|107.84|19930
1623683990000|2021-06-14 15:19:50|107.92|107.86|107.92|107.88|107.96|107.92|107.92|107.86|32123
1623684000000|2021-06-14 15:20:00|107.9|107.86|107.9|107.84|107.9|107.86|107.9|107.84|2666
1623684010000|2021-06-14 15:20:10|||||||||400
1623684030000|2021-06-14 15:20:30|107.88|107.82|107.86|107.84|107.88|107.84|107.86|107.8|13491
1623684050000|2021-06-14 15:20:50|107.84|107.82|107.86|107.84|107.86|107.84|107.84|107.82|6371
1623684060000|2021-06-14 15:21:00|||||||||24304
1623684070000|2021-06-14 15:21:10|107.88|107.86|107.88|107.86|107.88|107.86|107.88|107.84|28055
1623684080000|2021-06-14 15:21:20|107.9|107.88|107.92|107.88|107.92|107.88|107.9|107.86|16980
1623684100000|2021-06-14 15:21:40|107.94|107.9|107.94|107.9|107.94|107.9|107.94|107.9|2174
1623684130000|2021-06-14 15:22:10|||||||||288
1623684150000|2021-06-14 15:22:30|107.92|107.92|107.9|107.86|107.92|107.92|107.9|107.86|13392
1623684160000|2021-06-14 15:22:40||107.84||107.88||107.88||107.84|0
1623684190000|2021-06-14 15:23:10|||||||||185
1623684200000|2021-06-14 15:23:20|||||||||30
1623684210000|2021-06-14 15:23:30|||||||||589
1623684220000|2021-06-14 15:23:40|107.92|107.9|107.92|107.88|107.92|107.9|107.92|107.88|17034
1623684230000|2021-06-14 15:23:50|||||||||1962
1623684250000|2021-06-14 15:24:10|107.94|107.9|107.94|107.9|107.94|107.9|107.94|107.9|15504
1623684260000|2021-06-14 15:24:20|107.96|107.92|107.94|107.9|107.98|107.94|107.94|107.9|24955
1623684280000|2021-06-14 15:24:40|||||||||3303
1623684300000|2021-06-14 15:25:00||107.92||107.92||107.92||107.92|0
1623684310000|2021-06-14 15:25:10|107.96|107.94|107.98|107.92|107.98|107.96|107.94|107.92|19019
1623684320000|2021-06-14 15:25:20|||||||||14808
1623684330000|2021-06-14 15:25:30|108|107.94|107.98|107.94|108|107.98|107.98|107.92|29449
1623684340000|2021-06-14 15:25:40|107.96|107.92|107.96|107.92|107.96|107.94|107.94|107.9|35664
1623684350000|2021-06-14 15:25:50|107.94|107.9|107.92|107.86|107.96|107.92|107.92|107.86|42281
1623684360000|2021-06-14 15:26:00|107.94|107.88|107.98|107.94|107.98|107.94|107.92|107.88|24370
1623684370000|2021-06-14 15:26:10|107.96||107.96||107.96||107.96||0
1623684380000|2021-06-14 15:26:20|||||||||4908
1623684390000|2021-06-14 15:26:30|||||||||718
1623684400000|2021-06-14 15:26:40|107.98|107.96|108|107.98|108|107.98|107.98|107.94|26646
1623684410000|2021-06-14 15:26:50|||||||||11484
1623684420000|2021-06-14 15:27:00|107.98|107.96|107.98|107.94|107.98|107.98|107.98|107.94|14723
1623684430000|2021-06-14 15:27:10|107.96|107.92|107.98|107.92|107.98|107.94|107.94|107.88|25034
1623684440000|2021-06-14 15:27:20|107.96|107.94|107.96|107.94|107.96|107.94|107.96|107.94|11325
1623684460000|2021-06-14 15:27:40|107.94|107.92|107.96|107.94|107.96|107.94|107.94|107.92|10035
1623684470000|2021-06-14 15:27:50|107.94|107.92|107.96|107.92|107.96|107.92|107.94|107.88|19197
1623684480000|2021-06-14 15:28:00|||||||||4608
1623684490000|2021-06-14 15:28:10|107.98|107.94|108|107.96|108|107.96|107.98|107.94|37050
1623684510000|2021-06-14 15:28:30|107.98||107.98||107.98||107.98||5500
1623684520000|2021-06-14 15:28:40|108|107.98|108|107.98|108|107.98|108|107.98|1436
1623684530000|2021-06-14 15:28:50|107.98|107.96|107.98|107.96|108|107.96|107.98|107.92|35790
1623684540000|2021-06-14 15:29:00|108|107.98|107.98|107.92|108.04|107.98|107.96|107.9|67020
1623684550000|2021-06-14 15:29:10|107.96|107.88|107.92|107.86|107.96|107.92|107.92|107.82|33070
1623684560000|2021-06-14 15:29:20|107.9|107.88|107.92|107.9|107.92|107.9|107.9|107.88|13872
1623684570000|2021-06-14 15:29:30|107.94|107.92|108|107.98|108|107.98|107.94|107.92|34611
1623684580000|2021-06-14 15:29:40|108.02|108|108.02|107.98|108.02|108|108.02|107.98|12164
1623684590000|2021-06-14 15:29:50|108.04|108|108.06|107.98|108.08|108|108.04|107.98|2453
1623740420000|2021-06-15 07:00:20|107.96|107.58|107.96|107.6|107.96|107.6|107.96|107.5|0
1623740430000|2021-06-15 07:00:30|107.94|107.56|107.6|107.4|107.94|107.56|107.52|107.4|78148
1623740440000|2021-06-15 07:00:40|107.58|107.42|107.62|107.42|107.62|107.42|107.5|107.4|29808
1623740450000|2021-06-15 07:00:50|107.64||107.58||107.64||107.56||54430
1623740460000|2021-06-15 07:01:00|107.56|107.4|107.42|107.4|107.58|107.4|107.42|107.4|9251
1623740470000|2021-06-15 07:01:10|107.48|107.36|107.46|107.38|107.48|107.46|107.44|107.3|29822
1623740480000|2021-06-15 07:01:20|107.44|107.4|107.42|107.3|107.44|107.44|107.42|107.3|2261
1623740490000|2021-06-15 07:01:30|107.4|107.32|107.46|107.4|107.46|107.42|107.4|107.3|56642
1623740500000|2021-06-15 07:01:40|107.48|107.3|107.48|107.32|107.48|107.32|107.48|107.3|9908
1623740510000|2021-06-15 07:01:50|107.42|107.34|107.48|107.38|107.6|107.4|107.42|107.3|68543
1623740520000|2021-06-15 07:02:00|107.42|107.3|107.58|107.48|107.6|107.5|107.42|107.3|17675
1623740540000|2021-06-15 07:02:20|107.56|107.42|107.54|107.42|107.6|107.44|107.52|107.4|27482
1623740550000|2021-06-15 07:02:30|107.56|107.44|107.54|107.46|107.6|107.46|107.54|107.44|11304
1623740560000|2021-06-15 07:02:40|107.52|107.44|107.48|107.32|107.56|107.44|107.4|107.3|25893
1623740570000|2021-06-15 07:02:50|107.46|107.3|107.5|107.32|107.6|107.52|107.44|107.2|85333
1623740580000|2021-06-15 07:03:00|107.48|107.3|107.48|107.32|107.48|107.32|107.48|107.22|3962
1623740590000|2021-06-15 07:03:10|107.5|107.34|107.48|107.28|107.5|107.36|107.48|107.24|2980
1623740600000|2021-06-15 07:03:20|107.46|107.3|107.44|107.24|107.46|107.32|107.44|107.2|6228
1623740610000|2021-06-15 07:03:30||107.22||107.22||107.24||107.2|5638
1623740620000|2021-06-15 07:03:40||107.2||107.2||107.2||107.2|9258
1623740630000|2021-06-15 07:03:50|107.4|107.18|107.34|107.16|107.4|107.18|107.34|107.14|6158
1623740640000|2021-06-15 07:04:00|107.32|107.14|107.38|107.2|107.4|107.28|107.28|107.14|21507
1623740650000|2021-06-15 07:04:10||107.18||107.18||107.18||107.16|1000
1623740660000|2021-06-15 07:04:20|107.4|107.2|107.48|107.38|107.6|107.44|107.38|107.2|78715
1623740670000|2021-06-15 07:04:30|107.54|107.32|107.68|107.52|107.84|107.62|107.48|107.32|69876
1623740680000|2021-06-15 07:04:40|107.66|107.46|107.54|107.38|107.66|107.56|107.54|107.36|37021
1623740700000|2021-06-15 07:05:00|||||||||25866
1623740710000|2021-06-15 07:05:10|||||||||13596
1623740720000|2021-06-15 07:05:20|||||||||1846
1623740730000|2021-06-15 07:05:30|107.58|107.4|107.48|107.34|107.66|107.42|107.48|107.3|52259
1623740740000|2021-06-15 07:05:40|107.46|107.32|107.36|107.22|107.5|107.34|107.34|107.2|43201
1623740750000|2021-06-15 07:05:50|||||||||716
1623740760000|2021-06-15 07:06:00|107.38|107.24|107.38|107.28|107.42|107.28|107.34|107.24|12539
1623740770000|2021-06-15 07:06:10|||||||||16304
1623740790000|2021-06-15 07:06:30|107.36|107.26|107.3|107.22|107.36|107.26|107.28|107.22|76475
1623740800000|2021-06-15 07:06:40|107.28|107.2|107.24|107.18|107.3|107.2|107.24|107.14|31380
1623740810000|2021-06-15 07:06:50|||||||||37
1623740820000|2021-06-15 07:07:00|||||||||15290
1623740830000|2021-06-15 07:07:10|107.26|107.2|107.48|107.38|107.52|107.42|107.24|107.18|75098
1623740840000|2021-06-15 07:07:20|107.46|107.34|107.32|107.28|107.46|107.36|107.32|107.22|27068
1623740850000|2021-06-15 07:07:30|107.34|107.3|107.38|107.32|107.38|107.32|107.34|107.3|55780
1623740860000|2021-06-15 07:07:40|107.4|107.34|107.38|107.28|107.52|107.44|107.38|107.26|44733
1623740870000|2021-06-15 07:07:50||107.26||107.28||107.32||107.24|11931
1623740880000|2021-06-15 07:08:00|107.4|107.3|107.48|107.38|107.5|107.44|107.4|107.3|17291
1623740890000|2021-06-15 07:08:10||107.4||107.4||107.4||107.36|573
1623740900000|2021-06-15 07:08:20||107.36||107.4||107.4||107.36|2600
1623740910000|2021-06-15 07:08:30|107.46|107.36|107.48|107.36|107.48|107.4|107.4|107.26|6026
1623740920000|2021-06-15 07:08:40|||||||||12
1623740930000|2021-06-15 07:08:50|107.46|107.32|107.48|107.44|107.48|107.44|107.46|107.32|355
1623740950000|2021-06-15 07:09:10|107.5|107.46|107.48|107.44|107.54|107.5|107.48|107.44|17839
1623740960000|2021-06-15 07:09:20|107.46|107.4|107.34|107.24|107.52|107.4|107.28|107.14|239533
1623740970000|2021-06-15 07:09:30|107.38|107.26|107.48|107.36|107.54|107.42|107.38|107.24|9665
1623740980000|2021-06-15 07:09:40|107.46|107.34|107.38|107.28|107.46|107.38|107.38|107.28|14780
1623740990000|2021-06-15 07:09:50|107.4|107.3|107.44|107.34|107.46|107.38|107.4|107.3|4000
1623741000000|2021-06-15 07:10:00|107.42|107.36|107.64|107.52|107.66|107.62|107.42|107.28|66194
1623741010000|2021-06-15 07:10:10||107.5||107.48||107.5||107.48|92384
1623741020000|2021-06-15 07:10:20|107.62|107.46|107.6|107.44|107.62|107.46|107.6|107.44|350
1623741030000|2021-06-15 07:10:30|107.62|107.46|107.56|107.46|107.64|107.62|107.56|107.44|91650
1623741040000|2021-06-15 07:10:40|107.54|107.44|107.46|107.36|107.54|107.44|107.46|107.32|20968
1623741050000|2021-06-15 07:10:50|107.48|107.38|107.46|107.42|107.5|107.44|107.46|107.38|19712
1623741060000|2021-06-15 07:11:00|107.44|107.38|107.44|107.34|107.44|107.4|107.36|107.32|87117
1623741070000|2021-06-15 07:11:10|107.46|107.36|107.66|107.54|107.7|107.68|107.46|107.36|78407
1623741080000|2021-06-15 07:11:20|107.64|107.5|107.62|107.5|107.64|107.5|107.6|107.5|102839
1623741090000|2021-06-15 07:11:30|||||||||5193
1623741100000|2021-06-15 07:11:40|107.64|107.58|107.64|107.6|107.66|107.6|107.6|107.5|14271
1623741110000|2021-06-15 07:11:50|107.66|107.62|107.74|107.64|107.82|107.66|107.66|107.62|20561
1623741120000|2021-06-15 07:12:00|107.76||107.74||107.76||107.74||821
1623741140000|2021-06-15 07:12:20|107.76|107.68|107.9|107.74|107.9|107.74|107.74|107.68|46797
1623741150000|2021-06-15 07:12:30|107.92|107.76|107.9|107.78|107.96|107.78|107.9|107.76|7004
1623741160000|2021-06-15 07:12:40||107.8||107.8||107.8||107.8|20838
1623741170000|2021-06-15 07:12:50|107.92|107.82|107.94|107.86|108|107.86|107.9|107.82|14956
1623741180000|2021-06-15 07:13:00|107.96|107.88|108.2|108.08|108.2|108.1|107.96|107.88|20237
1623741190000|2021-06-15 07:13:10|108.16|108.06|108.14|107.98|108.18|108.1|107.98|107.96|70766
1623741200000|2021-06-15 07:13:20|108.1||108.1||108.18||108.1||16926
1623741210000|2021-06-15 07:13:30|108.12|108|108.2|108.06|108.2|108.06|108.12|108|114165
1623741220000|2021-06-15 07:13:40|108.22|108.1|108.26|108.18|108.28|108.22|108.2|108.1|72430
1623741230000|2021-06-15 07:13:50|108.28|108.2|108.4|108.28|108.4|108.36|108.24|108.14|82457
1623741240000|2021-06-15 07:14:00|108.38|108.3|108.54|108.4|108.56|108.4|108.38|108.3|41033
1623741250000|2021-06-15 07:14:10|108.56|108.56|108.6|108.46|108.64|108.56|108.56|108.42|18209
1623741260000|2021-06-15 07:14:20|108.62|108.48|108.66|108.54|108.66|108.54|108.62|108.46|13050
1623741270000|2021-06-15 07:14:30|108.68|108.56|108.62|108.54|108.74|108.68|108.56|108.54|31245
1623741280000|2021-06-15 07:14:40|108.6||108.6||108.6||108.6||2619
1623741290000|2021-06-15 07:14:50||108.5||108.4||108.5||108.4|34055
1623741300000|2021-06-15 07:15:00|108.58|108.42|108.54|108.42|108.58|108.42|108.54|108.4|80
1623741310000|2021-06-15 07:15:10|108.52|108.38|108.52|108.34|108.52|108.42|108.52|108.34|11402
1623741320000|2021-06-15 07:15:20|108.5|108.32|108.36|108.16|108.5|108.32|108.36|108.16|18518
1623741330000|2021-06-15 07:15:30|108.34|108.14|108.28|108.14|108.34|108.14|108.28|108.12|2237
1623741340000|2021-06-15 07:15:40|108.26|108.12|108.24|108.08|108.26|108.12|108.24|108.06|16014
1623741350000|2021-06-15 07:15:50|108.22||108.22||108.22||108.22||2027
1623741360000|2021-06-15 07:16:00|108.2|108.12|108.14|108.04|108.2|108.14|108.08|108.02|15807
1623741370000|2021-06-15 07:16:10||108.02||108.02||108.02||108.02|6979
1623741380000|2021-06-15 07:16:20|108.12|108.04|108.3|108.16|108.3|108.18|108.12|108.04|16724
1623741390000|2021-06-15 07:16:30|108.26|108.18|108.4|108.26|108.4|108.28|108.26|108.16|17927
1623741400000|2021-06-15 07:16:40|108.38|108.28|108.38|108.28|108.4|108.28|108.38|108.28|1194
1623741410000|2021-06-15 07:16:50|108.36|108.26|108.36|108.3|108.4|108.32|108.32|108.24|41292
1623741420000|2021-06-15 07:17:00|||||||||520
1623741430000|2021-06-15 07:17:10|108.4|108.32|108.36|108.32|108.4|108.32|108.36|108.32|2181
1623741440000|2021-06-15 07:17:20||108.3||108.3||108.3||108.3|0
1623741450000|2021-06-15 07:17:30|108.4|108.32|108.36|108.3|108.4|108.32|108.36|108.3|1
1623741460000|2021-06-15 07:17:40|108.4|108.32|108.4|108.32|108.4|108.32|108.4|108.32|10
1623741470000|2021-06-15 07:17:50|108.36|108.34|108.56|108.44|108.6|108.44|108.36|108.34|51698
1623741480000|2021-06-15 07:18:00|108.54|108.42|108.48|108.32|108.54|108.46|108.48|108.32|25691
1623741490000|2021-06-15 07:18:10||108.3||108.3||108.3||108.3|15897
1623741500000|2021-06-15 07:18:20|108.42|108.28|108.4|108.24|108.42|108.28|108.4|108.24|1250
1623741510000|2021-06-15 07:18:30|108.42|108.26|108.5|108.36|108.5|108.36|108.42|108.26|5838
1623741520000|2021-06-15 07:18:40||108.38||108.4||108.4||108.38|2674
1623741530000|2021-06-15 07:18:50|108.54|108.42|108.64|108.48|108.66|108.48|108.54|108.42|6342
1623741540000|2021-06-15 07:19:00|108.62|108.5|108.64|108.54|108.64|108.54|108.62|108.5|0
1623741550000|2021-06-15 07:19:10||108.52||108.58||108.58||108.52|3
1623741560000|2021-06-15 07:19:20|108.68|108.6|108.68|108.54|108.68|108.6|108.64|108.52|8547
1623741570000|2021-06-15 07:19:30|108.66|108.52|108.66|108.52|108.66|108.52|108.66|108.52|120
1623741590000|2021-06-15 07:19:50|||||||||4592
1623741600000|2021-06-15 07:20:00|||||||||11268
1623741610000|2021-06-15 07:20:10||108.54||108.54||108.54||108.54|1421
1623741620000|2021-06-15 07:20:20|108.64||108.64||108.64||108.64||5022
1623741630000|2021-06-15 07:20:30|108.66|108.6|108.66|108.6|108.68|108.62|108.66|108.56|2255
1623741640000|2021-06-15 07:20:40|||||||||4207
1623741650000|2021-06-15 07:20:50|108.68|108.62|108.7|108.62|108.7|108.62|108.66|108.62|27332
1623741660000|2021-06-15 07:21:00||108.64||108.64||108.64||108.64|0
1623741670000|2021-06-15 07:21:10|||||||||11000
1623741680000|2021-06-15 07:21:20|108.76|108.66|108.84|108.74|108.84|108.74|108.72|108.66|5566
1623741690000|2021-06-15 07:21:30|108.88|108.76|108.96|108.88|108.96|108.88|108.88|108.76|7285
1623741700000|2021-06-15 07:21:40|109|108.92|108.98|108.82|109|108.92|108.96|108.82|15382
1623741710000|2021-06-15 07:21:50|||||||||4555
1623741730000|2021-06-15 07:22:10|108.96|108.84|108.86|108.76|108.96|108.84|108.84|108.76|8517
1623741740000|2021-06-15 07:22:20|108.82|108.72|108.8|108.72|108.82|108.72|108.8|108.72|444
1623741750000|2021-06-15 07:22:30|||||||||9134
1623741760000|2021-06-15 07:22:40|108.82|108.74|108.86|108.76|108.86|108.8|108.8|108.72|26383
1623741770000|2021-06-15 07:22:50||108.78||108.78||108.78||108.78|4000
1623741780000|2021-06-15 07:23:00|108.88|108.8|108.98|108.86|108.98|108.86|108.86|108.8|6639
1623741790000|2021-06-15 07:23:10|109|108.84|109|108.88|109|108.88|109|108.84|9122
1623741800000|2021-06-15 07:23:20|108.98|108.92|109|108.94|109.04|108.94|108.98|108.92|13215
1623741810000|2021-06-15 07:23:30|109.04|108.96|109.14|109.02|109.16|109.02|109|108.96|25232
1623741820000|2021-06-15 07:23:40|109.12||109.12||109.12||109.12||0
1623741830000|2021-06-15 07:23:50|109.1|109|109.02|108.94|109.1|109|109|108.94|9779
1623741840000|2021-06-15 07:24:00|109.04|108.96|108.98|108.88|109.04|108.96|108.98|108.88|13066
1623741850000|2021-06-15 07:24:10|108.96||108.96||108.96||108.94||650
1623741860000|2021-06-15 07:24:20|108.94|108.86|108.88|108.78|108.94|108.86|108.88|108.76|12393
1623741870000|2021-06-15 07:24:30|108.9|108.8|108.9|108.84|108.92|108.84|108.88|108.8|17800
1623741880000|2021-06-15 07:24:40|108.92|108.86|108.92|108.86|109.02|108.9|108.88|108.84|26213
1623741890000|2021-06-15 07:24:50|108.98|108.84|108.94|108.84|109.02|108.86|108.92|108.84|8685
1623741900000|2021-06-15 07:25:00|108.92|108.82|108.9|108.8|108.92|108.84|108.88|108.78|27425
1623741910000|2021-06-15 07:25:10|||||||||10051
1623741920000|2021-06-15 07:25:20|108.92|108.82|109|108.88|109|108.88|108.9|108.82|14856
1623741930000|2021-06-15 07:25:30|108.96||108.96||108.96||108.96||0
1623741940000|2021-06-15 07:25:40||108.9||108.9||108.9||108.9|19107
1623741960000|2021-06-15 07:26:00|108.94|108.92|108.98|108.9|109|108.94|108.94|108.9|10980
1623741980000|2021-06-15 07:26:20|109.02|108.92|109.1|108.98|109.1|108.98|109.02|108.92|13230
1623741990000|2021-06-15 07:26:30|109.14|109.02|109.16|109.08|109.2|109.08|109.14|109.02|9117
1623742000000|2021-06-15 07:26:40|109.12|109.1|109.2|109.14|109.2|109.14|109.12|109.1|3700
1623742010000|2021-06-15 07:26:50|109.18|109.12|109.18|109.1|109.18|109.12|109.14|109.1|9273
1623742020000|2021-06-15 07:27:00|109.16|109.14|109.12|109.06|109.16|109.14|109.12|109.06|2364
1623742030000|2021-06-15 07:27:10|109.14|109.08|109.24|109.16|109.26|109.16|109.12|109.06|20836
1623742050000|2021-06-15 07:27:30|||||||||6821
1623742060000|2021-06-15 07:27:40|||||||||20667
1623742070000|2021-06-15 07:27:50|109.26|109.18|109.38|109.26|109.38|109.3|109.26|109.16|54607
1623742080000|2021-06-15 07:28:00|109.4|109.28|109.38|109.3|109.46|109.34|109.38|109.28|18058
1623742090000|2021-06-15 07:28:10|109.36|109.28|109.14|109.04|109.36|109.28|109.12|109|18302
1623742110000|2021-06-15 07:28:30|109.12|108.98|109.12|108.98|109.12|108.98|109.12|108.98|172
1623742130000|2021-06-15 07:28:50|109.08|109|109.14|109.06|109.14|109.06|109.06|109|23047
1623742140000|2021-06-15 07:29:00|109.1||109.1||109.1||109.1||0
1623742160000|2021-06-15 07:29:20|109.08|109.02|109.08|109.02|109.08|109.02|109.08|109.02|3401
1623742170000|2021-06-15 07:29:30|109.06||109.08||109.08||109.06||10
1623742180000|2021-06-15 07:29:40|||||||||1359
1623742190000|2021-06-15 07:29:50|109.06|109|109.02|108.94|109.06|109|109.02|108.86|2754
1623742200000|2021-06-15 07:30:00|109|108.92|108.98|108.92|109|108.92|108.98|108.92|857
1623742210000|2021-06-15 07:30:10|109|108.94|109.06|108.98|109.06|108.98|109|108.94|30928
1623742220000|2021-06-15 07:30:20|109.04|108.96|109.04|108.92|109.04|108.96|109.04|108.92|2507
1623742230000|2021-06-15 07:30:30|109.02|108.9|108.98|108.84|109.02|108.9|108.98|108.82|32812
1623742240000|2021-06-15 07:30:40|108.96|108.96|108.96|108.84|109|108.96|108.94|108.84|30745
1623742250000|2021-06-15 07:30:50|108.94|108.86|108.98|108.92|109|108.98|108.92|108.86|26829
1623742260000|2021-06-15 07:31:00|108.96|108.9|108.88|108.8|108.96|108.9|108.88|108.8|6587
1623742280000|2021-06-15 07:31:20|||||||||25
1623742290000|2021-06-15 07:31:30|||||||||18568
1623742310000|2021-06-15 07:31:50|108.92|108.78|108.92|108.84|108.92|108.84|108.9|108.78|6325
1623742330000|2021-06-15 07:32:10|108.9|108.82|108.9|108.82|108.9|108.82|108.9|108.82|137
1623742340000|2021-06-15 07:32:20|108.92|108.84|108.92|108.84|108.92|108.84|108.92|108.84|4500
1623742350000|2021-06-15 07:32:30|||||||||34
1623742360000|2021-06-15 07:32:40|||||||||1000
1623742370000|2021-06-15 07:32:50|108.94|108.86|108.98|108.88|108.98|108.88|108.94|108.84|15411
1623742420000|2021-06-15 07:33:40|108.96||108.96||108.96||108.96||515
1623742430000|2021-06-15 07:33:50|108.98|108.9|109.14|109.02|109.16|109.02|108.98|108.9|28753
1623742440000|2021-06-15 07:34:00|109.12||109.12||109.12||109.12||0
1623742450000|2021-06-15 07:34:10|109.1|109|109|108.92|109.1|109.04|109|108.9|9281
1623742460000|2021-06-15 07:34:20|108.98|108.94|108.96|108.88|108.98|108.94|108.94|108.88|4488
1623742470000|2021-06-15 07:34:30|108.94|108.9|108.98|108.88|108.98|108.9|108.94|108.84|16790
1623742480000|2021-06-15 07:34:40|108.96|108.86|108.96|108.86|108.98|108.86|108.96|108.84|0
1623742490000|2021-06-15 07:34:50|108.94|108.84|108.9|108.84|108.94|108.9|108.9|108.84|7572
1623742500000|2021-06-15 07:35:00|108.92|108.86|108.9|108.84|108.92|108.86|108.9|108.84|1220
1623742510000|2021-06-15 07:35:10|108.92||108.92||108.92||108.92||0
1623742520000|2021-06-15 07:35:20|108.9|108.8|108.9|108.8|108.9|108.8|108.9|108.8|0
1623742530000|2021-06-15 07:35:30|108.92|108.82|108.96|108.88|108.96|108.88|108.92|108.82|7283
1623742540000|2021-06-15 07:35:40|108.94|108.86|108.94|108.84|108.94|108.86|108.94|108.84|17659
1623742560000|2021-06-15 07:36:00|108.96|108.86|108.96|108.9|108.96|108.9|108.96|108.86|100
1623742570000|2021-06-15 07:36:10|108.98|108.94|109.04|108.96|109.04|108.96|108.98|108.94|14504
1623742580000|2021-06-15 07:36:20|109.08|108.98|109.08|109.02|109.12|109.02|109.08|108.98|1676
1623742590000|2021-06-15 07:36:30|109.1|109.04|109.12|109.04|109.12|109.04|109.1|109.04|1250
1623742600000|2021-06-15 07:36:40|109.1|109.02|109.02|108.94|109.1|109.02|109.02|108.94|4657
1623742610000|2021-06-15 07:36:50|109|108.9|109.02|108.92|109.02|108.92|108.96|108.9|49385
1623742650000|2021-06-15 07:37:30|||||||||6342
1623742680000|2021-06-15 07:38:00|109||109||109||109||6474
1623742700000|2021-06-15 07:38:20|||||||||65149
1623742710000|2021-06-15 07:38:30|109.02|108.96|109.12|109.04|109.12|109.04|109.02|108.94|114085
1623742720000|2021-06-15 07:38:40|||||||||1814
1623742730000|2021-06-15 07:38:50||109.06||109.06||109.06||109.06|2712
1623742740000|2021-06-15 07:39:00||109.08||109.08||109.08||109.06|950
1623742750000|2021-06-15 07:39:10|109.14|109.1|109.18|109.1|109.18|109.1|109.14|109.1|8054
1623742760000|2021-06-15 07:39:20||109.12||109.12||109.12||109.12|3
1623742780000|2021-06-15 07:39:40|109.16|109.1|109.16|109.04|109.18|109.1|109.1|109.04|23051
1623742810000|2021-06-15 07:40:10|109.14|109.08|109.14|109.08|109.16|109.08|109.14|109.08|0
1623742820000|2021-06-15 07:40:20|109.12|109.04|109.3|109.22|109.3|109.24|109.12|109.04|37655
1623742830000|2021-06-15 07:40:30|||||||||750
1623742840000|2021-06-15 07:40:40|||||||||447
1623742850000|2021-06-15 07:40:50|109.34|109.24|109.36|109.28|109.36|109.3|109.32|109.24|41751
1623742870000|2021-06-15 07:41:10|109.34|109.26|109.34|109.26|109.34|109.26|109.34|109.26|0
1623742880000|2021-06-15 07:41:20|109.26|109.24|109.26|109.18|109.32|109.24|109.22|109.16|13352
1623742900000|2021-06-15 07:41:40|109.28|109.22|109.38|109.32|109.38|109.32|109.28|109.22|153416
1623742910000|2021-06-15 07:41:50|109.36|109.3|109.36|109.3|109.36|109.3|109.32|109.24|9546
1623742920000|2021-06-15 07:42:00|109.4|109.32|109.4|109.32|109.4|109.34|109.34|109.3|24932
1623742930000|2021-06-15 07:42:10||109.34||109.34||109.34||109.34|0
1623742940000|2021-06-15 07:42:20|109.42|109.36|109.42|109.36|109.46|109.4|109.42|109.36|12875
1623742950000|2021-06-15 07:42:30|||||||||27778
1623742960000|2021-06-15 07:42:40|109.4|109.34|109.4|109.3|109.4|109.34|109.4|109.3|100829
1623742970000|2021-06-15 07:42:50|109.38|109.32|109.38|109.32|109.38|109.32|109.38|109.32|1005
1623742980000|2021-06-15 07:43:00|109.36|109.3|109.42|109.36|109.42|109.36|109.36|109.3|18924
1623742990000|2021-06-15 07:43:10|109.44|109.38|109.42|109.4|109.46|109.4|109.42|109.38|13736
1623743000000|2021-06-15 07:43:20|109.46|109.42|109.5|109.44|109.54|109.5|109.46|109.42|121426
1623743010000|2021-06-15 07:43:30|||||||||6615
1623743020000|2021-06-15 07:43:40|109.54||109.5||109.54||109.5||2806
1623743030000|2021-06-15 07:43:50|109.48|109.42|109.5|109.44|109.5|109.46|109.46|109.38|54221
1623743040000|2021-06-15 07:44:00|109.52|109.46|109.52|109.46|109.52|109.46|109.52|109.46|11697
1623743050000|2021-06-15 07:44:10|109.5|109.44|109.52|109.46|109.52|109.46|109.4|109.38|55591
1623743060000|2021-06-15 07:44:20||109.48||109.48||109.48||109.48|1500
1623743070000|2021-06-15 07:44:30|109.5|109.46|109.54|109.48|109.56|109.5|109.5|109.46|9373
1623743080000|2021-06-15 07:44:40|109.58||109.6||109.6||109.54||1030
1623743090000|2021-06-15 07:44:50|109.58||109.58||109.58||109.58||3
1623743100000|2021-06-15 07:45:00|109.56||109.54||109.56||109.54||5883
1623743110000|2021-06-15 07:45:10|109.52||109.52||109.54||109.52||2727
1623743120000|2021-06-15 07:45:20|109.5|109.46|109.38|109.32|109.5|109.46|109.38|109.28|37076
1623743130000|2021-06-15 07:45:30|109.36|109.28|109.3|109.22|109.36|109.28|109.3|109.22|2592
1623743140000|2021-06-15 07:45:40|109.28|109.2|109.28|109.22|109.28|109.22|109.26|109.18|10000
1623743150000|2021-06-15 07:45:50|109.26|109.2|109.16|109.08|109.26|109.2|109.1|109.06|9847
1623743160000|2021-06-15 07:46:00|109.14|109.1|109.24|109.16|109.24|109.16|109.14|109.1|10198
1623743170000|2021-06-15 07:46:10|109.22||109.22||109.22||109.22||30
1623743180000|2021-06-15 07:46:20|109.18|109.14|109.24|109.12|109.24|109.14|109.16|109.1|10220
1623743190000|2021-06-15 07:46:30|109.22||109.22||109.22||109.22||0
1623743200000|2021-06-15 07:46:40|109.2||109.2||109.2||109.2||1858
1623743210000|2021-06-15 07:46:50|109.18||109.18||109.2||109.18||130
1623743240000|2021-06-15 07:47:20|109.2|109.14|109.38|109.32|109.38|109.32|109.2|109.14|18666
1623743270000|2021-06-15 07:47:50|109.36|109.34|109.46|109.38|109.46|109.38|109.36|109.3|26525
1623743280000|2021-06-15 07:48:00||109.4||109.42||109.42||109.36|0
1623743310000|2021-06-15 07:48:30|109.5|109.44|109.5|109.44|109.5|109.44|109.5|109.42|4849
1623743340000|2021-06-15 07:49:00|109.52|109.48|109.54|109.48|109.56|109.48|109.52|109.48|10471
1623743360000|2021-06-15 07:49:20|109.56|109.5|109.56|109.5|109.56|109.5|109.56|109.48|3600
1623743370000|2021-06-15 07:49:30|109.54||109.54||109.54||109.54||0
1623743380000|2021-06-15 07:49:40|109.52|109.48|109.48|109.38|109.52|109.48|109.48|109.38|32355
1623743390000|2021-06-15 07:49:50|109.46|109.4|109.44|109.32|109.46|109.4|109.44|109.3|8597
1623743400000|2021-06-15 07:50:00|109.42|109.3|109.36|109.3|109.42|109.34|109.36|109.3|2976
1623743410000|2021-06-15 07:50:10|109.38|109.32|109.38|109.32|109.38|109.32|109.36|109.32|7011
1623743420000|2021-06-15 07:50:20|109.4||109.38||109.4||109.38||959
1623743430000|2021-06-15 07:50:30|109.4|109.34|109.52|109.48|109.54|109.48|109.38|109.34|12617
1623743440000|2021-06-15 07:50:40|109.54|109.46|109.54|109.48|109.54|109.48|109.5|109.4|12124
1623743460000|2021-06-15 07:51:00||109.5||109.5||109.5||109.5|361
1623743470000|2021-06-15 07:51:10||109.48||109.48||109.48||109.48|3784
1623743480000|2021-06-15 07:51:20||109.5||109.48||109.5||109.48|60
1623743490000|2021-06-15 07:51:30|109.56|109.5|109.6|109.54|109.6|109.54|109.54|109.5|8186
1623743500000|2021-06-15 07:51:40|109.62|109.56|109.6|109.54|109.62|109.58|109.6|109.54|7073
1623743520000|2021-06-15 07:52:00||109.56||109.56||109.56||109.56|0
1623743530000|2021-06-15 07:52:10|109.62|109.58|109.7|109.62|109.7|109.64|109.62|109.58|6677
1623743540000|2021-06-15 07:52:20|109.68|109.64|109.7|109.64|109.7|109.64|109.68|109.64|0
1623743550000|2021-06-15 07:52:30|109.72||109.7||109.74||109.7||3803
1623743560000|2021-06-15 07:52:40||109.66||109.66||109.66||109.66|0
1623743570000|2021-06-15 07:52:50|109.72|109.68|109.8|109.74|109.8|109.74|109.72|109.68|6788
1623743580000|2021-06-15 07:53:00|109.82|109.76|109.84|109.78|109.86|109.78|109.82|109.76|2294
1623743590000|2021-06-15 07:53:10|||||||||895
1623743600000|2021-06-15 07:53:20|109.82|109.76|109.84|109.78|109.84|109.78|109.8|109.76|16188
1623743610000|2021-06-15 07:53:30|109.86|109.8|109.8|109.76|109.86|109.8|109.8|109.76|22746
1623743620000|2021-06-15 07:53:40|109.78|109.74|109.74|109.68|109.78|109.74|109.74|109.68|26475
1623743640000|2021-06-15 07:54:00||109.7||109.7||109.7||109.7|0
1623743650000|2021-06-15 07:54:10|109.76|109.68|109.74|109.68|109.76|109.68|109.74|109.68|11197
1623743660000|2021-06-15 07:54:20|||||||||23124
1623743670000|2021-06-15 07:54:30||109.7||109.68||109.7||109.68|5326
1623743690000|2021-06-15 07:54:50|109.72||109.74||109.74||109.72||0
1623743700000|2021-06-15 07:55:00|109.72|109.66|109.72|109.66|109.74|109.68|109.68|109.62|22817
1623743710000|2021-06-15 07:55:10|109.7|109.68|109.62|109.56|109.7|109.68|109.62|109.56|21613
1623743720000|2021-06-15 07:55:20|109.64|109.58|109.64|109.58|109.66|109.58|109.64|109.58|5027
1623743730000|2021-06-15 07:55:30|109.62|109.56|109.56|109.48|109.62|109.56|109.56|109.48|13034
1623743740000|2021-06-15 07:55:40|||||||||5024
1623743750000|2021-06-15 07:55:50|109.54|109.44|109.48|109.4|109.54|109.44|109.48|109.4|20398
1623743770000|2021-06-15 07:56:10|109.5|109.42|109.48|109.4|109.5|109.44|109.48|109.4|924
1623743780000|2021-06-15 07:56:20|109.46|109.38|109.38|109.32|109.46|109.38|109.38|109.32|7719
1623743800000|2021-06-15 07:56:40|109.4|109.34|109.46|109.4|109.48|109.4|109.38|109.34|16250
1623743840000|2021-06-15 07:57:20|109.52|109.42|109.52|109.46|109.54|109.46|109.52|109.42|2817
1623743860000|2021-06-15 07:57:40|109.54|109.48|109.56|109.52|109.58|109.52|109.54|109.48|1696
1623743870000|2021-06-15 07:57:50|109.58|109.56|109.64|109.58|109.68|109.6|109.58|109.56|21632
1623743880000|2021-06-15 07:58:00|109.62|109.56|109.58|109.52|109.62|109.58|109.56|109.52|17769
1623743900000|2021-06-15 07:58:20|109.6||109.6||109.6||109.6||1050
1623743910000|2021-06-15 07:58:30|109.58||109.58||109.58||109.58||2434
1623743930000|2021-06-15 07:58:50|109.56|109.54|109.58|109.54|109.58|109.54|109.56|109.54|0
1623743950000|2021-06-15 07:59:10|109.6|109.56|109.64|109.56|109.64|109.58|109.6|109.56|8358
1623743960000|2021-06-15 07:59:20|109.62|109.58|109.58|109.52|109.62|109.58|109.58|109.52|18251
1623743970000|2021-06-15 07:59:30|109.56|109.48|109.54|109.48|109.56|109.48|109.54|109.48|6910
1623743980000|2021-06-15 07:59:40|||||||||13197
1623743990000|2021-06-15 07:59:50|||||||||240
1623744000000|2021-06-15 08:00:00|109.52|109.5|109.46|109.36|109.52|109.5|109.46|109.36|7844
1623744020000|2021-06-15 08:00:20|109.44|109.32|109.42|109.3|109.44|109.32|109.42|109.3|4511
1623744030000|2021-06-15 08:00:30||109.32||109.32||109.32||109.32|206
1623744040000|2021-06-15 08:00:40||109.3||109.32||109.32||109.3|20036
1623744050000|2021-06-15 08:00:50|||||||||400
1623744060000|2021-06-15 08:01:00|109.44|109.34|109.46|109.4|109.46|109.4|109.44|109.34|10476
1623744070000|2021-06-15 08:01:10|109.48|109.42|109.58|109.5|109.62|109.52|109.48|109.42|41558
1623744090000|2021-06-15 08:01:30||109.52||109.52||109.52||109.52|4600
1623744100000|2021-06-15 08:01:40|109.62|109.54|109.62|109.54|109.62|109.54|109.62|109.54|14151
1623744110000|2021-06-15 08:01:50|||||||||2187
1623744120000|2021-06-15 08:02:00|109.58|109.52|109.52|109.4|109.58|109.52|109.52|109.4|4499
1623744130000|2021-06-15 08:02:10|||||||||3020
1623744140000|2021-06-15 08:02:20||109.42||109.42||109.42||109.42|100
1623744160000|2021-06-15 08:02:40|109.54|109.44|109.54|109.44|109.54|109.48|109.54|109.44|13915
1623744170000|2021-06-15 08:02:50|109.52|109.42|109.48|109.42|109.52|109.42|109.48|109.42|721
1623744180000|2021-06-15 08:03:00||109.4||109.4||109.4||109.4|34012
1623744190000|2021-06-15 08:03:10|109.46|109.38|109.4|109.34|109.46|109.4|109.38|109.3|56657
1623744200000|2021-06-15 08:03:20|109.38|109.32|109.28|109.22|109.38|109.32|109.28|109.2|10609
1623744210000|2021-06-15 08:03:30|109.32|109.24|109.34|109.26|109.34|109.26|109.32|109.24|0
1623744220000|2021-06-15 08:03:40|109.32|109.24|109.3|109.22|109.32|109.24|109.3|109.22|9
1623744240000|2021-06-15 08:04:00||109.24||109.24||109.24||109.24|0
1623744250000|2021-06-15 08:04:10|||||||||457
1623744260000|2021-06-15 08:04:20|109.28|109.22|109.24|109.2|109.28|109.22|109.24|109.2|1759
1623744270000|2021-06-15 08:04:30|109.26|109.22|109.28|109.22|109.28|109.22|109.26|109.22|6069
1623744280000|2021-06-15 08:04:40|||||||||46071
1623744290000|2021-06-15 08:04:50||109.2||109.22||109.22||109.2|98
1623744300000|2021-06-15 08:05:00|109.26|109.2|109.22|109.18|109.26|109.2|109.22|109.18|3152
1623744310000|2021-06-15 08:05:10|109.2|109.14|109.2|109.12|109.22|109.14|109.18|109.1|1201
1623744320000|2021-06-15 08:05:20|109.18|109.1|109.12|109.06|109.18|109.1|109.12|109.04|0
1623744340000|2021-06-15 08:05:40|109.1|109.08|109.14|109.08|109.14|109.08|109.1|109.08|9563
1623744360000|2021-06-15 08:06:00|109.12||109.12||109.12||109.12||0
1623744370000|2021-06-15 08:06:10|109.1|109.04|109.08|109|109.1|109.04|109.08|109|4088
1623744380000|2021-06-15 08:06:20||109.02||109.02||109.02||109.02|0
1623744400000|2021-06-15 08:06:40|109.06|109|109.06|109|109.06|109|109.06|109|2017
1623744420000|2021-06-15 08:07:00|109.08|109.02|109.06|109.02|109.12|109.02|109.06|109.02|20701
1623744470000|2021-06-15 08:07:50|||||||||46195
1623744510000|2021-06-15 08:08:30|||||||||935
1623744550000|2021-06-15 08:09:10||109||109||109||109|426
1623744560000|2021-06-15 08:09:20|109.04||109.04||109.04||109.04||0
1623744570000|2021-06-15 08:09:30|109.02|108.98|109.02|108.96|109.02|108.98|109.02|108.94|8679
1623744580000|2021-06-15 08:09:40|109.06|108.98|109.08|109.04|109.08|109.04|109.02|108.98|18292
1623744590000|2021-06-15 08:09:50|109.06||109.08||109.08||109.06||4266
1623744620000|2021-06-15 08:10:20|109.06|109.02|109.06|109.02|109.06|109.02|109.06|109.02|1982
1623744640000|2021-06-15 08:10:40|109.08|109.04|109.24|109.16|109.24|109.16|109.06|109.04|48343
1623744650000|2021-06-15 08:10:50|109.22|109.14|109.22|109.14|109.22|109.14|109.22|109.14|0
1623744660000|2021-06-15 08:11:00|109.2|109.12|109.2|109.12|109.2|109.12|109.2|109.12|4581
1623744670000|2021-06-15 08:11:10|109.22|109.16|109.32|109.24|109.36|109.26|109.22|109.14|166765
1623744680000|2021-06-15 08:11:20||109.22||109.24||109.24||109.22|0
1623744690000|2021-06-15 08:11:30|109.3|109.22|109.26|109.18|109.3|109.22|109.26|109.18|3164
1623744700000|2021-06-15 08:11:40|109.24|109.16|109.2|109.12|109.24|109.16|109.18|109.1|3293
1623744710000|2021-06-15 08:11:50||109.08||109.08||109.08||109.08|0
1623744720000|2021-06-15 08:12:00|109.18||109.16||109.18||109.16||0
1623744730000|2021-06-15 08:12:10|109.14|109.04|109.14|109.08|109.14|109.08|109.14|109.04|0
1623744790000|2021-06-15 08:13:10|||||||||5110
1623744800000|2021-06-15 08:13:20|109.16|109.1|109.16|109.08|109.16|109.1|109.14|109.06|2394
1623744810000|2021-06-15 08:13:30|109.14||109.14||109.14||109.14||0
1623744830000|2021-06-15 08:13:50|109.16||109.16||109.16||109.16||0
1623744840000|2021-06-15 08:14:00||109.1||109.1||109.1||109.1|0
1623744860000|2021-06-15 08:14:20|109.14||109.14||109.16||109.14||40857
1623744870000|2021-06-15 08:14:30|109.16|109.12|109.32|109.24|109.32|109.24|109.16|109.12|21924
1623744890000|2021-06-15 08:14:50||109.26||109.26||109.26||109.26|640
1623744900000|2021-06-15 08:15:00|109.34|109.28|109.32|109.26|109.34|109.28|109.32|109.26|3543
1623744910000|2021-06-15 08:15:10|109.3|109.22|109.2|109.1|109.3|109.22|109.2|109.08|14443
1623744920000|2021-06-15 08:15:20|||||||||2275
1623744930000|2021-06-15 08:15:30|109.18|109.08|109.16|109.08|109.18|109.1|109.16|109.06|1820
1623744940000|2021-06-15 08:15:40|109.14|109.04|109.14|109.04|109.14|109.04|109.14|109.04|0
1623744950000|2021-06-15 08:15:50|109.12|109|109.12|109.04|109.12|109.04|109.12|109|60
1623744970000|2021-06-15 08:16:10|109.1||109.1||109.1||109.1||6
1623744980000|2021-06-15 08:16:20|109.08|109|109.08|108.96|109.08|109|109.08|108.96|4400
1623745000000|2021-06-15 08:16:40||108.92||108.96||108.96||108.92|3
1623745010000|2021-06-15 08:16:50||108.98||108.98||108.98||108.98|0
1623745020000|2021-06-15 08:17:00||109||109||109||109|0
1623745030000|2021-06-15 08:17:10|109.06|108.98|108.98|108.9|109.06|108.98|108.96|108.84|18909
1623745040000|2021-06-15 08:17:20|||||||||4552
1623745070000|2021-06-15 08:17:50|109|108.92|109.08|108.98|109.1|109.02|109|108.92|12361
1623745100000|2021-06-15 08:18:20|109.06||109.06||109.06||109.06||72
1623745110000|2021-06-15 08:18:30||109||109||109.02||108.98|2640
1623745140000|2021-06-15 08:19:00|||||||||18243
1623745150000|2021-06-15 08:19:10|109.04|109.02|109.1|109.04|109.1|109.04|109.04|109.02|5979
1623745160000|2021-06-15 08:19:20|109.12|109.06|109.2|109.12|109.22|109.12|109.12|109.06|22568
1623745170000|2021-06-15 08:19:30|||||||||500
1623745190000|2021-06-15 08:19:50|||||||||9102
1623745220000|2021-06-15 08:20:20|||||||||16039
1623745230000|2021-06-15 08:20:30|109.18|109.08|109.12|109.02|109.18|109.08|109.04|108.94|10240
1623745240000|2021-06-15 08:20:40|109.08||109.08||109.1||109.08||0
1623745250000|2021-06-15 08:20:50|109.1|109|109.08|108.98|109.1|109|109.08|108.98|4000
1623745270000|2021-06-15 08:21:10|109.06|108.96|109.06|108.98|109.06|108.98|109.06|108.96|16620
1623745280000|2021-06-15 08:21:20|109.04||109.06||109.06||109.04||0
1623745300000|2021-06-15 08:21:40|109.04||109.04||109.04||109.04||5110
1623745310000|2021-06-15 08:21:50|||||||||23384
1623745320000|2021-06-15 08:22:00|109.06|109.06|109.12|109.06|109.12|109.08|109.06|109|29341
1623745380000|2021-06-15 08:23:00|109.1|109.08|109.1|109.06|109.1|109.08|109.1|109.06|6837
1623745390000|2021-06-15 08:23:10|109.08|109.04|109.2|109.12|109.24|109.12|109.08|109|10886
1623745410000|2021-06-15 08:23:30|109.18|109.08|109.18|109.08|109.18|109.08|109.18|109.08|0
1623745420000|2021-06-15 08:23:40|||||||||4114
1623745430000|2021-06-15 08:23:50|109.16|109.06|109.1|109.02|109.16|109.1|109.08|109|21515
1623745440000|2021-06-15 08:24:00|109.12|109.04|109.14|109.06|109.14|109.1|109.12|109.04|7756
1623745450000|2021-06-15 08:24:10||109.08||109.1||109.1||109.08|0
1623745460000|2021-06-15 08:24:20|||||||||49
1623745480000|2021-06-15 08:24:40||109.08||109.1||109.1||109.08|1109
1623745490000|2021-06-15 08:24:50|109.12|109.08|109.1|109.02|109.12|109.08|109.1|109.02|6664
1623745500000|2021-06-15 08:25:00|109.06|108.98|108.98|108.94|109.06|108.98|108.98|108.9|3500
1623745510000|2021-06-15 08:25:10|108.96|108.92|108.96|108.92|108.98|108.92|108.96|108.92|1114
1623745520000|2021-06-15 08:25:20|108.94|108.9|108.9|108.82|108.94|108.9|108.9|108.8|15826
1623745530000|2021-06-15 08:25:30|||||||||1821
1623745540000|2021-06-15 08:25:40|108.88|108.84|108.94|108.88|108.94|108.88|108.88|108.84|18260
1623745570000|2021-06-15 08:26:10||108.9||108.9||108.9||108.9|4
1623745590000|2021-06-15 08:26:30|||||||||2729
1623745610000|2021-06-15 08:26:50|108.92|108.88|109|108.92|109|108.96|108.92|108.82|108416
1623745620000|2021-06-15 08:27:00||108.94||108.94||108.94||108.94|0
1623745650000|2021-06-15 08:27:30|||||||||3000
1623745660000|2021-06-15 08:27:40|109.04|108.96|109.12|109.06|109.12|109.06|109.04|108.96|15377
1623745680000|2021-06-15 08:28:00|109.14|109.08|109.14|109.1|109.14|109.1|109.14|109.08|2524
1623745690000|2021-06-15 08:28:10|109.18|109.12|109.18|109.12|109.18|109.14|109.18|109.12|1104
1623745700000|2021-06-15 08:28:20|109.16|109.1|109.12|109.06|109.16|109.1|109.12|109.06|12026
1623745710000|2021-06-15 08:28:30|109.14|109.08|109.16|109.1|109.18|109.12|109.14|109.08|10161
1623745730000|2021-06-15 08:28:50||109.12||109.14||109.14||109.12|0
1623745750000|2021-06-15 08:29:10|109.18|109.16|109.26|109.18|109.28|109.22|109.18|109.16|14492
1623745770000|2021-06-15 08:29:30||109.2||109.2||109.2||109.2|159
1623745800000|2021-06-15 08:30:00|109.24|109.22|109.26|109.18|109.28|109.22|109.22|109.18|10797
1623745820000|2021-06-15 08:30:20|109.24|109.16|109.2|109.16|109.24|109.16|109.18|109.16|1874
1623745830000|2021-06-15 08:30:30|109.22|109.18|109.22|109.18|109.24|109.18|109.22|109.18|123197
1623745860000|2021-06-15 08:31:00|109.2|109.16|109.2|109.16|109.2|109.16|109.2|109.16|2863
1623745890000|2021-06-15 08:31:30|109.22|109.18|109.28|109.24|109.28|109.24|109.22|109.18|64479
1623745910000|2021-06-15 08:31:50|||||||||123
1623745930000|2021-06-15 08:32:10|109.26|109.22|109.2|109.16|109.26|109.22|109.2|109.14|12727
1623745940000|2021-06-15 08:32:20|109.22|109.18|109.24|109.18|109.24|109.18|109.22|109.18|6753
1623745970000|2021-06-15 08:32:50|109.22||109.22||109.22||109.22||0
1623745980000|2021-06-15 08:33:00|109.24||109.24||109.24||109.24||78
1623745990000|2021-06-15 08:33:10|||||||||18208
1623746000000|2021-06-15 08:33:20|109.22||109.22||109.22||109.22||0
1623746020000|2021-06-15 08:33:40|||||||||35928
1623746030000|2021-06-15 08:33:50||109.16||109.18||109.18||109.16|6607
1623746040000|2021-06-15 08:34:00|109.2|109.16|109.2|109.18|109.2|109.18|109.2|109.16|1200
1623746060000|2021-06-15 08:34:20|109.22|109.2|109.24|109.2|109.24|109.2|109.22|109.18|5598
1623746140000|2021-06-15 08:35:40|109.22|109.18|109.24|109.18|109.24|109.18|109.22|109.18|1221
1623746150000|2021-06-15 08:35:50|109.26|109.2|109.28|109.24|109.28|109.24|109.26|109.2|8060
1623746160000|2021-06-15 08:36:00|109.3|109.26|109.3|109.26|109.3|109.28|109.3|109.26|6341
1623746190000|2021-06-15 08:36:30|109.28|109.24|109.26|109.2|109.28|109.24|109.26|109.2|3994
1623746200000|2021-06-15 08:36:40|109.28|109.22|109.28|109.22|109.28|109.22|109.26|109.22|20313
1623746230000|2021-06-15 08:37:10|109.3|109.24|109.28|109.24|109.3|109.24|109.28|109.24|0
1623746250000|2021-06-15 08:37:30|109.3||109.28||109.3||109.28||0
1623746260000|2021-06-15 08:37:40|||||||||916
1623746270000|2021-06-15 08:37:50|109.26|109.22|109.26|109.2|109.26|109.22|109.26|109.18|4161
1623746280000|2021-06-15 08:38:00||109.22||109.22||109.22||109.22|0
1623746310000|2021-06-15 08:38:30|||||||||718
1623746340000|2021-06-15 08:39:00|109.24|109.2|109.26|109.22|109.26|109.22|109.24|109.2|1205
1623746350000|2021-06-15 08:39:10|109.24||109.24||109.24||109.24||13
1623746360000|2021-06-15 08:39:20|109.22|109.2|109.24|109.2|109.24|109.2|109.22|109.2|1757
1623746380000|2021-06-15 08:39:40|109.26|109.22|109.28|109.22|109.28|109.22|109.24|109.22|11698
1623746390000|2021-06-15 08:39:50|109.26|109.2|109.44|109.38|109.46|109.38|109.24|109.18|17024
1623746400000|2021-06-15 08:40:00|||||||||500
1623746430000|2021-06-15 08:40:30|109.42|109.34|109.4|109.34|109.42|109.34|109.4|109.34|1087
1623746440000|2021-06-15 08:40:40|||||||||1739
1623746470000|2021-06-15 08:41:10|||||||||18453
1623746480000|2021-06-15 08:41:20|109.38|109.3|109.36|109.28|109.38|109.3|109.36|109.28|408
1623746490000|2021-06-15 08:41:30|||||||||900
1623746530000|2021-06-15 08:42:10|||||||||9094
1623746540000|2021-06-15 08:42:20|109.34||109.34||109.34||109.34||2752
1623746550000|2021-06-15 08:42:30||109.3||109.3||109.3||109.3|8126
1623746560000|2021-06-15 08:42:40|109.32|109.28|109.32|109.24|109.32|109.28|109.32|109.2|8667
1623746590000|2021-06-15 08:43:10|109.3||109.3||109.3||109.3||442
1623746600000|2021-06-15 08:43:20|109.32|109.26|109.32|109.24|109.34|109.28|109.3|109.24|8299
1623746620000|2021-06-15 08:43:40|109.34|109.26|109.34|109.28|109.34|109.28|109.34|109.26|6251
1623746640000|2021-06-15 08:44:00|||||||||8
1623746650000|2021-06-15 08:44:10|109.32|109.26|109.3|109.24|109.32|109.26|109.3|109.24|0
1623746680000|2021-06-15 08:44:40|||||||||5
1623746690000|2021-06-15 08:44:50|||||||||2065
1623746700000|2021-06-15 08:45:00|109.32|109.26|109.3|109.26|109.32|109.28|109.3|109.26|5848
1623746710000|2021-06-15 08:45:10|109.32|109.28|109.32|109.28|109.32|109.28|109.32|109.28|1209
1623746720000|2021-06-15 08:45:20|109.3|109.26|109.3|109.26|109.3|109.26|109.3|109.26|6325
1623746750000|2021-06-15 08:45:50||109.24||109.24||109.24||109.24|128
1623746760000|2021-06-15 08:46:00|109.32|109.26|109.4|109.32|109.4|109.36|109.32|109.26|14567
1623746770000|2021-06-15 08:46:10|||||||||13820
1623746790000|2021-06-15 08:46:30|109.38||109.4||109.4||109.38||5
1623746800000|2021-06-15 08:46:40||109.34||109.36||109.36||109.34|1131
1623746810000|2021-06-15 08:46:50||109.34||109.34||109.34||109.34|0
1623746820000|2021-06-15 08:47:00|||||||||146
1623746860000|2021-06-15 08:47:40|109.38|109.32|109.38|109.3|109.38|109.32|109.38|109.3|945
1623746870000|2021-06-15 08:47:50|109.4|109.32|109.4|109.34|109.4|109.34|109.4|109.32|50
1623746880000|2021-06-15 08:48:00|||||||||2
1623746890000|2021-06-15 08:48:10|109.38|109.32|109.38|109.34|109.4|109.34|109.38|109.32|116
1623746910000|2021-06-15 08:48:30|109.4||109.4||109.4||109.4||4862
1623746920000|2021-06-15 08:48:40|109.42|109.38|109.46|109.38|109.48|109.42|109.42|109.34|19681
1623746940000|2021-06-15 08:49:00|109.48|109.4|109.48|109.42|109.48|109.42|109.48|109.4|0
1623746950000|2021-06-15 08:49:10|109.46||109.46||109.46||109.46||0
1623746960000|2021-06-15 08:49:20|109.48||109.48||109.48||109.48||0
1623746970000|2021-06-15 08:49:30|109.46|109.4|109.46|109.38|109.46|109.4|109.42|109.36|11038
1623746990000|2021-06-15 08:49:50|||||||||434
1623747000000|2021-06-15 08:50:00|109.44||109.44||109.44||109.44||508
1623747010000|2021-06-15 08:50:10|109.42|109.36|109.42|109.36|109.42|109.36|109.42|109.36|15300
1623747030000|2021-06-15 08:50:30|109.4|109.38|109.42|109.38|109.42|109.38|109.4|109.38|8642
1623747050000|2021-06-15 08:50:50|||||||||6536
1623747060000|2021-06-15 08:51:00|109.46|109.4|109.46|109.4|109.46|109.4|109.42|109.38|15077
1623747070000|2021-06-15 08:51:10|||||||||100000
1623747080000|2021-06-15 08:51:20|109.42||109.42||109.46||109.42||8572
1623747090000|2021-06-15 08:51:30|109.46||109.46||109.46||109.42||2611
1623747100000|2021-06-15 08:51:40|109.42||109.42||109.42||109.42||8
1623747110000|2021-06-15 08:51:50|109.46||109.42||109.46||109.42||0
1623747120000|2021-06-15 08:52:00|109.46|109.42|109.52|109.48|109.54|109.5|109.46|109.42|17152
1623747140000|2021-06-15 08:52:20|109.54|109.5|109.56|109.5|109.56|109.5|109.54|109.5|91
1623747160000|2021-06-15 08:52:40|109.58|109.52|109.6|109.54|109.62|109.54|109.58|109.52|0
1623747180000|2021-06-15 08:53:00|109.62|109.56|109.62|109.58|109.62|109.58|109.62|109.56|4562
1623747190000|2021-06-15 08:53:10|109.64|109.6|109.62|109.52|109.64|109.6|109.62|109.52|9494
1623747200000|2021-06-15 08:53:20||109.54||109.54||109.54||109.54|0
1623747230000|2021-06-15 08:53:50|||||||||516
1623747240000|2021-06-15 08:54:00|109.64|109.56|109.6|109.56|109.64|109.56|109.6|109.56|6222
1623747250000|2021-06-15 08:54:10||109.54||109.54||109.54||109.54|38562
1623747260000|2021-06-15 08:54:20|109.62|109.64|109.6|109.54|109.68|109.64|109.6|109.54|64436
1623747270000|2021-06-15 08:54:30|109.58|109.52|109.56|109.46|109.58|109.52|109.56|109.46|12750
1623747280000|2021-06-15 08:54:40||109.48||109.48||109.48||109.48|0
1623747290000|2021-06-15 08:54:50|||||||||70
1623747300000|2021-06-15 08:55:00|109.58|109.5|109.68|109.6|109.68|109.6|109.58|109.5|14492
1623747310000|2021-06-15 08:55:10|||||||||14000
1623747330000|2021-06-15 08:55:30|||||||||240
1623747340000|2021-06-15 08:55:40|109.7|109.64|109.76|109.7|109.76|109.7|109.7|109.64|3717
1623747370000|2021-06-15 08:56:10|||||||||9915
1623747380000|2021-06-15 08:56:20|109.74|109.68|109.7|109.6|109.74|109.68|109.66|109.6|31088
1623747430000|2021-06-15 08:57:10||109.62||109.64||109.64||109.62|3
1623747470000|2021-06-15 08:57:50|||||||||1000
1623747500000|2021-06-15 08:58:20|109.68||109.68||109.68||109.68||91184
1623747510000|2021-06-15 08:58:30|109.7|109.72|109.88|109.78|109.9|109.78|109.7|109.66|43744
1623747520000|2021-06-15 08:58:40|109.9|109.92|109.94|109.92|109.94|109.92|109.9|109.8|44553
1623747530000|2021-06-15 08:58:50|109.92|109.86|109.9|109.86|109.92|109.92|109.9|109.8|17128
1623747560000|2021-06-15 08:59:20|109.88|109.82|109.88|109.82|109.9|109.82|109.88|109.78|5235
1623747590000|2021-06-15 08:59:50|109.86|109.78|109.86|109.8|109.88|109.8|109.86|109.78|82
1623747600000|2021-06-15 09:00:00|109.88|109.82|109.88|109.84|109.88|109.84|109.88|109.82|4945
1623747630000|2021-06-15 09:00:30|||||||||1
1623747640000|2021-06-15 09:00:40|109.9|109.86|109.98|109.9|110.02|110|109.9|109.86|100520
1623747650000|2021-06-15 09:00:50|109.96|109.86|109.9|109.84|109.96|109.88|109.9|109.84|1232
1623747660000|2021-06-15 09:01:00|109.88|109.82|109.86|109.8|109.88|109.82|109.86|109.8|54
1623747670000|2021-06-15 09:01:10|||||||||54766
1623747680000|2021-06-15 09:01:20|109.82|109.78|109.72|109.66|109.82|109.78|109.72|109.62|59794
1623747700000|2021-06-15 09:01:40|||||||||1118
1623747720000|2021-06-15 09:02:00|109.74|109.68|109.72|109.68|109.74|109.68|109.72|109.68|1419
1623747740000|2021-06-15 09:02:20|||||||||9112
1623747760000|2021-06-15 09:02:40|109.68|109.66|109.64|109.6|109.74|109.66|109.64|109.56|53713
1623747770000|2021-06-15 09:02:50|109.62|109.58|109.6|109.52|109.62|109.58|109.6|109.52|11356
1623747780000|2021-06-15 09:03:00|109.62|109.54|109.66|109.58|109.66|109.58|109.62|109.54|4495
1623747790000|2021-06-15 09:03:10|||||||||40000
1623747810000|2021-06-15 09:03:30|109.68|109.6|109.64|109.58|109.7|109.62|109.64|109.58|6998
1623747820000|2021-06-15 09:03:40|||||||||41066
1623747830000|2021-06-15 09:03:50|||||||||45290
1623747840000|2021-06-15 09:04:00|109.62|109.56|109.52|109.48|109.62|109.56|109.52|109.46|11238
1623747850000|2021-06-15 09:04:10|109.5|109.46|109.5|109.44|109.5|109.46|109.5|109.44|8
1623747860000|2021-06-15 09:04:20|109.48|109.46|109.6|109.52|109.6|109.52|109.48|109.46|9177
1623747870000|2021-06-15 09:04:30|109.58||109.58||109.58||109.58||0
1623747900000|2021-06-15 09:05:00|||||||||6922
1623747910000|2021-06-15 09:05:10|109.6|109.54|109.6|109.56|109.6|109.56|109.58|109.54|650
1623747930000|2021-06-15 09:05:30|109.58|109.54|109.58|109.52|109.58|109.54|109.58|109.52|10852
1623747960000|2021-06-15 09:06:00|109.6|109.54|109.6|109.54|109.6|109.54|109.6|109.54|1750
1623747980000|2021-06-15 09:06:20|109.62|109.56|109.64|109.58|109.64|109.58|109.62|109.56|4800
1623748000000|2021-06-15 09:06:40|109.62|109.56|109.58|109.5|109.62|109.58|109.56|109.5|2160
1623748010000|2021-06-15 09:06:50|109.56|109.52|109.56|109.52|109.56|109.52|109.56|109.52|830
1623748020000|2021-06-15 09:07:00|109.54|109.5|109.5|109.46|109.54|109.5|109.48|109.44|22478
1623748030000|2021-06-15 09:07:10|||||||||3247
1623748040000|2021-06-15 09:07:20|109.48|109.42|109.46|109.42|109.48|109.42|109.46|109.42|5877
1623748070000|2021-06-15 09:07:50|109.48|109.44|109.58|109.5|109.58|109.5|109.48|109.44|17062
1623748080000|2021-06-15 09:08:00|109.56||109.56||109.56||109.56||0
1623748100000|2021-06-15 09:08:20|109.6|109.52|109.62|109.54|109.64|109.56|109.56|109.52|3399
1623748130000|2021-06-15 09:08:50|109.6|109.52|109.58|109.5|109.6|109.52|109.54|109.48|3813
1623748160000|2021-06-15 09:09:20|109.6||109.6||109.6||109.58||0
1623748180000|2021-06-15 09:09:40|109.58||109.58||109.58||109.58||0
1623748200000|2021-06-15 09:10:00|109.56||109.56||109.56||109.56||1369
1623748210000|2021-06-15 09:10:10|109.54|109.48|109.52|109.46|109.54|109.48|109.52|109.44|8760
1623748220000|2021-06-15 09:10:20|109.54|109.48|109.56|109.52|109.56|109.52|109.54|109.48|6239
1623748260000|2021-06-15 09:11:00|109.54|109.48|109.54|109.46|109.54|109.48|109.54|109.46|18
1623748290000|2021-06-15 09:11:30||109.48||109.48||109.48||109.48|0
1623748300000|2021-06-15 09:11:40|109.52|109.46|109.44|109.36|109.52|109.46|109.44|109.34|2209
1623748320000|2021-06-15 09:12:00|109.42|109.34|109.42|109.36|109.42|109.36|109.42|109.32|0
1623748330000|2021-06-15 09:12:10|109.44|109.38|109.54|109.48|109.54|109.48|109.42|109.38|17546
1623748350000|2021-06-15 09:12:30|||||||||246
1623748370000|2021-06-15 09:12:50|109.52|109.46|109.54|109.46|109.54|109.46|109.52|109.44|4316
1623748380000|2021-06-15 09:13:00|109.58|109.48|109.58|109.5|109.6|109.5|109.58|109.48|3880
1623748400000|2021-06-15 09:13:20|109.56|109.48|109.54|109.48|109.56|109.52|109.52|109.46|19251
1623748410000|2021-06-15 09:13:30|109.52|109.46|109.52|109.44|109.52|109.46|109.46|109.42|35143
1623748430000|2021-06-15 09:13:50|109.54|109.46|109.6|109.56|109.62|109.56|109.54|109.46|16413
1623748450000|2021-06-15 09:14:10|109.62|109.58|109.64|109.58|109.66|109.58|109.62|109.58|149
1623748460000|2021-06-15 09:14:20||109.6||109.6||109.6||109.6|0
1623748490000|2021-06-15 09:14:50|109.66|109.62|109.7|109.62|109.7|109.62|109.66|109.62|8343
1623748500000|2021-06-15 09:15:00||109.64||109.64||109.64||109.64|0
1623748580000|2021-06-15 09:16:20|||||||||4526
1623748600000|2021-06-15 09:16:40|109.72|109.66|109.7|109.66|109.72|109.66|109.7|109.66|19741
1623748610000|2021-06-15 09:16:50|109.72|109.68|109.76|109.72|109.76|109.72|109.72|109.68|5599
1623748620000|2021-06-15 09:17:00|109.78|109.74|109.8|109.74|109.8|109.74|109.78|109.74|3125
1623748630000|2021-06-15 09:17:10|109.78|109.76|109.78|109.74|109.78|109.76|109.78|109.74|460
1623748640000|2021-06-15 09:17:20|||||||||3608
1623748660000|2021-06-15 09:17:40|109.8|109.76|109.84|109.8|109.84|109.8|109.8|109.76|6204
1623748670000|2021-06-15 09:17:50|109.82|109.78|109.82|109.76|109.82|109.78|109.82|109.76|2000
1623748690000|2021-06-15 09:18:10|109.84|109.78|109.82|109.76|109.84|109.8|109.82|109.76|12761
1623748740000|2021-06-15 09:19:00|||||||||366
1623748760000|2021-06-15 09:19:20|109.84|109.78|109.84|109.78|109.92|109.86|109.84|109.78|94728
1623748770000|2021-06-15 09:19:30|109.86|109.8|109.86|109.8|109.86|109.8|109.86|109.8|443
1623748790000|2021-06-15 09:19:50|109.84|109.78|109.86|109.8|109.86|109.8|109.84|109.78|1824
1623748800000|2021-06-15 09:20:00|109.84|109.78|109.82|109.78|109.84|109.78|109.82|109.78|829
1623748810000|2021-06-15 09:20:10|109.8|109.76|109.78|109.72|109.8|109.76|109.76|109.72|30458
1623748830000|2021-06-15 09:20:30||109.74||109.74||109.74||109.74|0
1623748870000|2021-06-15 09:21:10|109.8|109.76|109.8|109.74|109.82|109.76|109.78|109.74|9797
1623748880000|2021-06-15 09:21:20|109.82|109.82|109.86|109.84|109.86|109.84|109.82|109.76|10462
1623748890000|2021-06-15 09:21:30|109.88||109.88||109.88||109.88||0
1623748900000|2021-06-15 09:21:40||109.86||109.86||109.86||109.86|0
1623748910000|2021-06-15 09:21:50|||||||||4451
1623748920000|2021-06-15 09:22:00|109.86|109.84|109.88|109.84|109.88|109.84|109.84|109.8|7201
1623748940000|2021-06-15 09:22:20|||||||||1712
1623748950000|2021-06-15 09:22:30|109.9|109.86|109.9|109.86|109.9|109.86|109.9|109.86|997
1623748960000|2021-06-15 09:22:40|||||||||2000
1623748990000|2021-06-15 09:23:10|||||||||210
1623749010000|2021-06-15 09:23:30|109.88|109.84|109.86|109.82|109.88|109.84|109.84|109.8|4122
1623749040000|2021-06-15 09:24:00|109.84|109.8|109.8|109.74|109.86|109.8|109.8|109.72|11714
1623749050000|2021-06-15 09:24:10|109.82|109.76|109.82|109.78|109.82|109.78|109.82|109.76|5144
1623749080000|2021-06-15 09:24:40|109.84|109.8|109.86|109.8|109.86|109.8|109.84|109.8|3775
1623749090000|2021-06-15 09:24:50|||||||||2096
1623749100000|2021-06-15 09:25:00|109.84|109.78|109.84|109.8|109.84|109.8|109.84|109.78|220
1623749110000|2021-06-15 09:25:10|||||||||2707
1623749120000|2021-06-15 09:25:20|109.86|109.82|109.92|109.86|109.92|109.86|109.86|109.82|10097
1623749130000|2021-06-15 09:25:30|||||||||317
1623749150000|2021-06-15 09:25:50|109.94||109.94||109.94||109.92||3236
1623749210000|2021-06-15 09:26:50|109.92||109.92||109.92||109.92||0
1623749220000|2021-06-15 09:27:00|||||||||119
1623749280000|2021-06-15 09:28:00|||||||||45525
1623749300000|2021-06-15 09:28:20|||||||||48284
1623749310000|2021-06-15 09:28:30|109.9|109.84|109.78|109.74|109.9|109.84|109.76|109.72|20980
1623749320000|2021-06-15 09:28:40|109.8||109.84||109.84||109.8||7761
1623749350000|2021-06-15 09:29:10|109.82||109.82||109.82||109.82||45
1623749390000|2021-06-15 09:29:50|109.84|109.76|109.86|109.8|109.88|109.82|109.84|109.76|8537
1623749400000|2021-06-15 09:30:00|109.84||109.86||109.86||109.84||4924
1623749410000|2021-06-15 09:30:10|109.84|109.78|109.8|109.74|109.84|109.78|109.8|109.74|460
1623749420000|2021-06-15 09:30:20|109.78|109.72|109.78|109.72|109.78|109.72|109.76|109.72|2254
1623749430000|2021-06-15 09:30:30|109.76|109.7|109.68|109.62|109.76|109.7|109.68|109.6|6808
1623749450000|2021-06-15 09:30:50|109.66|109.6|109.66|109.6|109.66|109.6|109.66|109.6|0
1623749500000|2021-06-15 09:31:40|109.64|109.58|109.56|109.52|109.64|109.58|109.56|109.52|4078
1623749510000|2021-06-15 09:31:50|109.54|109.48|109.6|109.54|109.62|109.54|109.52|109.48|12770
1623749520000|2021-06-15 09:32:00|109.64||109.6||109.64||109.6||789
1623749530000|2021-06-15 09:32:10|109.64|109.56|109.64|109.58|109.64|109.58|109.64|109.56|16
1623749540000|2021-06-15 09:32:20|109.66||109.66||109.66||109.66||0
1623749550000|2021-06-15 09:32:30|109.64||109.66||109.66||109.64||0
1623749560000|2021-06-15 09:32:40|109.64|109.6|109.66|109.58|109.66|109.62|109.64|109.58|6403
1623749570000|2021-06-15 09:32:50|||||||||900
1623749580000|2021-06-15 09:33:00|||||||||1814
1623749600000|2021-06-15 09:33:20|109.64|109.56|109.64|109.58|109.64|109.58|109.64|109.56|3000
1623749630000|2021-06-15 09:33:50|109.62|109.56|109.52|109.48|109.62|109.56|109.52|109.48|1726
1623749640000|2021-06-15 09:34:00|109.54|109.5|109.62|109.54|109.62|109.54|109.54|109.5|16117
1623749650000|2021-06-15 09:34:10||109.52||109.54||109.54||109.52|0
1623749670000|2021-06-15 09:34:30|109.6|109.56|109.6|109.54|109.6|109.56|109.6|109.54|100
1623749700000|2021-06-15 09:35:00|||||||||454
1623749720000|2021-06-15 09:35:20|109.58|109.52|109.54|109.44|109.58|109.52|109.5|109.42|13736
1623749730000|2021-06-15 09:35:30|109.52||109.52||109.52||109.52||0
1623749740000|2021-06-15 09:35:40||109.46||109.46||109.46||109.46|10
1623749750000|2021-06-15 09:35:50|109.54|109.48|109.54|109.5|109.54|109.5|109.52|109.48|130
1623749760000|2021-06-15 09:36:00|109.52||109.52||109.52||109.52||400
1623749770000|2021-06-15 09:36:10|109.54||109.54||109.54||109.54||484
1623749790000|2021-06-15 09:36:30|109.52||109.54||109.54||109.52||4162
1623749830000|2021-06-15 09:37:10|109.52||109.54||109.54||109.52||5
1623749850000|2021-06-15 09:37:30|109.56|109.52|109.56|109.52|109.56|109.52|109.54|109.52|6835
1623749860000|2021-06-15 09:37:40|||||||||4530
1623749870000|2021-06-15 09:37:50|||||||||897
1623749890000|2021-06-15 09:38:10|||||||||160
1623749910000|2021-06-15 09:38:30|109.54|109.48|109.52|109.42|109.54|109.48|109.46|109.36|41897
1623749920000|2021-06-15 09:38:40|109.5|109.44|109.56|109.5|109.56|109.5|109.5|109.44|10528
1623749930000|2021-06-15 09:38:50|||||||||100
1623749970000|2021-06-15 09:39:30|||||||||1817
1623750030000|2021-06-15 09:40:30|109.58|109.52|109.58|109.56|109.62|109.56|109.58|109.5|102048
1623750040000|2021-06-15 09:40:40|109.6||109.62||109.62||109.6||2685
1623750050000|2021-06-15 09:40:50|109.6|109.52|109.6|109.52|109.6|109.52|109.6|109.52|15902
1623750100000|2021-06-15 09:41:40|109.58|109.54|109.54|109.5|109.58|109.54|109.54|109.5|1652
1623750110000|2021-06-15 09:41:50|109.52|109.46|109.52|109.44|109.54|109.48|109.5|109.44|4086
1623750120000|2021-06-15 09:42:00|109.5|109.46|109.58|109.52|109.58|109.52|109.5|109.46|19502
1623750130000|2021-06-15 09:42:10|109.6||109.6||109.6||109.6||50
1623750180000|2021-06-15 09:43:00|109.58||109.6||109.6||109.58||1848
1623750200000|2021-06-15 09:43:20|109.58||109.58||109.58||109.58||0
1623750210000|2021-06-15 09:43:30|||||||||4563
1623750220000|2021-06-15 09:43:40|109.6||109.6||109.6||109.6||0
1623750250000|2021-06-15 09:44:10|109.58|109.5|109.58|109.52|109.58|109.52|109.58|109.5|76337
1623750260000|2021-06-15 09:44:20|109.6||109.6||109.6||109.6||0
1623750270000|2021-06-15 09:44:30|109.58|109.5|109.54|109.46|109.58|109.5|109.44|109.38|59548
1623750280000|2021-06-15 09:44:40|109.52|109.48|109.54|109.48|109.54|109.48|109.52|109.48|0
1623750320000|2021-06-15 09:45:20|109.52||109.54||109.54||109.52||8217
1623750340000|2021-06-15 09:45:40|109.52||109.52||109.52||109.52||200
1623750350000|2021-06-15 09:45:50|109.54||109.54||109.54||109.54||0
1623750380000|2021-06-15 09:46:20|109.52||109.54||109.54||109.52||24
1623750390000|2021-06-15 09:46:30||109.5||109.5||109.5||109.48|2500
1623750400000|2021-06-15 09:46:40|||||||||5000
1623750410000|2021-06-15 09:46:50|109.52||109.54||109.54||109.52||5166
1623750440000|2021-06-15 09:47:20|109.56|109.52|109.64|109.6|109.68|109.64|109.56|109.52|24280
1623750450000|2021-06-15 09:47:30|109.54|109.56|109.64|109.58|109.64|109.62|109.54|109.52|54364
1623750470000|2021-06-15 09:47:50|109.62|109.56|109.64|109.58|109.64|109.58|109.62|109.54|0
1623750490000|2021-06-15 09:48:10|||||||||1000
1623750500000|2021-06-15 09:48:20|||||||||24700
1623750510000|2021-06-15 09:48:30|109.62|109.56|109.62|109.58|109.64|109.58|109.62|109.54|4563
1623750540000|2021-06-15 09:49:00|109.6|109.56|109.6|109.54|109.6|109.56|109.6|109.54|2402
1623750580000|2021-06-15 09:49:40|109.62|109.56|109.64|109.58|109.66|109.64|109.6|109.54|50967
1623750610000|2021-06-15 09:50:10|109.66|109.6|109.7|109.64|109.7|109.64|109.66|109.6|13091
1623750620000|2021-06-15 09:50:20|109.74|109.66|109.74|109.7|109.78|109.7|109.72|109.66|5327
1623750640000|2021-06-15 09:50:40|109.72|109.68|109.72|109.66|109.72|109.68|109.72|109.66|4899
1623750650000|2021-06-15 09:50:50||109.68||109.66||109.68||109.66|2500
1623750670000|2021-06-15 09:51:10|109.74|109.68|109.78|109.74|109.82|109.78|109.74|109.68|5226
1623750680000|2021-06-15 09:51:20|109.82|109.76|109.82|109.76|109.82|109.78|109.82|109.76|51561
1623750690000|2021-06-15 09:51:30|109.74|109.74|109.82|109.76|109.82|109.76|109.74|109.72|48091
1623750700000|2021-06-15 09:51:40|109.8||109.8||109.8||109.8||0
1623750710000|2021-06-15 09:51:50|109.82||109.8||109.82||109.8||0
1623750750000|2021-06-15 09:52:30|||||||||554
1623750760000|2021-06-15 09:52:40|109.78|109.74|109.78|109.72|109.78|109.74|109.76|109.72|9044
1623750770000|2021-06-15 09:52:50|109.76|109.7|109.74|109.68|109.76|109.7|109.72|109.68|10977
1623750790000|2021-06-15 09:53:10|109.72|109.66|109.72|109.66|109.72|109.66|109.72|109.66|12461
1623750800000|2021-06-15 09:53:20|109.7||109.7||109.7||109.7||0
1623750820000|2021-06-15 09:53:40|109.68|109.62|109.7|109.64|109.7|109.64|109.66|109.6|28634
1623750830000|2021-06-15 09:53:50||109.66||109.66||109.66||109.66|0
1623750840000|2021-06-15 09:54:00|109.72|109.68|109.76|109.72|109.78|109.72|109.72|109.66|11007
1623750850000|2021-06-15 09:54:10|109.78|109.74|109.82|109.76|109.84|109.76|109.78|109.72|451
1623750870000|2021-06-15 09:54:30|||||||||2182
1623750900000|2021-06-15 09:55:00|109.7|109.74|109.78|109.74|109.82|109.74|109.7|109.68|25120
1623750910000|2021-06-15 09:55:10|109.76|109.72|109.76|109.68|109.76|109.72|109.76|109.68|2866
1623750920000|2021-06-15 09:55:20|109.74||109.74||109.74||109.74||20969
1623750930000|2021-06-15 09:55:30|109.72|109.66|109.72|109.66|109.72|109.66|109.72|109.66|0
1623750940000|2021-06-15 09:55:40|109.7|109.64|109.68|109.6|109.7|109.66|109.66|109.6|4452
1623750950000|2021-06-15 09:55:50|109.66||109.66||109.66||109.66||0
1623750960000|2021-06-15 09:56:00|109.64||109.64||109.64||109.64||0
1623750990000|2021-06-15 09:56:30|109.62|109.56|109.54|109.48|109.62|109.56|109.54|109.48|16745
1623751010000|2021-06-15 09:56:50|109.52|109.44|109.58|109.54|109.62|109.54|109.5|109.42|26351
1623751020000|2021-06-15 09:57:00||109.52||109.52||109.52||109.52|0
1623751040000|2021-06-15 09:57:20|109.56|109.5|109.56|109.52|109.58|109.52|109.56|109.5|0
1623751080000|2021-06-15 09:58:00||109.5||109.5||109.5||109.5|200
1623751100000|2021-06-15 09:58:20|109.54||109.54||109.54||109.54||920
1623751110000|2021-06-15 09:58:30|109.52|109.46|109.38|109.34|109.52|109.46|109.38|109.34|39452
1623751120000|2021-06-15 09:58:40|109.36|109.32|109.36|109.32|109.36|109.32|109.36|109.32|951
1623751130000|2021-06-15 09:58:50|109.34||109.34||109.34||109.34||2811
1623751140000|2021-06-15 09:59:00|109.32|109.3|109.3|109.26|109.32|109.3|109.3|109.26|654
1623751150000|2021-06-15 09:59:10|109.32|109.24|109.34|109.26|109.34|109.26|109.3|109.24|8465
1623751160000|2021-06-15 09:59:20|109.36|109.28|109.36|109.3|109.4|109.36|109.3|109.28|72506
1623751170000|2021-06-15 09:59:30|109.34|109.28|109.34|109.28|109.34|109.28|109.34|109.28|0
1623751200000|2021-06-15 10:00:00||109.3||109.3||109.3||109.3|1492
1623751210000|2021-06-15 10:00:10|109.32|109.28|109.34|109.28|109.34|109.32|109.3|109.28|7090
1623751220000|2021-06-15 10:00:20|||||||||5
1623751260000|2021-06-15 10:01:00||109.3||109.3||109.3||109.3|2
1623751270000|2021-06-15 10:01:10|109.38|109.32|109.38|109.32|109.42|109.32|109.38|109.32|9497
1623751280000|2021-06-15 10:01:20||109.34||109.34||109.34||109.34|1000
1623751290000|2021-06-15 10:01:30|||||||||553
1623751320000|2021-06-15 10:02:00|||||||||504
1623751330000|2021-06-15 10:02:10|109.36|109.32|109.36|109.3|109.36|109.32|109.36|109.3|743
1623751390000|2021-06-15 10:03:10||109.32||109.32||109.32||109.32|0
1623751410000|2021-06-15 10:03:30|||||||||1739
1623751420000|2021-06-15 10:03:40|109.34||109.34||109.34||109.34||0
1623751430000|2021-06-15 10:03:50|109.36|109.34|109.4|109.34|109.4|109.34|109.36|109.34|11639
1623751440000|2021-06-15 10:04:00|109.42|109.32|109.4|109.32|109.42|109.32|109.38|109.32|6869
1623751460000|2021-06-15 10:04:20|109.38|109.3|109.36|109.3|109.38|109.3|109.36|109.3|1668
1623751480000|2021-06-15 10:04:40|109.34|109.28|109.3|109.24|109.34|109.28|109.3|109.22|9056
1623751500000|2021-06-15 10:05:00||109.22||109.26||109.26||109.22|0
1623751510000|2021-06-15 10:05:10|109.28|109.24|109.3|109.24|109.3|109.24|109.28|109.2|1215
1623751550000|2021-06-15 10:05:50||109.26||109.26||109.26||109.26|51
1623751560000|2021-06-15 10:06:00|109.24|109.24|109.3|109.24|109.3|109.24|109.24|109.22|10370
1623751570000|2021-06-15 10:06:10|109.28|109.22|109.2|109.14|109.28|109.22|109.2|109.14|1361
1623751580000|2021-06-15 10:06:20||109.12||109.12||109.12||109.12|0
1623751590000|2021-06-15 10:06:30|109.18|109.1|109.14|109.08|109.18|109.1|109.14|109.06|7
1623751610000|2021-06-15 10:06:50|109.12|109.06|109.12|109.06|109.12|109.06|109.12|109.06|0
1623751620000|2021-06-15 10:07:00|109.14|109.12|109.14|109.12|109.14|109.12|109.14|109.12|5495
1623751630000|2021-06-15 10:07:10|109.16|109.1|109.1|109.08|109.16|109.1|109.1|109.06|6379
1623751640000|2021-06-15 10:07:20||109.06||109.04||109.06||109.04|0
1623751700000|2021-06-15 10:08:20|109.08|109|109.08|109.02|109.08|109.02|109.08|109|170
1623751710000|2021-06-15 10:08:30|109.06|109|109.06|109|109.06|109|109.06|109|0
1623751720000|2021-06-15 10:08:40|109.04||109.04||109.04||109.04||0
1623751730000|2021-06-15 10:08:50|109.02|109.02|109.04|109|109.04|109.02|109.02|109|319
1623751740000|2021-06-15 10:09:00|109.02|108.98|109.02|108.92|109.02|108.98|109.02|108.9|7050
1623751750000|2021-06-15 10:09:10|||||||||10182
1623751770000|2021-06-15 10:09:30|109||109||109||109||50
1623751790000|2021-06-15 10:09:50|109.02|108.94|109.06|109|109.06|109|109.02|108.94|11692
1623751880000|2021-06-15 10:11:20|109.04||109.04||109.04||109.04||0
1623751890000|2021-06-15 10:11:30||108.98||108.96||108.98||108.96|4823
1623751900000|2021-06-15 10:11:40|109.06|108.98|109.06|109|109.06|109|109.06|108.98|4998
1623751920000|2021-06-15 10:12:00|109.1|109.02|109.12|109.06|109.12|109.1|109.1|109.02|12375
1623751960000|2021-06-15 10:12:40|||||||||18232
1623751970000|2021-06-15 10:12:50|109.1||109.1||109.12||109.1||2
1623752000000|2021-06-15 10:13:20|109.08|109.04|109.02|108.96|109.08|109.04|108.96|108.9|3633
1623752010000|2021-06-15 10:13:30|109.04|108.98|109.08|109|109.08|109.02|109.02|108.98|9371
1623752020000|2021-06-15 10:13:40|109.1|109.04|109.1|109.04|109.1|109.04|109.1|109.04|3000
1623752030000|2021-06-15 10:13:50|109.08|109.02|109.04|108.98|109.1|109.04|109.04|108.98|23556
1623752040000|2021-06-15 10:14:00|109.08|109|109.08|109|109.08|109|109.08|109|1826
1623752050000|2021-06-15 10:14:10|||||||||50
1623752070000|2021-06-15 10:14:30|109.1|109.02|109.1|109.04|109.1|109.04|109.1|109.02|0
1623752080000|2021-06-15 10:14:40|109.08|109.06|109.14|109.06|109.14|109.06|109.08|109.06|5687
1623752090000|2021-06-15 10:14:50|109.16|109.08|109.2|109.14|109.2|109.14|109.14|109.08|483
1623752110000|2021-06-15 10:15:10|109.18||109.2||109.2||109.18||50
1623752120000|2021-06-15 10:15:20|||||||||900
1623752130000|2021-06-15 10:15:30|109.18||109.18||109.2||109.18||0
1623752220000|2021-06-15 10:17:00|||||||||1848
1623752240000|2021-06-15 10:17:20|109.16|109.12|109.16|109.1|109.16|109.14|109.16|109.1|2732
1623752270000|2021-06-15 10:17:50||109.12||109.12||109.12||109.12|0
1623752280000|2021-06-15 10:18:00||109.14||109.14||109.14||109.14|0
1623752290000|2021-06-15 10:18:10|109.18|109.16|109.16|109.14|109.18|109.16|109.16|109.14|5273
1623752300000|2021-06-15 10:18:20||109.12||109.12||109.12||109.12|0
1623752330000|2021-06-15 10:18:50|109.14|109.1|109.14|109.06|109.14|109.1|109.14|109.06|785
1623752340000|2021-06-15 10:19:00|109.12|109.08|109.12|109.08|109.12|109.08|109.12|109.08|0
1623752390000|2021-06-15 10:19:50|109.1|109.06|109.08|109.04|109.12|109.06|109.08|109.04|5435
1623752400000|2021-06-15 10:20:00|109.1|109.06|109.1|109.04|109.1|109.06|109.08|109.04|5580
1623752430000|2021-06-15 10:20:30|||||||||475
1623752440000|2021-06-15 10:20:40|109.08||109.08||109.08||109.08||3800
1623752470000|2021-06-15 10:21:10|109.06||109.06||109.06||109.06||0
1623752480000|2021-06-15 10:21:20|109.04|109.02|108.98|108.94|109.04|109.02|108.98|108.94|2395
1623752490000|2021-06-15 10:21:30|108.96||108.96||108.96||108.96||411
1623752520000|2021-06-15 10:22:00|108.94|108.92|108.92|108.86|108.94|108.92|108.92|108.86|0
1623752530000|2021-06-15 10:22:10||108.84||108.84||108.84||108.84|0
1623752550000|2021-06-15 10:22:30|108.9|108.82|108.9|108.86|108.9|108.86|108.9|108.82|1
1623752560000|2021-06-15 10:22:40|108.88||108.88||108.88||108.88||7600
1623752570000|2021-06-15 10:22:50|108.86|108.82|108.88|108.78|108.88|108.82|108.86|108.76|52
1623752580000|2021-06-15 10:23:00|108.86|108.82|108.86|108.82|108.86|108.82|108.86|108.82|4606
1623752590000|2021-06-15 10:23:10|||||||||914
1623752610000|2021-06-15 10:23:30|||||||||4593
1623752630000|2021-06-15 10:23:50|108.88|108.84|108.94|108.88|108.96|108.9|108.88|108.84|48700
1623752660000|2021-06-15 10:24:20|108.92||108.92||108.92||108.92||100
1623752700000|2021-06-15 10:25:00|108.9|108.86|108.92|108.86|108.92|108.86|108.9|108.84|3990
1623752760000|2021-06-15 10:26:00|108.94|108.88|108.98|108.92|108.98|108.96|108.94|108.88|39839
1623752770000|2021-06-15 10:26:10|108.96|108.9|108.96|108.9|108.96|108.9|108.96|108.9|0
1623752780000|2021-06-15 10:26:20||108.92||108.92||108.92||108.92|0
1623752820000|2021-06-15 10:27:00|108.94|108.88|108.9|108.84|108.94|108.88|108.9|108.84|320
1623752830000|2021-06-15 10:27:10|108.88|108.82|108.86|108.82|108.88|108.82|108.86|108.82|5005
1623752880000|2021-06-15 10:28:00|108.84|108.78|108.84|108.78|108.84|108.78|108.84|108.78|1393
1623752890000|2021-06-15 10:28:10|||||||||460
1623752920000|2021-06-15 10:28:40|108.86|108.8|108.86|108.8|108.86|108.82|108.86|108.8|4563
1623752930000|2021-06-15 10:28:50|||||||||421
1623752940000|2021-06-15 10:29:00||108.78||108.78||108.78||108.78|0
1623752950000|2021-06-15 10:29:10|108.88|108.8|108.92|108.88|108.92|108.88|108.88|108.8|8689
1623752970000|2021-06-15 10:29:30|108.9|108.86|108.9|108.82|108.9|108.86|108.9|108.82|1580
1623752990000|2021-06-15 10:29:50|||||||||343
1623753000000|2021-06-15 10:30:00||108.8||108.8||108.8||108.8|0
1623753010000|2021-06-15 10:30:10|108.88|108.78|108.84|108.78|108.88|108.78|108.84|108.78|0
1623753020000|2021-06-15 10:30:20|108.82|108.76|108.78|108.72|108.82|108.76|108.78|108.7|1716
1623753100000|2021-06-15 10:31:40|108.76|108.7|108.84|108.78|108.84|108.8|108.76|108.68|11811
1623753130000|2021-06-15 10:32:10||108.76||108.78||108.78||108.76|1000
1623753150000|2021-06-15 10:32:30|108.82|108.76|108.82|108.76|108.82|108.76|108.82|108.76|0
1623753160000|2021-06-15 10:32:40|||||||||6593
1623753180000|2021-06-15 10:33:00|108.8|108.74|108.8|108.74|108.8|108.74|108.8|108.74|0
1623753190000|2021-06-15 10:33:10|108.82|108.78|108.8|108.78|108.82|108.78|108.8|108.78|4245
1623753240000|2021-06-15 10:34:00|||||||||1671
1623753320000|2021-06-15 10:35:20|||||||||87
1623753340000|2021-06-15 10:35:40|108.78|108.74|108.8|108.76|108.8|108.76|108.78|108.72|4312
1623753360000|2021-06-15 10:36:00||108.74||108.74||108.74||108.74|1333
1623753390000|2021-06-15 10:36:30||108.76||108.76||108.76||108.76|0
1623753450000|2021-06-15 10:37:30|108.78|108.74|108.86|108.8|108.86|108.82|108.78|108.72|73807
1623753460000|2021-06-15 10:37:40|||||||||26
1623753470000|2021-06-15 10:37:50||108.82||108.82||108.82||108.8|46509
1623753480000|2021-06-15 10:38:00|108.88|108.84|108.94|108.9|108.94|108.9|108.88|108.84|10530
1623753510000|2021-06-15 10:38:30|108.92|108.88|108.9|108.84|108.92|108.9|108.9|108.82|57382
1623753520000|2021-06-15 10:38:40|108.88||108.88||108.88||108.88||505
1623753530000|2021-06-15 10:38:50||108.82||108.8||108.82||108.8|2526
1623753580000|2021-06-15 10:39:40|108.86|108.82|108.86|108.82|108.86|108.82|108.86|108.82|100
1623753590000|2021-06-15 10:39:50|108.84|108.8|108.82|108.8|108.84|108.8|108.82|108.76|14711
1623753600000|2021-06-15 10:40:00|108.8|108.78|108.88|108.82|108.88|108.84|108.8|108.78|5856
1623753620000|2021-06-15 10:40:20||108.84||108.82||108.84||108.82|0
1623753630000|2021-06-15 10:40:30|108.86||108.86||108.86||108.86||0
1623753650000|2021-06-15 10:40:50|||||||||22258
1623753670000|2021-06-15 10:41:10|||||||||8000
1623753690000|2021-06-15 10:41:30||108.8||108.8||108.8||108.8|13
1623753730000|2021-06-15 10:42:10|||||||||1852
1623753740000|2021-06-15 10:42:20|||||||||6773
1623753760000|2021-06-15 10:42:40|||||||||3180
1623753770000|2021-06-15 10:42:50|108.8|108.78|108.9|108.84|108.94|108.88|108.8|108.78|8027
1623753800000|2021-06-15 10:43:20|108.94|108.86|108.96|108.92|108.96|108.92|108.94|108.86|6569
1623753840000|2021-06-15 10:44:00|108.98|108.94|108.98|108.96|108.98|108.96|108.98|108.94|3750
1623753860000|2021-06-15 10:44:20|109|108.98|109.04|108.98|109.04|108.98|109|108.98|6003
1623753880000|2021-06-15 10:44:40|109.02|109|109.02|108.96|109.02|109.02|109.02|108.96|574
1623753890000|2021-06-15 10:44:50|109|108.98|109|108.98|109|108.98|109|108.98|2921
1623753900000|2021-06-15 10:45:00|109.02|108.96|108.98|108.92|109.02|108.96|108.98|108.9|8000
1623753910000|2021-06-15 10:45:10||108.9||108.92||108.92||108.9|0
1623753920000|2021-06-15 10:45:20|||||||||100
1623754010000|2021-06-15 10:46:50|108.96|108.9|108.9|108.84|108.96|108.9|108.9|108.82|38028
1623754040000|2021-06-15 10:47:20|||||||||4592
1623754050000|2021-06-15 10:47:30|108.88|108.82|108.88|108.84|108.88|108.84|108.88|108.82|20264
1623754060000|2021-06-15 10:47:40|108.86|108.82|108.86|108.84|108.86|108.84|108.86|108.82|41277
1623754070000|2021-06-15 10:47:50|108.84|108.82|108.86|108.82|108.86|108.84|108.84|108.8|21099
1623754080000|2021-06-15 10:48:00|||||||||2309
1623754120000|2021-06-15 10:48:40|||||||||3111
1623754150000|2021-06-15 10:49:10|108.88|108.84|108.98|108.94|109.02|108.94|108.88|108.84|28735
1623754170000|2021-06-15 10:49:30|108.96|108.92|108.96|108.9|108.96|108.92|108.96|108.86|8000
1623754180000|2021-06-15 10:49:40|||||||||243
1623754190000|2021-06-15 10:49:50|||||||||136
1623754200000|2021-06-15 10:50:00|108.94|108.88|108.92|108.86|108.94|108.88|108.92|108.82|9068
1623754210000|2021-06-15 10:50:10|108.9|108.84|108.82|108.78|108.9|108.84|108.8|108.76|16860
1623754230000|2021-06-15 10:50:30|108.8|108.76|108.8|108.72|108.8|108.76|108.8|108.72|8000
1623754240000|2021-06-15 10:50:40|108.78|108.74|108.74|108.68|108.78|108.74|108.74|108.66|8000
1623754250000|2021-06-15 10:50:50|108.72||108.72||108.72||108.72||1104
1623754280000|2021-06-15 10:51:20|||||||||125
1623754290000|2021-06-15 10:51:30|108.74|108.7|108.76|108.72|108.76|108.72|108.72|108.7|10004
1623754300000|2021-06-15 10:51:40|108.78|108.74|108.88|108.82|108.88|108.82|108.76|108.7|11152
1623754320000|2021-06-15 10:52:00|108.9||108.88||108.9||108.88||2546
1623754360000|2021-06-15 10:52:40|||||||||197
1623754370000|2021-06-15 10:52:50|||||||||1817
1623754390000|2021-06-15 10:53:10|108.86|108.8|108.78|108.7|108.86|108.8|108.78|108.7|42027
1623754400000|2021-06-15 10:53:20|108.76|108.72|108.74|108.68|108.76|108.72|108.74|108.66|8000
1623754410000|2021-06-15 10:53:30||108.66||108.68||108.68||108.66|0
1623754450000|2021-06-15 10:54:10|108.72|108.7|108.72|108.7|108.72|108.7|108.72|108.7|1
1623754460000|2021-06-15 10:54:20|108.74|108.72|108.76|108.7|108.76|108.72|108.74|108.7|9162
1623754470000|2021-06-15 10:54:30|108.74||108.74||108.74||108.74||1
1623754510000|2021-06-15 10:55:10|||||||||564
1623754520000|2021-06-15 10:55:20|||||||||55
1623754580000|2021-06-15 10:56:20|108.76|108.72|108.8|108.74|108.8|108.74|108.76|108.72|16071
1623754590000|2021-06-15 10:56:30|108.84|108.76|108.84|108.78|108.86|108.8|108.84|108.76|4560
1623754600000|2021-06-15 10:56:40|108.82|108.74|108.82|108.76|108.82|108.76|108.8|108.74|18481
1623754610000|2021-06-15 10:56:50||108.78||108.78||108.78||108.78|0
1623754620000|2021-06-15 10:57:00|108.86|108.8|108.9|108.86|108.9|108.86|108.86|108.8|10307
1623754630000|2021-06-15 10:57:10|||||||||1845
1623754680000|2021-06-15 10:58:00|||||||||18265
1623754690000|2021-06-15 10:58:10|108.88|108.84|108.88|108.8|108.88|108.84|108.88|108.78|10245
1623754700000|2021-06-15 10:58:20||108.82||108.82||108.82||108.82|0
1623754750000|2021-06-15 10:59:10|108.86|108.84|108.86|108.8|108.86|108.84|108.86|108.78|11642
1623754760000|2021-06-15 10:59:20|108.88|108.82|108.88|108.82|108.88|108.82|108.86|108.78|12717
1623754770000|2021-06-15 10:59:30|108.86|108.8|108.88|108.82|108.88|108.84|108.86|108.8|0
1623754780000|2021-06-15 10:59:40|108.9|108.84|109.06|109|109.06|109|108.9|108.84|9884
1623754790000|2021-06-15 10:59:50|109.04|108.96|109|108.92|109.04|108.96|108.98|108.9|19211
1623754800000|2021-06-15 11:00:00||108.94||108.94||108.94||108.94|0
1623754830000|2021-06-15 11:00:30|108.98|108.92|108.94|108.88|108.98|108.92|108.92|108.84|10706
1623754850000|2021-06-15 11:00:50||108.86||108.88||108.88||108.86|2400
1623754860000|2021-06-15 11:01:00|108.92|108.86|108.92|108.84|108.92|108.86|108.92|108.84|0
1623754870000|2021-06-15 11:01:10|||||||||2689
1623754900000|2021-06-15 11:01:40|108.9||108.88||108.9||108.88||70
1623754910000|2021-06-15 11:01:50|108.86|108.86|108.86|108.82|108.86|108.86|108.86|108.82|1438
1623754920000|2021-06-15 11:02:00||108.84||108.84||108.84||108.84|0
1623754930000|2021-06-15 11:02:10|108.88|108.86|108.9|108.86|108.9|108.86|108.88|108.86|6901
1623754940000|2021-06-15 11:02:20|108.88|108.84|108.9|108.86|108.9|108.88|108.88|108.84|11029
1623754980000|2021-06-15 11:03:00|108.88|108.84|108.88|108.82|108.88|108.84|108.86|108.8|6632
1623755000000|2021-06-15 11:03:20|108.86|108.8|108.84|108.76|108.86|108.8|108.84|108.76|0
1623755010000|2021-06-15 11:03:30|108.82|108.74|108.78|108.72|108.82|108.74|108.78|108.72|0
1623755020000|2021-06-15 11:03:40|108.76|108.7|108.76|108.72|108.76|108.72|108.76|108.7|2500
1623755030000|2021-06-15 11:03:50|108.74|108.68|108.68|108.6|108.74|108.68|108.62|108.58|3005
1623755100000|2021-06-15 11:05:00|108.66||108.66||108.66||108.66||61
1623755110000|2021-06-15 11:05:10|108.68|108.62|108.72|108.68|108.72|108.68|108.68|108.62|17380
1623755120000|2021-06-15 11:05:20|108.76|108.7|108.76|108.7|108.76|108.7|108.76|108.7|5095
1623755130000|2021-06-15 11:05:30|108.74||108.74||108.74||108.74||0
1623755140000|2021-06-15 11:05:40|108.76|108.72|108.78|108.72|108.82|108.76|108.76|108.72|3306
1623755160000|2021-06-15 11:06:00||108.74||108.74||108.74||108.74|0
1623755200000|2021-06-15 11:06:40||108.72||108.72||108.72||108.72|100
1623755220000|2021-06-15 11:07:00|108.76|108.7|108.76|108.68|108.76|108.7|108.76|108.68|283
1623755250000|2021-06-15 11:07:30|||||||||12
1623755260000|2021-06-15 11:07:40|108.74||108.74||108.74||108.74||0
1623755310000|2021-06-15 11:08:30|108.72|108.66|108.72|108.66|108.72|108.66|108.72|108.66|0
1623755340000|2021-06-15 11:09:00|108.7||108.7||108.7||108.7||0
1623755380000|2021-06-15 11:09:40||108.64||108.64||108.64||108.64|0
1623755390000|2021-06-15 11:09:50|||||||||19
1623755400000|2021-06-15 11:10:00|||||||||909
1623755420000|2021-06-15 11:10:20|108.72|108.68|108.78|108.72|108.82|108.74|108.72|108.68|16298
1623755430000|2021-06-15 11:10:30|108.8|108.74|108.84|108.78|108.86|108.78|108.8|108.74|1897
1623755440000|2021-06-15 11:10:40|108.86||108.84||108.86||108.84||0
1623755490000|2021-06-15 11:11:30|||||||||1134
1623755500000|2021-06-15 11:11:40|108.82|108.76|108.8|108.74|108.82|108.76|108.78|108.7|15828
1623755540000|2021-06-15 11:12:20|108.78|108.72|108.76|108.72|108.78|108.72|108.76|108.72|186
1623755570000|2021-06-15 11:12:50|108.78|108.74|108.82|108.78|108.82|108.78|108.78|108.74|8983
1623755580000|2021-06-15 11:13:00||108.8||108.8||108.8||108.8|0
1623755600000|2021-06-15 11:13:20|108.8|108.76|108.8|108.74|108.8|108.76|108.8|108.74|340
1623755610000|2021-06-15 11:13:30|108.78||108.78||108.78||108.78||0
1623755650000|2021-06-15 11:14:10|108.76|108.72|108.72|108.64|108.76|108.72|108.72|108.64|14134
1623755710000|2021-06-15 11:15:10|||||||||2
1623755730000|2021-06-15 11:15:30|108.7||108.68||108.7||108.68||66
1623755740000|2021-06-15 11:15:40|108.66|108.62|108.64|108.6|108.66|108.62|108.64|108.6|0
1623755760000|2021-06-15 11:16:00|108.62|108.58|108.62|108.56|108.62|108.58|108.62|108.56|2129
1623755770000|2021-06-15 11:16:10|108.6|108.58|108.62|108.58|108.62|108.58|108.6|108.56|6004
1623755790000|2021-06-15 11:16:30||108.56||108.58||108.58||108.56|0
1623755800000|2021-06-15 11:16:40||108.56||108.56||108.56||108.56|100
1623755840000|2021-06-15 11:17:20|108.6|108.58|108.68|108.62|108.68|108.64|108.6|108.56|14872
1623755850000|2021-06-15 11:17:30|108.7|108.64|108.72|108.66|108.72|108.66|108.7|108.64|10571
1623755860000|2021-06-15 11:17:40|108.7|108.64|108.66|108.58|108.7|108.64|108.66|108.58|14808
1623755900000|2021-06-15 11:18:20|108.64||108.64||108.64||108.64||0
1623755910000|2021-06-15 11:18:30|108.62||108.62||108.62||108.62||100
1623755970000|2021-06-15 11:19:30|108.6|108.56|108.62|108.58|108.62|108.58|108.6|108.52|4098
1623755980000|2021-06-15 11:19:40|||||||||4569
1623755990000|2021-06-15 11:19:50|108.64|108.62|108.62|108.54|108.64|108.62|108.62|108.54|15414
1623756000000|2021-06-15 11:20:00|||||||||5
1623756010000|2021-06-15 11:20:10|108.6||108.6||108.6||108.6||0
1623756040000|2021-06-15 11:20:40|||||||||1825
1623756070000|2021-06-15 11:21:10|108.62|108.56|108.62|108.58|108.62|108.58|108.62|108.56|7150
1623756090000|2021-06-15 11:21:30||108.6||108.6||108.6||108.6|100
1623756100000|2021-06-15 11:21:40||108.58||108.58||108.58||108.58|8000
1623756110000|2021-06-15 11:21:50|108.64|108.6|108.66|108.6|108.66|108.62|108.64|108.6|11704
1623756120000|2021-06-15 11:22:00|108.68|108.62|108.7|108.66|108.7|108.66|108.68|108.62|5130
1623756150000|2021-06-15 11:22:30|108.74|108.68|108.78|108.72|108.78|108.74|108.74|108.68|5173
1623756170000|2021-06-15 11:22:50|108.76|108.74|108.76|108.68|108.76|108.74|108.72|108.66|21930
1623756180000|2021-06-15 11:23:00|108.74|108.66|108.76|108.68|108.76|108.68|108.68|108.64|22234
1623756200000|2021-06-15 11:23:20|108.74|108.66|108.76|108.7|108.76|108.7|108.72|108.66|1029
1623756250000|2021-06-15 11:24:10|||||||||305
1623756270000|2021-06-15 11:24:30|108.74||108.74||108.74||108.74||0
1623756310000|2021-06-15 11:25:10|||||||||748
1623756320000|2021-06-15 11:25:20||108.72||108.68||108.72||108.68|5319
1623756330000|2021-06-15 11:25:30|108.76|108.7|108.76|108.72|108.76|108.72|108.76|108.7|3969
1623756340000|2021-06-15 11:25:40|108.78|108.74|108.78|108.74|108.8|108.74|108.78|108.72|8906
1623756350000|2021-06-15 11:25:50|108.8|108.76|108.82|108.76|108.84|108.8|108.8|108.76|5692
1623756360000|2021-06-15 11:26:00|108.86|108.78|108.86|108.78|108.86|108.78|108.86|108.78|0
1623756380000|2021-06-15 11:26:20|108.84||108.84||108.84||108.84||0
1623756390000|2021-06-15 11:26:30|||||||||39
1623756400000|2021-06-15 11:26:40|108.82||108.84||108.84||108.82||2500
1623756420000|2021-06-15 11:27:00|108.86|108.8|108.82|108.78|108.88|108.8|108.82|108.78|10925
1623756430000|2021-06-15 11:27:10|108.84|108.8|108.84|108.8|108.86|108.8|108.84|108.8|3193
1623756460000|2021-06-15 11:27:40|||||||||9131
1623756470000|2021-06-15 11:27:50|108.86|108.86|108.9|108.84|108.9|108.86|108.86|108.8|12075
1623756480000|2021-06-15 11:28:00|108.88|108.86|108.9|108.86|108.9|108.86|108.88|108.84|2311
1623756510000|2021-06-15 11:28:30|108.88|108.84|108.86|108.82|108.88|108.84|108.84|108.78|24606
1623756530000|2021-06-15 11:28:50|108.84|108.8|108.84|108.76|108.84|108.8|108.84|108.76|18299
1623756540000|2021-06-15 11:29:00|108.82|108.74|108.8|108.72|108.82|108.74|108.74|108.7|34746
1623756580000|2021-06-15 11:29:40|||||||||903
1623756600000|2021-06-15 11:30:00|108.78|108.74|108.76|108.7|108.78|108.74|108.76|108.7|8420
1623756610000|2021-06-15 11:30:10|108.74||108.74||108.76||108.74||3323
1623756650000|2021-06-15 11:30:50|||||||||241
1623756660000|2021-06-15 11:31:00|108.76|108.72|108.78|108.72|108.78|108.72|108.76|108.72|9870
1623756670000|2021-06-15 11:31:10||108.74||108.74||108.74||108.74|284
1623756810000|2021-06-15 11:33:30|||||||||919
1623756880000|2021-06-15 11:34:40|108.76|108.72|108.72|108.66|108.78|108.72|108.72|108.66|7692
1623756910000|2021-06-15 11:35:10|108.7|108.64|108.7|108.64|108.7|108.64|108.68|108.62|88
1623756930000|2021-06-15 11:35:30|||||||||4600
1623756990000|2021-06-15 11:36:30|108.66|108.62|108.64|108.6|108.66|108.62|108.64|108.6|26377
1623757000000|2021-06-15 11:36:40|108.62|108.56|108.62|108.56|108.62|108.56|108.62|108.56|223
1623757010000|2021-06-15 11:36:50|108.6|108.54|108.6|108.54|108.6|108.54|108.6|108.52|0
1623757020000|2021-06-15 11:37:00|108.62|108.56|108.64|108.58|108.64|108.6|108.62|108.56|12929
1623757060000|2021-06-15 11:37:40|||||||||1000
1623757070000|2021-06-15 11:37:50|108.68|108.62|108.7|108.62|108.7|108.62|108.64|108.6|9011
1623757080000|2021-06-15 11:38:00||108.6||108.62||108.62||108.6|92
1623757100000|2021-06-15 11:38:20|108.66|108.6|108.66|108.6|108.66|108.62|108.66|108.6|0
1623757140000|2021-06-15 11:39:00|108.64||108.64||108.64||108.64||100
1623757150000|2021-06-15 11:39:10|108.62|108.58|108.58|108.52|108.62|108.58|108.58|108.5|3066
1623757180000|2021-06-15 11:39:40|||||||||4204
1623757200000|2021-06-15 11:40:00||108.54||108.54||108.54||108.54|461
1623757270000|2021-06-15 11:41:10|108.56|108.52|108.56|108.5|108.56|108.52|108.56|108.5|3253
1623757310000|2021-06-15 11:41:50|||||||||1154
1623757320000|2021-06-15 11:42:00||108.52||108.52||108.52||108.52|316
1623757330000|2021-06-15 11:42:10|||||||||1220
1623757340000|2021-06-15 11:42:20|108.58|108.54|108.58|108.52|108.58|108.54|108.58|108.52|8411
1623757350000|2021-06-15 11:42:30||108.54||108.54||108.54||108.54|3208
1623757370000|2021-06-15 11:42:50|108.6|108.56|108.64|108.56|108.68|108.6|108.6|108.56|11204
1623757380000|2021-06-15 11:43:00|108.62|108.58|108.62|108.56|108.62|108.58|108.62|108.56|3410
1623757400000|2021-06-15 11:43:20|108.64|108.6|108.64|108.6|108.64|108.6|108.64|108.6|0
1623757410000|2021-06-15 11:43:30|108.62|108.58|108.58|108.52|108.62|108.58|108.58|108.52|11624
1623757420000|2021-06-15 11:43:40|||||||||246
1623757430000|2021-06-15 11:43:50|108.56|108.5|108.6|108.54|108.6|108.56|108.56|108.5|41364
1623757440000|2021-06-15 11:44:00|||||||||2000
1623757490000|2021-06-15 11:44:50|||||||||2000
1623757500000|2021-06-15 11:45:00||108.56||108.54||108.56||108.54|26
1623757530000|2021-06-15 11:45:30|108.58||108.58||108.58||108.58||115
1623757540000|2021-06-15 11:45:40|108.6||108.6||108.6||108.6||0
1623757550000|2021-06-15 11:45:50|108.58||108.58||108.58||108.58||80
1623757570000|2021-06-15 11:46:10|||||||||10
1623757590000|2021-06-15 11:46:30|108.6|108.56|108.64|108.58|108.64|108.6|108.6|108.56|11680
1623757610000|2021-06-15 11:46:50||108.6||108.6||108.6||108.6|0
1623757630000|2021-06-15 11:47:10|||||||||60
1623757660000|2021-06-15 11:47:40|108.66|108.62|108.66|108.64|108.7|108.64|108.66|108.62|12815
1623757690000|2021-06-15 11:48:10|108.68|108.66|108.68|108.66|108.68|108.66|108.68|108.66|2329
1623757700000|2021-06-15 11:48:20|108.66|108.64|108.64|108.6|108.66|108.64|108.64|108.58|16401
1623757710000|2021-06-15 11:48:30|108.62|108.58|108.6|108.52|108.62|108.58|108.6|108.52|10000
1623757720000|2021-06-15 11:48:40|108.58||108.58||108.58||108.58||916
1623757800000|2021-06-15 11:50:00|108.56|108.5|108.56|108.54|108.56|108.54|108.56|108.5|4
1623757840000|2021-06-15 11:50:40|108.54|108.52|108.54|108.5|108.54|108.52|108.54|108.5|2326
1623757860000|2021-06-15 11:51:00|108.52|108.48|108.52|108.46|108.56|108.52|108.5|108.44|59040
1623757870000|2021-06-15 11:51:10|108.5|108.44|108.5|108.42|108.5|108.44|108.5|108.42|0
1623757880000|2021-06-15 11:51:20|108.48|108.4|108.48|108.38|108.48|108.4|108.48|108.38|5
1623757890000|2021-06-15 11:51:30|108.46|108.4|108.46|108.4|108.48|108.4|108.46|108.4|0
1623757900000|2021-06-15 11:51:40|108.44|108.38|108.44|108.38|108.44|108.38|108.42|108.36|2827
1623757930000|2021-06-15 11:52:10|108.46|108.4|108.46|108.4|108.46|108.42|108.44|108.4|9596
1623757940000|2021-06-15 11:52:20||108.42||108.42||108.42||108.42|0
1623757950000|2021-06-15 11:52:30|108.48|108.44|108.56|108.5|108.56|108.5|108.48|108.44|18829
1623757960000|2021-06-15 11:52:40|108.6|108.52|108.58|108.52|108.62|108.54|108.58|108.52|4602
1623758030000|2021-06-15 11:53:50|108.56|108.5|108.56|108.5|108.56|108.5|108.56|108.5|685
1623758070000|2021-06-15 11:54:30||108.48||108.48||108.48||108.48|10
1623758090000|2021-06-15 11:54:50|108.54|108.46|108.54|108.48|108.56|108.48|108.52|108.46|0
1623758130000|2021-06-15 11:55:30|||||||||911
1623758140000|2021-06-15 11:55:40||108.46||108.46||108.46||108.46|0
1623758150000|2021-06-15 11:55:50||108.48||108.48||108.48||108.48|0
1623758160000|2021-06-15 11:56:00|108.52|108.46|108.46|108.4|108.52|108.46|108.46|108.4|2399
1623758170000|2021-06-15 11:56:10|108.44|108.38|108.44|108.38|108.44|108.38|108.44|108.38|0
1623758180000|2021-06-15 11:56:20|108.42||108.42||108.42||108.42||45
1623758190000|2021-06-15 11:56:30|108.4|108.36|108.32|108.28|108.42|108.36|108.32|108.28|9387
1623758200000|2021-06-15 11:56:40|108.3|108.26|108.32|108.28|108.32|108.28|108.28|108.24|28004
1623758210000|2021-06-15 11:56:50||108.26||108.26||108.26||108.26|0
1623758220000|2021-06-15 11:57:00|108.3|108.24|108.3|108.22|108.32|108.24|108.3|108.2|478
1623758310000|2021-06-15 11:58:30|108.28||108.28||108.28||108.28||5
1623758320000|2021-06-15 11:58:40|108.26|108.2|108.26|108.2|108.26|108.2|108.26|108.2|0
1623758330000|2021-06-15 11:58:50|108.24||108.24||108.24||108.24||0
1623758370000|2021-06-15 11:59:30|108.22|108.18|108.2|108.16|108.22|108.18|108.2|108.16|11007
1623758390000|2021-06-15 11:59:50|108.22|108.18|108.24|108.2|108.24|108.22|108.22|108.18|19639
1623758400000|2021-06-15 12:00:00|108.26|108.22|108.26|108.22|108.26|108.22|108.26|108.22|6296
1623758410000|2021-06-15 12:00:10||108.24||108.24||108.24||108.24|0
1623758430000|2021-06-15 12:00:30|108.3|108.26|108.28|108.24|108.3|108.26|108.28|108.24|7881
1623758450000|2021-06-15 12:00:50|||||||||2310
1623758470000|2021-06-15 12:01:10|||||||||1500
1623758520000|2021-06-15 12:02:00|108.26|108.22|108.3|108.26|108.3|108.26|108.26|108.2|26430
1623758620000|2021-06-15 12:03:40|108.28|108.24|108.28|108.24|108.3|108.24|108.28|108.24|2156
1623758650000|2021-06-15 12:04:10|||||||||80
1623758710000|2021-06-15 12:05:10|||||||||5000
1623758720000|2021-06-15 12:05:20|108.26|108.22|108.26|108.2|108.26|108.22|108.24|108.2|26462
1623758730000|2021-06-15 12:05:30|108.24||108.24||108.24||108.24||0
1623758750000|2021-06-15 12:05:50|108.22|108.18|108.18|108.14|108.22|108.18|108.18|108.12|2686
1623758760000|2021-06-15 12:06:00|||||||||2000
1623758790000|2021-06-15 12:06:30|108.16|108.12|108.16|108.1|108.16|108.12|108.14|108.1|3695
1623758800000|2021-06-15 12:06:40|||||||||64
1623758810000|2021-06-15 12:06:50|108.14||108.14||108.14||108.14||500
1623758820000|2021-06-15 12:07:00|108.12|108.08|108.08|108.02|108.12|108.08|108.08|108.02|14358
1623758840000|2021-06-15 12:07:20|||||||||3900
1623758880000|2021-06-15 12:08:00|108.1|108.04|108.14|108.08|108.14|108.1|108.1|108.04|17958
1623758890000|2021-06-15 12:08:10||108.1||108.1||108.1||108.1|2322
1623758900000|2021-06-15 12:08:20|108.16|108.12|108.14|108.12|108.16|108.12|108.14|108.12|5000
1623758940000|2021-06-15 12:09:00|108.16||108.16||108.16||108.16||5534
1623758990000|2021-06-15 12:09:50||108.14||108.14||108.14||108.12|2481
1623759000000|2021-06-15 12:10:00|108.18|108.16|108.26|108.16|108.26|108.2|108.18|108.16|22593
1623759040000|2021-06-15 12:10:40|||||||||478
1623759070000|2021-06-15 12:11:10|108.24||108.22||108.24||108.22||5300
1623759110000|2021-06-15 12:11:50|108.2|108.14|108.14|108.08|108.2|108.14|108.14|108.08|87327
1623759120000|2021-06-15 12:12:00|108.16|108.1|108.18|108.14|108.18|108.14|108.16|108.1|4482
1623759150000|2021-06-15 12:12:30|108.2|108.16|108.2|108.18|108.2|108.18|108.2|108.16|1405
1623759170000|2021-06-15 12:12:50||108.16||108.14||108.16||108.14|4700
1623759200000|2021-06-15 12:13:20|108.18|108.12|108.14|108.1|108.18|108.12|108.14|108.1|10360
1623759230000|2021-06-15 12:13:50||108.08||108.08||108.08||108.08|0
1623759240000|2021-06-15 12:14:00|108.12|108.1|108.12|108.06|108.12|108.1|108.12|108.06|340
1623759250000|2021-06-15 12:14:10|108.14|108.08|108.14|108.1|108.14|108.1|108.14|108.08|9110
1623759280000|2021-06-15 12:14:40||108.08||108.08||108.08||108.08|0
1623759300000|2021-06-15 12:15:00|108.12||108.12||108.12||108.12||240
1623759310000|2021-06-15 12:15:10|||||||||30
1623759350000|2021-06-15 12:15:50|108.14|108.1|108.16|108.12|108.16|108.14|108.14|108.1|167119
1623759380000|2021-06-15 12:16:20|108.14|108.14|108.12|108.06|108.16|108.14|108.12|108.06|39077
1623759390000|2021-06-15 12:16:30|||||||||2857
1623759400000|2021-06-15 12:16:40|108.1|108.04|108.08|108.04|108.1|108.04|108.08|108.04|963
1623759420000|2021-06-15 12:17:00|108.1|108.06|108.06|108|108.1|108.06|108.06|108|17344
1623759450000|2021-06-15 12:17:30|||||||||311
1623759460000|2021-06-15 12:17:40|||||||||100000
1623759480000|2021-06-15 12:18:00||108.02||108.02||108.02||108.02|0
1623759490000|2021-06-15 12:18:10|108.08|108.04|108.06|108.02|108.08|108.04|108.06|108.02|1163
1623759500000|2021-06-15 12:18:20|108.08|108.04|108.08|108.04|108.1|108.08|108.08|108.04|34004
1623759510000|2021-06-15 12:18:30|||||||||1832
1623759540000|2021-06-15 12:19:00||108.02||108||108.02||108|7915
1623759550000|2021-06-15 12:19:10|108.06|107.98|107.96|107.94|108.06|108|107.96|107.92|263016
1623759560000|2021-06-15 12:19:20|107.94|107.92|107.94|107.9|107.94|107.92|107.94|107.88|41114
1623759580000|2021-06-15 12:19:40|107.92|107.88|107.9|107.82|107.92|107.88|107.9|107.8|30004
1623759590000|2021-06-15 12:19:50|107.92|107.84|107.96|107.9|107.96|107.9|107.92|107.84|7825
1623759600000|2021-06-15 12:20:00|107.98|107.92|108.04|107.98|108.06|108|107.98|107.92|39127
1623759610000|2021-06-15 12:20:10|||||||||5098
1623759620000|2021-06-15 12:20:20||108||108||108||108|0
1623759650000|2021-06-15 12:20:50|108.02|107.98|108.04|107.98|108.04|107.98|108.02|107.98|8588
1623759660000|2021-06-15 12:21:00|108.06|108|108.04|108|108.06|108|108.04|108|5337
1623759670000|2021-06-15 12:21:10||107.98||107.98||107.98||107.98|190
1623759700000|2021-06-15 12:21:40|108.02||108.02||108.02||108.02||123
1623759710000|2021-06-15 12:21:50||108||108||108||108|0
1623759760000|2021-06-15 12:22:40|108.04|108.02|108.14|108.08|108.16|108.08|108.04|108.02|22211
1623759770000|2021-06-15 12:22:50|108.12|108.06|108.1|108.06|108.12|108.06|108.1|108.06|11415
1623759780000|2021-06-15 12:23:00|108.06|108.04|108.1|108.02|108.1|108.04|108.06|108.02|2064
1623759800000|2021-06-15 12:23:20|108.08||108.06||108.08||108.06||921
1623759830000|2021-06-15 12:23:50|108.08||108.08||108.08||108.08||0
1623759840000|2021-06-15 12:24:00||108.04||108.04||108.04||108.04|100
1623759850000|2021-06-15 12:24:10|108.1||108.1||108.1||108.08||2759
1623759880000|2021-06-15 12:24:40|108.12|108.06|108.2|108.16|108.22|108.18|108.12|108.06|41506
1623759900000|2021-06-15 12:25:00|108.22|108.18|108.22|108.2|108.22|108.2|108.22|108.18|4789
1623759920000|2021-06-15 12:25:20|108.2|108.18|108.22|108.18|108.22|108.18|108.2|108.14|11844
1623759980000|2021-06-15 12:26:20|108.2||108.22||108.22||108.2||35
1623759990000|2021-06-15 12:26:30|||||||||225
1623760000000|2021-06-15 12:26:40|108.2|108.16|108.1|108.04|108.2|108.16|108.1|108.04|31933
1623760010000|2021-06-15 12:26:50|108.08|108.08|108.08|108.02|108.1|108.08|108.08|108|2541
1623760030000|2021-06-15 12:27:10|108.1|108.04|108.12|108.04|108.14|108.08|108.06|108.02|38996
1623760050000|2021-06-15 12:27:30|108.14|108.06|108.16|108.12|108.2|108.12|108.14|108.04|5423
1623760060000|2021-06-15 12:27:40||108.1||108.1||108.1||108.1|0
1623760070000|2021-06-15 12:27:50|108.2|108.14|108.2|108.14|108.2|108.14|108.2|108.14|0
1623760120000|2021-06-15 12:28:40|108.22|108.16|108.22|108.16|108.22|108.16|108.22|108.16|13124
1623760140000|2021-06-15 12:29:00|||||||||500
1623760180000|2021-06-15 12:29:40|108.2||108.2||108.2||108.2||0
1623760220000|2021-06-15 12:30:20|108.18|108.14|108.22|108.16|108.22|108.2|108.16|108.1|18378
1623760230000|2021-06-15 12:30:30|108.2|108.12|108.22|108.14|108.22|108.14|108.2|108.12|0
1623760270000|2021-06-15 12:31:10|||||||||3577
1623760280000|2021-06-15 12:31:20|108.2||108.22||108.22||108.2||832
1623760290000|2021-06-15 12:31:30|||||||||913
1623760300000|2021-06-15 12:31:40|108.2||108.2||108.2||108.2||0
1623760310000|2021-06-15 12:31:50|108.22||108.22||108.22||108.22||0
1623760320000|2021-06-15 12:32:00|108.24|108.16|108.22|108.18|108.32|108.26|108.22|108.16|44704
1623760350000|2021-06-15 12:32:30|||||||||4374
1623760360000|2021-06-15 12:32:40|||||||||448
1623760380000|2021-06-15 12:33:00|108.2|108.16|108.2|108.14|108.2|108.16|108.18|108.12|740
1623760400000|2021-06-15 12:33:20|108.18|108.12|108.18|108.12|108.18|108.12|108.18|108.12|1
1623760470000|2021-06-15 12:34:30|||||||||1828
1623760500000|2021-06-15 12:35:00|108.16|108.1|108.14|108.08|108.16|108.1|108.14|108.08|5027
1623760510000|2021-06-15 12:35:10||108.1||108.1||108.1||108.1|0
1623760540000|2021-06-15 12:35:40|108.16|108.12|108.16|108.12|108.18|108.12|108.16|108.12|16829
1623760550000|2021-06-15 12:35:50|108.18|108.14|108.22|108.18|108.22|108.18|108.18|108.14|5095
1623760660000|2021-06-15 12:37:40|||||||||450
1623760670000|2021-06-15 12:37:50|||||||||450
1623760690000|2021-06-15 12:38:10|108.2|108.2|108.22|108.16|108.22|108.2|108.2|108.14|7036
1623760710000|2021-06-15 12:38:30||108.18||108.18||108.18||108.18|0
1623760770000|2021-06-15 12:39:30|||||||||1000
1623760790000|2021-06-15 12:39:50|108.2|108.16|108.16|108.1|108.2|108.16|108.16|108.1|10440
1623760800000|2021-06-15 12:40:00|108.14|108.08|108.12|108.06|108.14|108.08|108.12|108.06|0
1623760860000|2021-06-15 12:41:00|108.1||108.1||108.1||108.1||277
1623760870000|2021-06-15 12:41:10|108.08|108.04|108.1|108.06|108.1|108.06|108.08|108.04|5974
1623760950000|2021-06-15 12:42:30|108.08||108.08||108.08||108.08||1421
1623760970000|2021-06-15 12:42:50|||||||||12149
1623760990000|2021-06-15 12:43:10|108.1|108.08|108.1|108.08|108.1|108.08|108.1|108.06|8641
1623761000000|2021-06-15 12:43:20|108.08|108.06|108.04|107.98|108.08|108.06|108.04|107.96|5215
1623761010000|2021-06-15 12:43:30|108.06|107.96|108|107.94|108.08|107.96|108|107.94|9184
1623761020000|2021-06-15 12:43:40|107.98|107.9|107.94|107.9|107.98|107.9|107.94|107.9|612
1623761030000|2021-06-15 12:43:50|107.92|107.88|107.92|107.84|107.92|107.88|107.92|107.82|18
1623761040000|2021-06-15 12:44:00|107.9|107.86|107.82|107.76|107.94|107.9|107.82|107.74|30229
1623761050000|2021-06-15 12:44:10|107.8|107.78|107.82|107.78|107.82|107.78|107.8|107.76|119125
1623761060000|2021-06-15 12:44:20|||||||||2320
1623761070000|2021-06-15 12:44:30|||||||||500
1623761080000|2021-06-15 12:44:40|107.84|107.8|107.88|107.84|107.88|107.84|107.84|107.8|20960
1623761100000|2021-06-15 12:45:00|107.86|107.82|107.86|107.82|107.86|107.82|107.86|107.82|4545
1623761110000|2021-06-15 12:45:10|||||||||5000
1623761120000|2021-06-15 12:45:20|||||||||452
1623761130000|2021-06-15 12:45:30|||||||||2000
1623761140000|2021-06-15 12:45:40|||||||||819
1623761160000|2021-06-15 12:46:00|||||||||222
1623761170000|2021-06-15 12:46:10|107.88|107.84|108|107.92|108|107.92|107.88|107.84|48733
1623761180000|2021-06-15 12:46:20||107.94||107.94||107.94||107.94|0
1623761200000|2021-06-15 12:46:40|107.98|107.92|107.98|107.94|108|107.96|107.96|107.9|34408
1623761210000|2021-06-15 12:46:50|108|107.96|108.02|107.96|108.02|107.96|108|107.96|2259
1623761220000|2021-06-15 12:47:00|108.06|107.98|108.06|108|108.06|108|108.06|107.98|7053
1623761230000|2021-06-15 12:47:10|108.08|108.02|108.08|108.02|108.08|108.02|108.08|108.02|0
1623761240000|2021-06-15 12:47:20|||||||||9197
1623761270000|2021-06-15 12:47:50|108.06|108|107.94|107.88|108.06|108|107.92|107.84|21854
1623761280000|2021-06-15 12:48:00|107.98|107.9|107.98|107.92|107.98|107.92|107.98|107.9|1663
1623761310000|2021-06-15 12:48:30|107.96|107.94|108.04|107.98|108.04|107.98|107.96|107.94|21588
1623761320000|2021-06-15 12:48:40|108.06|108|108.1|108.02|108.12|108.02|108.06|108|2930
1623761340000|2021-06-15 12:49:00||108.04||108.04||108.04||108.04|0
1623761370000|2021-06-15 12:49:30|108.12|108.06|108.16|108.1|108.16|108.1|108.12|108.06|2699
1623761390000|2021-06-15 12:49:50||108.12||108.12||108.12||108.12|56
1623761420000|2021-06-15 12:50:20|108.14|108.1|108.08|108.02|108.14|108.1|108.08|108.02|24449
1623761430000|2021-06-15 12:50:30|108.06|108|108.04|108|108.06|108|108.04|108|0
1623761440000|2021-06-15 12:50:40|108|107.98|108|107.94|108.02|107.98|108|107.92|2208
1623761460000|2021-06-15 12:51:00|108.02|107.96|108.1|108.02|108.1|108.04|108.02|107.96|10150
1623761500000|2021-06-15 12:51:40|||||||||1
1623761510000|2021-06-15 12:51:50|108.08|108|108.06|108|108.08|108|108.06|108|4600
1623761520000|2021-06-15 12:52:00|||||||||1000
1623761550000|2021-06-15 12:52:30||108.02||108.02||108.02||108.02|45
1623761570000|2021-06-15 12:52:50||108||108||108||108|46
1623761620000|2021-06-15 12:53:40||108.02||108.02||108.02||108.02|0
1623761640000|2021-06-15 12:54:00|108.1|108.04|108.1|108.04|108.1|108.04|108.1|108.04|191
1623761650000|2021-06-15 12:54:10|108.12|108.06|108.14|108.08|108.14|108.08|108.12|108.06|0
1623761670000|2021-06-15 12:54:30|108.16|108.1|108.16|108.1|108.16|108.1|108.16|108.1|0
1623761720000|2021-06-15 12:55:20|108.14||108.16||108.16||108.14||96
1623761780000|2021-06-15 12:56:20||108.12||108.12||108.12||108.1|202500
1623761790000|2021-06-15 12:56:30|108.18|108.14|108.28|108.22|108.28|108.22|108.18|108.14|209034
1623761800000|2021-06-15 12:56:40|108.26|108.2|108.26|108.2|108.26|108.2|108.26|108.2|27
1623761820000|2021-06-15 12:57:00|108.28|108.22|108.26|108.2|108.28|108.22|108.26|108.2|1
1623761860000|2021-06-15 12:57:40|108.24|108.16|108.36|108.3|108.36|108.3|108.22|108.16|33905
1623761870000|2021-06-15 12:57:50|||||||||5
1623761880000|2021-06-15 12:58:00|108.34|108.32|108.3|108.2|108.34|108.32|108.3|108.2|18773
1623761920000|2021-06-15 12:58:40|108.28|108.18|108.18|108.1|108.28|108.18|108.18|108.08|11403
1623761930000|2021-06-15 12:58:50|108.22|108.12|108.22|108.12|108.22|108.12|108.22|108.12|52
1623761970000|2021-06-15 12:59:30||108.14||108.14||108.14||108.14|0
1623762000000|2021-06-15 13:00:00|108.24|108.18|108.28|108.22|108.28|108.22|108.24|108.18|7094
1623762010000|2021-06-15 13:00:10|108.26||108.26||108.26||108.26||0
1623762020000|2021-06-15 13:00:20|108.28||108.28||108.28||108.28||5000
1623762030000|2021-06-15 13:00:30|||||||||915
1623762040000|2021-06-15 13:00:40|108.26||108.26||108.26||108.26||25
1623762050000|2021-06-15 13:00:50|108.24|108.2|108.28|108.2|108.28|108.2|108.22|108.12|5040
1623762060000|2021-06-15 13:01:00|108.3|108.22|108.32|108.28|108.36|108.3|108.3|108.22|102865
1623762070000|2021-06-15 13:01:10|108.34||108.32||108.34||108.32||4
1623762090000|2021-06-15 13:01:30|108.34|108.34|108.38|108.34|108.38|108.36|108.34|108.34|15401
1623762100000|2021-06-15 13:01:40|108.36|108.32|108.34|108.32|108.36|108.32|108.34|108.32|0
1623762110000|2021-06-15 13:01:50|108.32|108.3|108.34|108.26|108.34|108.32|108.28|108.2|126288
1623762120000|2021-06-15 13:02:00|108.32|108.28|108.32|108.28|108.32|108.3|108.32|108.28|5503
1623762130000|2021-06-15 13:02:10|108.34||108.34||108.34||108.34||0
1623762140000|2021-06-15 13:02:20|108.32||108.32||108.32||108.32||0
1623762150000|2021-06-15 13:02:30|108.3|108.26|108.28|108.2|108.3|108.26|108.26|108.2|14717
1623762160000|2021-06-15 13:02:40|108.26||108.26||108.26||108.26||0
1623762180000|2021-06-15 13:03:00|108.28|108.24|108.28|108.24|108.28|108.24|108.28|108.24|0
1623762200000|2021-06-15 13:03:20|108.26|108.2|108.26|108.18|108.26|108.2|108.26|108.16|3466
1623762210000|2021-06-15 13:03:30||108.16||108.16||108.16||108.16|0
1623762220000|2021-06-15 13:03:40|||||||||1730
1623762250000|2021-06-15 13:04:10|108.24|108.14|108.18|108.08|108.24|108.14|108.18|108.08|1892
1623762260000|2021-06-15 13:04:20|108.16||108.16||108.16||108.16||0
1623762270000|2021-06-15 13:04:30|108.14||108.14||108.14||108.14||1647
1623762280000|2021-06-15 13:04:40|108.12|108.1|108.18|108.12|108.18|108.12|108.12|108.1|10662
1623762320000|2021-06-15 13:05:20|108.16|108.14|108.16|108.12|108.16|108.14|108.16|108.12|5755
1623762330000|2021-06-15 13:05:30|108.14|108.1|108.1|108.04|108.14|108.1|108.1|108.04|4011
1623762340000|2021-06-15 13:05:40||108.06||108.04||108.06||108.04|0
1623762350000|2021-06-15 13:05:50|||||||||1374
1623762400000|2021-06-15 13:06:40|108.08|108.02|108.04|107.96|108.08|108.04|108.02|107.94|14032
1623762410000|2021-06-15 13:06:50|108.06|107.98|108.08|108.04|108.08|108.04|108.06|107.98|9677
1623762420000|2021-06-15 13:07:00|||||||||6319
1623762470000|2021-06-15 13:07:50|108.12|108.06|108.1|108.04|108.12|108.06|108.08|108.04|31118
1623762480000|2021-06-15 13:08:00|108.08||108.1||108.1||108.08||690
1623762500000|2021-06-15 13:08:20|108.08|108.06|108.14|108.1|108.14|108.1|108.08|108.06|16682
1623762510000|2021-06-15 13:08:30|108.16|108.08|108.16|108.1|108.16|108.1|108.16|108.06|191
1623762520000|2021-06-15 13:08:40|108.18|108.12|108.18|108.12|108.22|108.14|108.18|108.12|0
1623762540000|2021-06-15 13:09:00|108.22|108.14|108.22|108.16|108.22|108.16|108.22|108.14|5491
1623762560000|2021-06-15 13:09:20|||||||||4586
1623762580000|2021-06-15 13:09:40|||||||||37
1623762600000|2021-06-15 13:10:00|108.2|108.14|108.18|108.1|108.2|108.14|108.18|108.08|2069
1623762620000|2021-06-15 13:10:20|108.16||108.16||108.16||108.16||50
1623762700000|2021-06-15 13:11:40|108.14|108.08|108.16|108.1|108.16|108.1|108.12|108.06|14109
1623762710000|2021-06-15 13:11:50|||||||||4592
1623762750000|2021-06-15 13:12:30|108.18|108.12|108.14|108.06|108.22|108.2|108.14|108.06|94732
1623762770000|2021-06-15 13:12:50|108.12||108.12||108.12||108.12||17
1623762800000|2021-06-15 13:13:20|108.1|108.04|108.12|108.1|108.12|108.1|108.1|108.04|6745
1623762840000|2021-06-15 13:14:00|||||||||4
1623762880000|2021-06-15 13:14:40|108.1|108.06|108.1|108.04|108.1|108.06|108.1|108.04|2331
1623762910000|2021-06-15 13:15:10|108.08||108.08||108.08||108.08||0
1623762920000|2021-06-15 13:15:20|108.06|108|107.98|107.92|108.06|108|107.98|107.9|168124
1623762930000|2021-06-15 13:15:30|107.96||107.96||107.96||107.96||0
1623762940000|2021-06-15 13:15:40||107.94||107.94||107.94||107.94|194
1623762970000|2021-06-15 13:16:10|||||||||566
1623763010000|2021-06-15 13:16:50|107.98|107.96|108|107.96|108|107.96|107.98|107.96|31850
1623763020000|2021-06-15 13:17:00|||||||||4535
1623763030000|2021-06-15 13:17:10|108.02|107.98|108.02|107.98|108.02|107.98|108.02|107.98|2707
1623763050000|2021-06-15 13:17:30|108.04|108|108.1|108.04|108.1|108.06|108.04|108|33073
1623763060000|2021-06-15 13:17:40|108.08||108.08||108.08||108.08||0
1623763110000|2021-06-15 13:18:30|||||||||15357
1623763140000|2021-06-15 13:19:00|108.06|108.02|108.04|108|108.06|108.04|108.04|108|3007
1623763170000|2021-06-15 13:19:30||108.02||108.02||108.02||108|4752
1623763190000|2021-06-15 13:19:50|108.02|108|107.98|107.94|108.02|108|107.98|107.94|24971
1623763200000|2021-06-15 13:20:00|107.96|107.96|107.94|107.9|107.96|107.96|107.94|107.9|5507
1623763220000|2021-06-15 13:20:20|||||||||66
1623763230000|2021-06-15 13:20:30|107.92|107.92|107.96|107.92|107.96|107.92|107.92|107.9|15502
1623763250000|2021-06-15 13:20:50|107.98||107.98||107.98||107.98||1105
1623763260000|2021-06-15 13:21:00|108|107.94|108|107.96|108|107.96|108|107.94|4600
1623763270000|2021-06-15 13:21:10|||||||||2203
1623763280000|2021-06-15 13:21:20|||||||||92088
1623763300000|2021-06-15 13:21:40|108.02|108.02|107.96|107.92|108.04|108.02|107.96|107.9|104410
1623763310000|2021-06-15 13:21:50|107.98|107.94|108|107.94|108|107.96|107.98|107.94|7283
1623763330000|2021-06-15 13:22:10||107.96||107.96||107.96||107.96|0
1623763340000|2021-06-15 13:22:20|||||||||92085
1623763360000|2021-06-15 13:22:40|108.02|107.98|108.06|108.04|108.08|108.06|108.02|107.98|100545
1623763400000|2021-06-15 13:23:20|108.08|108.06|108.12|108.06|108.12|108.08|108.08|108.06|8400
1623763410000|2021-06-15 13:23:30|108.1||108.1||108.1||108.1||0
1623763440000|2021-06-15 13:24:00|108.08||108.08||108.08||108.08||56
1623763450000|2021-06-15 13:24:10|||||||||1912
1623763470000|2021-06-15 13:24:30|108.06|108.04|108.06|108.02|108.06|108.04|108.06|108|10805
1623763490000|2021-06-15 13:24:50|108.08|108.04|108.1|108.04|108.1|108.08|108.06|108.04|10437
1623763500000|2021-06-15 13:25:00|108.08|108.02|108.08|108.02|108.08|108.02|108.08|108.02|4602
1623763510000|2021-06-15 13:25:10|108.06||108.06||108.06||108.06||1058
1623763520000|2021-06-15 13:25:20|||||||||898
1623763540000|2021-06-15 13:25:40|||||||||26083
1623763580000|2021-06-15 13:26:20|||||||||825
1623763590000|2021-06-15 13:26:30|108.04|108|108|107.94|108.04|108|108|107.94|52080
1623763600000|2021-06-15 13:26:40|||||||||824
1623763610000|2021-06-15 13:26:50|107.98||107.98||107.98||107.98||0
1623763630000|2021-06-15 13:27:10|||||||||2843
1623763660000|2021-06-15 13:27:40|108|107.96|108.04|108|108.04|108|108|107.96|17686
1623763700000|2021-06-15 13:28:20|108.02|107.96|107.98|107.94|108.02|107.96|107.98|107.94|1949
1623763710000|2021-06-15 13:28:30|||||||||1835
1623763730000|2021-06-15 13:28:50|||||||||2320
1623763740000|2021-06-15 13:29:00|||||||||956
1623763760000|2021-06-15 13:29:20|108|107.96|108|107.96|108.02|107.96|108|107.96|4336
1623763780000|2021-06-15 13:29:40|108.02||108.02||108.02||108.02||1251
1623763800000|2021-06-15 13:30:00|108.04|107.98|108.08|108.02|108.1|108.04|108.04|107.98|28917
1623763810000|2021-06-15 13:30:10||108.04||108.04||108.04||108.04|0
1623763820000|2021-06-15 13:30:20|108.1|108.06|108.08|108.04|108.1|108.06|108.08|108.04|15340
1623763830000|2021-06-15 13:30:30|108.06|108.02|108.06|108.02|108.1|108.06|108.04|107.98|5545
1623763840000|2021-06-15 13:30:40|108.08|108.04|108.1|108.06|108.1|108.06|108.08|108.04|4345
1623763850000|2021-06-15 13:30:50|108.08|108.04|108.04|108|108.08|108.04|108.04|108|3347
1623763870000|2021-06-15 13:31:10|108.02|107.98|108|107.94|108.02|107.98|108|107.94|8257
1623763880000|2021-06-15 13:31:20|||||||||2732
1623763890000|2021-06-15 13:31:30|108.02|107.96|108.04|107.96|108.1|108.04|108.02|107.96|56788
1623763900000|2021-06-15 13:31:40|108.06|107.98|108.14|108.06|108.14|108.08|108.06|107.98|7474
1623763910000|2021-06-15 13:31:50||108.08||108.08||108.08||108.06|0
1623763920000|2021-06-15 13:32:00|108.16|108.1|108.3|108.26|108.32|108.26|108.16|108.1|31946
1623763930000|2021-06-15 13:32:10|108.34||108.32||108.34||108.32||4
1623763940000|2021-06-15 13:32:20|108.3|108.24|108.3|108.24|108.3|108.24|108.28|108.24|358
1623763950000|2021-06-15 13:32:30|108.32|108.26|108.46|108.4|108.48|108.42|108.32|108.26|9962
1623763960000|2021-06-15 13:32:40|108.48|108.42|108.48|108.42|108.52|108.46|108.48|108.42|7677
1623763970000|2021-06-15 13:32:50|108.5|108.44|108.48|108.42|108.5|108.44|108.48|108.42|700
1623763980000|2021-06-15 13:33:00|108.46|108.4|108.44|108.34|108.46|108.4|108.44|108.34|10778
1623763990000|2021-06-15 13:33:10|108.46|108.36|108.52|108.46|108.52|108.46|108.46|108.36|6692
1623764000000|2021-06-15 13:33:20|108.5|108.44|108.5|108.42|108.5|108.44|108.5|108.42|200
1623764010000|2021-06-15 13:33:30|108.48|108.4|108.46|108.36|108.48|108.42|108.46|108.36|14548
1623764020000|2021-06-15 13:33:40|108.44|108.34|108.42|108.32|108.44|108.36|108.42|108.32|2400
1623764030000|2021-06-15 13:33:50|108.4|108.3|108.4|108.34|108.4|108.34|108.38|108.28|5188
1623764040000|2021-06-15 13:34:00|108.42|108.36|108.42|108.38|108.42|108.38|108.42|108.34|4070
1623764050000|2021-06-15 13:34:10|108.46|108.4|108.52|108.48|108.52|108.48|108.46|108.4|12722
1623764060000|2021-06-15 13:34:20|108.56|108.5|108.56|108.48|108.56|108.52|108.56|108.48|981
1623764070000|2021-06-15 13:34:30||108.52||108.52||108.52||108.52|0
1623764080000|2021-06-15 13:34:40|||||||||66
1623764090000|2021-06-15 13:34:50||108.5||108.52||108.52||108.5|374
1623764100000|2021-06-15 13:35:00|108.54|108.5|108.48|108.42|108.54|108.5|108.46|108.42|7296
1623764110000|2021-06-15 13:35:10||108.44||108.44||108.44||108.44|0
1623764120000|2021-06-15 13:35:20|||||||||19
1623764130000|2021-06-15 13:35:30|108.5|108.46|108.54|108.48|108.54|108.48|108.5|108.46|10721
1623764150000|2021-06-15 13:35:50||108.5||108.5||108.5||108.5|0
1623764160000|2021-06-15 13:36:00|108.56|108.52|108.66|108.6|108.66|108.6|108.56|108.52|7956
1623764170000|2021-06-15 13:36:10|108.64|108.58|108.6|108.54|108.64|108.58|108.58|108.54|0
1623764180000|2021-06-15 13:36:20|108.58|108.52|108.54|108.46|108.58|108.52|108.54|108.46|10667
1623764210000|2021-06-15 13:36:50|108.52|108.44|108.44|108.36|108.52|108.44|108.42|108.34|21032
1623764220000|2021-06-15 13:37:00|108.42|108.38|108.44|108.4|108.44|108.4|108.42|108.36|1794
1623764230000|2021-06-15 13:37:10|108.42|108.38|108.42|108.38|108.42|108.4|108.42|108.36|0
1623764240000|2021-06-15 13:37:20||108.36||108.36||108.36||108.36|0
1623764250000|2021-06-15 13:37:30|||||||||2744
1623764260000|2021-06-15 13:37:40|108.4|108.34|108.34|108.26|108.4|108.34|108.34|108.26|14759
1623764270000|2021-06-15 13:37:50|108.32|108.28|108.32|108.24|108.32|108.28|108.32|108.24|4620
1623764280000|2021-06-15 13:38:00|108.34|108.22|108.38|108.3|108.4|108.3|108.34|108.22|14896
1623764310000|2021-06-15 13:38:30|108.36|108.28|108.28|108.2|108.36|108.28|108.28|108.2|4078
1623764320000|2021-06-15 13:38:40|||||||||550
1623764330000|2021-06-15 13:38:50|108.26|108.16|108.2|108.12|108.26|108.16|108.2|108.1|4109
1623764350000|2021-06-15 13:39:10|108.18|108.1|108.14|108.08|108.18|108.1|108.14|108.06|3656
1623764360000|2021-06-15 13:39:20|108.12|108.06|108.12|108.08|108.12|108.08|108.12|108.04|20
1623764370000|2021-06-15 13:39:30|108.1||108.12||108.12||108.1||3062
1623764380000|2021-06-15 13:39:40|108.14||108.14||108.14||108.14||3880
1623764390000|2021-06-15 13:39:50|108.16|108.1|108.16|108.12|108.16|108.12|108.16|108.1|4150
1623764400000|2021-06-15 13:40:00|108.2|108.14|108.06|108.04|108.2|108.14|108.06|108.04|20580
1623764410000|2021-06-15 13:40:10|108.08|108.02|108.06|107.98|108.08|108.02|108.06|107.98|4678
1623764420000|2021-06-15 13:40:20||108||108||108||108|4630
1623764430000|2021-06-15 13:40:30|108.08||108.08||108.08||108.08||50
1623764440000|2021-06-15 13:40:40|108.06|108.06|108.06|107.96|108.1|108.06|108.06|107.96|34323
1623764450000|2021-06-15 13:40:50|108.08|107.98|108.06|108|108.08|108|108.06|107.98|2500
1623764460000|2021-06-15 13:41:00|108.1|108.02|108.1|108.02|108.1|108.02|108.1|108.02|2967
1623764470000|2021-06-15 13:41:10||108.06||108.06||108.08||108.02|2157
1623764480000|2021-06-15 13:41:20|||||||||40
1623764490000|2021-06-15 13:41:30||108.08||108.06||108.08||108.06|755
1623764500000|2021-06-15 13:41:40|108.08|108.02|108.08|108|108.08|108.04|108.08|108|2438
1623764510000|2021-06-15 13:41:50|108.06|107.98|108|107.96|108.06|107.98|108|107.96|4691
1623764520000|2021-06-15 13:42:00|108.02|107.98|108.06|108.04|108.06|108.04|108.02|107.98|14248
1623764530000|2021-06-15 13:42:10||108.02||108.02||108.02||107.98|0
1623764540000|2021-06-15 13:42:20||108||108||108||108|5033
1623764550000|2021-06-15 13:42:30|108.1|108.02|108.1|108.02|108.14|108.04|108.06|108|17120
1623764560000|2021-06-15 13:42:40|108.08||108.08||108.08||108.08||0
1623764580000|2021-06-15 13:43:00|108.06|108|108.04|107.96|108.06|108|108.04|107.96|10
1623764590000|2021-06-15 13:43:10||107.98||107.98||107.98||107.98|0
1623764600000|2021-06-15 13:43:20|108.06||108.04||108.06||108.04||0
1623764620000|2021-06-15 13:43:40|108.02|107.96|107.98|107.92|108.02|107.96|107.96|107.9|24244
1623764640000|2021-06-15 13:44:00|108|107.94|108.02|107.96|108.02|107.96|108|107.94|7470
1623764670000|2021-06-15 13:44:30|||||||||2475
1623764700000|2021-06-15 13:45:00|108|107.94|107.98|107.94|108|107.94|107.98|107.92|6115
1623764710000|2021-06-15 13:45:10|107.96|107.92|107.98|107.92|107.98|107.92|107.94|107.92|4873
1623764720000|2021-06-15 13:45:20||107.9||107.9||107.9||107.9|0
1623764750000|2021-06-15 13:45:50|107.96||107.96||107.96||107.96||132
1623764770000|2021-06-15 13:46:10|||||||||10000
1623764780000|2021-06-15 13:46:20|107.94|107.88|108|107.94|108|107.96|107.94|107.88|23617
1623764790000|2021-06-15 13:46:30|108.04|107.96|108.02|108|108.06|108|108.02|107.96|3144
1623764800000|2021-06-15 13:46:40|108|107.96|108.02|107.96|108.02|108|108|107.96|4567
1623764820000|2021-06-15 13:47:00|108||108||108||108||65
1623764850000|2021-06-15 13:47:30|107.98|107.92|107.96|107.92|107.98|107.96|107.96|107.92|10348
1623764870000|2021-06-15 13:47:50|107.98|107.94|107.98|107.92|107.98|107.94|107.98|107.92|8467
1623764880000|2021-06-15 13:48:00||107.94||107.94||107.94||107.94|463
1623764890000|2021-06-15 13:48:10|108|107.96|108.02|107.98|108.04|107.98|108|107.96|7808
1623764900000|2021-06-15 13:48:20|108.04|108|108.02|107.98|108.08|108.02|108.02|107.98|13139
1623764910000|2021-06-15 13:48:30|108|107.96|108|107.94|108|107.96|108|107.94|5000
1623764920000|2021-06-15 13:48:40|108.02|107.96|108.08|108.02|108.1|108.02|108.02|107.96|11644
1623764930000|2021-06-15 13:48:50|108.1||108.08||108.1||108.08||0
1623764940000|2021-06-15 13:49:00|108.12|108.04|108.1|108.02|108.14|108.06|108.1|108.02|3289
1623764950000|2021-06-15 13:49:10|108.12|108.04|108.12|108.06|108.14|108.06|108.12|108.04|420
1623764990000|2021-06-15 13:49:50|||||||||942
1623765000000|2021-06-15 13:50:00|108.1||108.1||108.1||108.1||169
1623765020000|2021-06-15 13:50:20|||||||||2579
1623765030000|2021-06-15 13:50:30|108.12|108.08|108.18|108.12|108.18|108.12|108.12|108.08|11874
1623765060000|2021-06-15 13:51:00|108.2||108.2||108.22||108.2||5829
1623765110000|2021-06-15 13:51:50|108.22|108.14|108.28|108.24|108.3|108.24|108.22|108.14|17888
1623765120000|2021-06-15 13:52:00|108.3|108.26|108.34|108.3|108.36|108.3|108.3|108.26|6452
1623765140000|2021-06-15 13:52:20|||||||||36
1623765150000|2021-06-15 13:52:30||108.32||108.32||108.32||108.32|0
1623765160000|2021-06-15 13:52:40||108.3||108.3||108.3||108.3|3216
1623765180000|2021-06-15 13:53:00|108.36|108.32|108.38|108.36|108.4|108.36|108.36|108.32|12275
1623765190000|2021-06-15 13:53:10|108.42|108.38|108.42|108.38|108.44|108.38|108.42|108.38|3280
1623765200000|2021-06-15 13:53:20|108.44|108.4|108.38|108.32|108.46|108.4|108.36|108.32|23607
1623765210000|2021-06-15 13:53:30|108.36||108.36||108.36||108.36||0
1623765220000|2021-06-15 13:53:40|||||||||276
1623765240000|2021-06-15 13:54:00|||||||||52
1623765280000|2021-06-15 13:54:40|108.34|108.3|108.34|108.3|108.34|108.3|108.3|108.2|7575
1623765290000|2021-06-15 13:54:50|||||||||5000
1623765300000|2021-06-15 13:55:00|108.32|108.28|108.3|108.2|108.32|108.28|108.28|108.2|7200
1623765310000|2021-06-15 13:55:10|108.32|108.22|108.34|108.28|108.34|108.3|108.3|108.22|8254
1623765320000|2021-06-15 13:55:20|||||||||4584
1623765340000|2021-06-15 13:55:40|108.32|108.24|108.32|108.24|108.32|108.24|108.32|108.24|1089
1623765350000|2021-06-15 13:55:50|108.3|108.22|108.32|108.24|108.34|108.3|108.28|108.2|4062
1623765360000|2021-06-15 13:56:00|108.34||108.32||108.34||108.32||540
1623765390000|2021-06-15 13:56:30|108.34|108.26|108.38|108.34|108.4|108.34|108.34|108.26|11584
1623765400000|2021-06-15 13:56:40|108.36|108.3|108.32|108.24|108.36|108.3|108.32|108.24|5917
1623765410000|2021-06-15 13:56:50|108.34|108.26|108.32|108.28|108.36|108.28|108.32|108.26|10805
1623765440000|2021-06-15 13:57:20|||||||||3000
1623765450000|2021-06-15 13:57:30|108.34|108.3|108.44|108.36|108.44|108.36|108.34|108.3|10547
1623765460000|2021-06-15 13:57:40|108.46|108.38|108.48|108.42|108.52|108.44|108.44|108.38|3115
1623765480000|2021-06-15 13:58:00|108.5|108.44|108.48|108.42|108.5|108.44|108.48|108.42|6000
1623765490000|2021-06-15 13:58:10|108.46|108.44|108.5|108.46|108.5|108.46|108.46|108.44|4418
1623765500000|2021-06-15 13:58:20||108.42||108.44||108.44||108.42|771
1623765570000|2021-06-15 13:59:30|108.52|108.46|108.56|108.52|108.58|108.56|108.52|108.46|15345
1623765600000|2021-06-15 14:00:00|108.6|108.54|108.64|108.56|108.66|108.56|108.6|108.54|3468
1623765610000|2021-06-15 14:00:10|108.62|108.52|108.6|108.54|108.62|108.54|108.58|108.52|5998
1623765620000|2021-06-15 14:00:20|108.62|108.56|108.7|108.64|108.72|108.66|108.62|108.56|18415
1623765630000|2021-06-15 14:00:30|108.68|108.62|108.68|108.62|108.68|108.62|108.66|108.6|14148
1623765650000|2021-06-15 14:00:50||108.64||108.64||108.64||108.64|1573
1623765660000|2021-06-15 14:01:00|108.7|108.66|108.72|108.66|108.74|108.68|108.7|108.64|8000
1623765670000|2021-06-15 14:01:10||108.68||108.68||108.68||108.68|0
1623765700000|2021-06-15 14:01:40|108.7|108.66|108.78|108.72|108.78|108.72|108.68|108.66|25894
1623765720000|2021-06-15 14:02:00|108.76|108.68|108.76|108.68|108.82|108.8|108.76|108.68|77715
1623765730000|2021-06-15 14:02:10|108.74||108.72||108.74||108.72||0
1623765740000|2021-06-15 14:02:20|108.7||108.72||108.72||108.7||704
1623765750000|2021-06-15 14:02:30|||||||||10
1623765760000|2021-06-15 14:02:40|108.74||108.72||108.74||108.72||0
1623765770000|2021-06-15 14:02:50|||||||||500
1623765780000|2021-06-15 14:03:00|108.74|108.7|108.76|108.7|108.76|108.7|108.74|108.7|9386
1623765800000|2021-06-15 14:03:20|108.78|108.72|108.78|108.74|108.82|108.74|108.78|108.72|6370
1623765810000|2021-06-15 14:03:30|108.8|108.76|108.86|108.82|108.86|108.82|108.8|108.76|7028
1623765820000|2021-06-15 14:03:40|108.88||108.88||108.88||108.88||48
1623765830000|2021-06-15 14:03:50|108.9|108.84|108.94|108.84|108.94|108.84|108.9|108.84|0
1623765840000|2021-06-15 14:04:00|108.92||108.92||108.92||108.92||0
1623765850000|2021-06-15 14:04:10||108.86||108.88||108.88||108.86|0
1623765860000|2021-06-15 14:04:20|108.94||108.94||108.94||108.94||0
1623765890000|2021-06-15 14:04:50|108.98|108.9|108.98|108.92|108.98|108.92|108.98|108.9|3340
1623765900000|2021-06-15 14:05:00|109||108.98||109||108.98||0
1623765920000|2021-06-15 14:05:20|109|108.94|109.04|109|109.04|109|109|108.94|12020
1623765930000|2021-06-15 14:05:30|109.02|108.98|109.02|108.96|109.02|108.98|109.02|108.96|5030
1623765940000|2021-06-15 14:05:40|||||||||5912
1623765950000|2021-06-15 14:05:50|||||||||100
1623765990000|2021-06-15 14:06:30|109|108.92|108.98|108.92|109|108.92|108.98|108.92|21140
1623766000000|2021-06-15 14:06:40|108.96|108.88|108.92|108.88|108.96|108.92|108.92|108.86|4861
1623766010000|2021-06-15 14:06:50|108.9|108.86|108.74|108.68|108.92|108.86|108.74|108.68|14842
1623766020000|2021-06-15 14:07:00|108.72|108.66|108.7|108.66|108.72|108.66|108.7|108.66|0
1623766030000|2021-06-15 14:07:10|108.68|108.62|108.74|108.7|108.74|108.7|108.68|108.62|24712
1623766060000|2021-06-15 14:07:40|108.72|108.68|108.72|108.68|108.72|108.68|108.7|108.68|2
1623766080000|2021-06-15 14:08:00|108.74|108.7|108.78|108.74|108.78|108.74|108.74|108.7|7207
1623766100000|2021-06-15 14:08:20|108.76|108.7|108.76|108.7|108.76|108.7|108.76|108.68|5978
1623766110000|2021-06-15 14:08:30|108.74|108.68|108.7|108.64|108.74|108.68|108.7|108.64|420
1623766120000|2021-06-15 14:08:40|108.68||108.68||108.68||108.68||0
1623766130000|2021-06-15 14:08:50|108.66||108.66||108.66||108.66||0
1623766140000|2021-06-15 14:09:00|108.68|108.62|108.68|108.62|108.68|108.62|108.68|108.62|4457
1623766150000|2021-06-15 14:09:10||108.64||108.62||108.64||108.62|1411
1623766190000|2021-06-15 14:09:50|||||||||38427
1623766200000|2021-06-15 14:10:00|108.7|108.64|108.74|108.66|108.74|108.66|108.7|108.64|14793
1623766250000|2021-06-15 14:10:50|108.72|108.64|108.62|108.56|108.72|108.66|108.62|108.56|30837
1623766260000|2021-06-15 14:11:00|108.6|108.54|108.62|108.58|108.62|108.58|108.6|108.54|6
1623766290000|2021-06-15 14:11:30|||||||||654
1623766300000|2021-06-15 14:11:40|108.6|108.56|108.56|108.5|108.6|108.56|108.56|108.48|5279
1623766310000|2021-06-15 14:11:50|108.58|108.54|108.56|108.52|108.58|108.54|108.56|108.5|3618
1623766320000|2021-06-15 14:12:00|108.58|108.54|108.5|108.44|108.62|108.56|108.5|108.42|36731
1623766330000|2021-06-15 14:12:10||108.42||108.42||108.42||108.4|0
1623766340000|2021-06-15 14:12:20|108.48|108.38|108.5|108.46|108.5|108.46|108.46|108.38|2481
1623766360000|2021-06-15 14:12:40||108.42||108.44||108.44||108.42|0
1623766370000|2021-06-15 14:12:50|108.52|108.48|108.54|108.5|108.54|108.5|108.52|108.48|3235
1623766380000|2021-06-15 14:13:00|108.52|108.48|108.52|108.44|108.52|108.48|108.52|108.44|2500
1623766410000|2021-06-15 14:13:30|108.5||108.5||108.5||108.5||100
1623766420000|2021-06-15 14:13:40|108.48|108.42|108.44|108.36|108.48|108.42|108.42|108.34|5018
1623766440000|2021-06-15 14:14:00|108.42||108.42||108.44||108.42||5
1623766450000|2021-06-15 14:14:10|108.4|108.32|108.38|108.3|108.4|108.32|108.36|108.28|2500
1623766480000|2021-06-15 14:14:40|||||||||500
1623766490000|2021-06-15 14:14:50|108.4|108.32|108.5|108.42|108.5|108.42|108.4|108.32|30536
1623766500000|2021-06-15 14:15:00|108.48|108.38|108.42|108.34|108.48|108.38|108.42|108.32|3106
1623766510000|2021-06-15 14:15:10|108.4|108.32|108.4|108.32|108.4|108.32|108.4|108.32|0
1623766520000|2021-06-15 14:15:20||108.36||108.36||108.36||108.36|0
1623766530000|2021-06-15 14:15:30|108.38|108.32|108.32|108.26|108.38|108.32|108.32|108.22|13850
1623766560000|2021-06-15 14:16:00|108.34|108.28|108.34|108.3|108.34|108.3|108.34|108.28|6596
1623766570000|2021-06-15 14:16:10|108.36|108.32|108.38|108.34|108.4|108.34|108.36|108.32|5891
1623766580000|2021-06-15 14:16:20|108.4|108.36|108.44|108.36|108.44|108.36|108.38|108.36|9878
1623766600000|2021-06-15 14:16:40|108.42||108.42||108.42||108.42||40
1623766610000|2021-06-15 14:16:50|108.36|108.34|108.4|108.34|108.4|108.34|108.36|108.34|11662
1623766640000|2021-06-15 14:17:20|108.42|108.36|108.44|108.36|108.44|108.4|108.42|108.36|14447
1623766650000|2021-06-15 14:17:30||108.38||108.42||108.42||108.38|0
1623766670000|2021-06-15 14:17:50|108.46|108.44|108.54|108.48|108.54|108.48|108.46|108.44|6358
1623766680000|2021-06-15 14:18:00|108.52|108.46|108.5|108.46|108.52|108.46|108.5|108.44|3310
1623766690000|2021-06-15 14:18:10|108.52||108.5||108.52||108.5||19
1623766710000|2021-06-15 14:18:30|108.48|108.42|108.46|108.42|108.48|108.42|108.46|108.42|64
1623766730000|2021-06-15 14:18:50|108.44||108.44||108.44||108.44||50000
1623766740000|2021-06-15 14:19:00|108.46|108.44|108.5|108.42|108.52|108.48|108.46|108.42|39154
1623766760000|2021-06-15 14:19:20||108.44||108.44||108.44||108.44|152501
1623766780000|2021-06-15 14:19:40|108.52|108.46|108.58|108.52|108.58|108.52|108.52|108.46|9153
1623766790000|2021-06-15 14:19:50|108.6|108.5|108.64|108.58|108.64|108.58|108.6|108.5|5669
1623766800000|2021-06-15 14:20:00|108.62|108.56|108.62|108.54|108.64|108.58|108.62|108.54|3606
1623766810000|2021-06-15 14:20:10|108.6|108.52|108.56|108.52|108.6|108.54|108.56|108.52|7495
1623766820000|2021-06-15 14:20:20|108.58|108.54|108.62|108.58|108.62|108.58|108.58|108.54|10909
1623766830000|2021-06-15 14:20:30||108.56||108.58||108.58||108.56|0
1623766840000|2021-06-15 14:20:40||108.56||108.58||108.58||108.56|1568
1623766860000|2021-06-15 14:21:00|108.6|108.56|108.6|108.56|108.6|108.56|108.6|108.56|1573
1623766870000|2021-06-15 14:21:10|108.62||108.62||108.62||108.62||0
1623766890000|2021-06-15 14:21:30|108.64|108.58|108.64|108.6|108.64|108.6|108.62|108.58|12524
1623766910000|2021-06-15 14:21:50|||||||||16
1623766920000|2021-06-15 14:22:00|108.66|108.62|108.7|108.66|108.72|108.66|108.66|108.62|2484
1623766930000|2021-06-15 14:22:10||108.64||108.62||108.64||108.62|4002
1623766940000|2021-06-15 14:22:20|108.68|108.64|108.72|108.66|108.72|108.66|108.62|108.58|8376
1623766950000|2021-06-15 14:22:30|108.7|108.64|108.68|108.62|108.72|108.68|108.64|108.6|18832
1623766960000|2021-06-15 14:22:40|108.7|108.64|108.7|108.64|108.7|108.64|108.7|108.64|0
1623767030000|2021-06-15 14:23:50||108.66||108.68||108.68||108.66|4
1623767040000|2021-06-15 14:24:00|108.68|108.66|108.64|108.6|108.72|108.68|108.58|108.56|27330
1623767050000|2021-06-15 14:24:10|108.66|108.62|108.66|108.62|108.66|108.62|108.66|108.62|21000
1623767080000|2021-06-15 14:24:40|108.64|108.6|108.66|108.6|108.66|108.6|108.64|108.56|4100
1623767120000|2021-06-15 14:25:20|108.64|108.58|108.56|108.52|108.64|108.58|108.56|108.52|8256
1623767130000|2021-06-15 14:25:30|108.58|108.5|108.56|108.5|108.58|108.5|108.56|108.48|7443
1623767140000|2021-06-15 14:25:40|108.54|108.52|108.58|108.52|108.58|108.54|108.54|108.5|5575
1623767180000|2021-06-15 14:26:20|108.6|108.54|108.68|108.6|108.68|108.6|108.6|108.54|18072
1623767190000|2021-06-15 14:26:30|108.7|108.62|108.7|108.66|108.7|108.66|108.7|108.62|0
1623767220000|2021-06-15 14:27:00|108.68|108.64|108.66|108.6|108.68|108.64|108.66|108.6|5392
1623767230000|2021-06-15 14:27:10||108.62||108.6||108.62||108.6|4571
1623767240000|2021-06-15 14:27:20|108.64|108.58|108.64|108.56|108.64|108.58|108.64|108.56|15673
1623767250000|2021-06-15 14:27:30|||||||||11000
1623767260000|2021-06-15 14:27:40||108.62||108.56||108.62||108.56|3501
1623767270000|2021-06-15 14:27:50|108.62|108.54|108.6|108.52|108.62|108.54|108.6|108.52|15285
1623767290000|2021-06-15 14:28:10|108.58|108.5|108.54|108.5|108.58|108.5|108.54|108.5|6569
1623767310000|2021-06-15 14:28:30|108.52|108.48|108.2|108.1|108.54|108.48|108.2|108.08|153710
1623767320000|2021-06-15 14:28:40|108.24|108.12|108.24|108.18|108.24|108.22|108.22|108.12|21230
1623767330000|2021-06-15 14:28:50|108.22|108.16|108.22|108.14|108.22|108.16|108.22|108.14|100
1623767380000|2021-06-15 14:29:40|||||||||3000
1623767390000|2021-06-15 14:29:50||108.16||108.16||108.16||108.16|3005
1623767410000|2021-06-15 14:30:10|108.2|108.14|108.14|108.1|108.2|108.14|108.14|108.1|11480
1623767420000|2021-06-15 14:30:20|108.12|108.08|108.1|108.06|108.14|108.1|108.1|108.04|52169
1623767430000|2021-06-15 14:30:30|108.12||108.12||108.12||108.12||13111
1623767440000|2021-06-15 14:30:40|108.1|108.04|108.1|108.04|108.1|108.04|108.1|108.04|7597
1623767450000|2021-06-15 14:30:50|108.08|108.06|108.04|108|108.08|108.06|108.04|108|6141
1623767460000|2021-06-15 14:31:00|108.02|107.98|108.04|107.98|108.04|107.98|108|107.94|18067
1623767470000|2021-06-15 14:31:10|108.06|108.04|108.1|108.02|108.1|108.04|108.06|108|5000
1623767500000|2021-06-15 14:31:40|108.12|108.04|108.12|108.08|108.12|108.08|108.12|108.04|9641
1623767520000|2021-06-15 14:32:00|108.14|108.1|108.16|108.12|108.18|108.12|108.14|108.1|13423
1623767530000|2021-06-15 14:32:10|108.14|108.08|108.14|108.1|108.14|108.1|108.14|108.08|1
1623767550000|2021-06-15 14:32:30|108.12|108.08|108.06|108.02|108.12|108.08|108.06|108|6841
1623767560000|2021-06-15 14:32:40|108.04||108.04||108.04||108.04||0
1623767570000|2021-06-15 14:32:50|108.02|108|108.04|108.02|108.04|108.02|108.02|108|11052
1623767580000|2021-06-15 14:33:00||108||108||108||108|0
1623767590000|2021-06-15 14:33:10|108.06|108.02|108.08|108.04|108.12|108.04|108.06|108.02|8415
1623767600000|2021-06-15 14:33:20|108.1|108.06|108.12|108.06|108.14|108.06|108.1|108.06|195
1623767630000|2021-06-15 14:33:50|108.1|108.04|108.04|108|108.1|108.06|108.04|108|13587
1623767640000|2021-06-15 14:34:00|108.06|108.02|108.1|108.02|108.1|108.02|108.06|108.02|16942
1623767680000|2021-06-15 14:34:40|||||||||9464
1623767700000|2021-06-15 14:35:00|108.08|108|108.02|107.96|108.08|108|108.02|107.96|4903
1623767730000|2021-06-15 14:35:30|108.04|107.98|108.08|108.02|108.08|108.04|108.04|107.98|17099
1623767740000|2021-06-15 14:35:40|||||||||1000
1623767750000|2021-06-15 14:35:50|108.06|108|108.02|107.98|108.06|108|108.02|107.96|1592
1623767760000|2021-06-15 14:36:00|108.04|108|108.02|107.98|108.04|108.02|108.02|107.96|22051
1623767780000|2021-06-15 14:36:20||107.96||107.96||107.96||107.96|0
1623767800000|2021-06-15 14:36:40|108|107.94|107.86|107.82|108|107.94|107.86|107.82|15867
1623767810000|2021-06-15 14:36:50|||||||||20
1623767820000|2021-06-15 14:37:00|||||||||2757
1623767840000|2021-06-15 14:37:20|107.88|107.84|107.92|107.88|107.92|107.9|107.88|107.84|15527
1623767850000|2021-06-15 14:37:30|107.96|107.9|107.96|107.92|107.96|107.92|107.94|107.9|1787
1623767860000|2021-06-15 14:37:40|108||107.98||108||107.98||22000
1623767880000|2021-06-15 14:38:00||107.94||107.94||107.94||107.94|12503
1623767890000|2021-06-15 14:38:10|107.96|107.92|107.92|107.88|107.96|107.92|107.92|107.88|24032
1623767900000|2021-06-15 14:38:20|||||||||9182
1623767910000|2021-06-15 14:38:30|107.94|107.9|107.94|107.9|107.98|107.94|107.92|107.88|24951
1623767950000|2021-06-15 14:39:10|107.92|107.88|107.96|107.9|107.98|107.94|107.92|107.88|12406
1623767960000|2021-06-15 14:39:20|107.94|107.92|107.94|107.9|107.94|107.92|107.94|107.9|4461
1623767970000|2021-06-15 14:39:30|107.92|107.88|107.92|107.9|107.92|107.9|107.92|107.88|25000
1623767980000|2021-06-15 14:39:40|107.94||107.94||107.94||107.94||3033
1623767990000|2021-06-15 14:39:50|107.98|107.92|108.02|107.98|108.04|108.02|107.98|107.92|25649
1623768000000|2021-06-15 14:40:00|108|107.96|107.98|107.92|108|107.96|107.98|107.92|59549
1623768010000|2021-06-15 14:40:10|||||||||22098
1623768040000|2021-06-15 14:40:40|108|107.98|107.92|107.9|108|107.98|107.92|107.88|139749
1623768050000|2021-06-15 14:40:50|107.9|107.88|107.92|107.86|107.92|107.88|107.86|107.8|26769
1623768070000|2021-06-15 14:41:10|107.9||107.9||107.9||107.9||1
1623768080000|2021-06-15 14:41:20|107.88|107.84|107.84|107.8|107.88|107.86|107.84|107.8|10884
1623768090000|2021-06-15 14:41:30|107.86|107.82|107.86|107.82|107.88|107.84|107.86|107.8|9190
1623768100000|2021-06-15 14:41:40|107.88||107.88||107.88||107.88||15000
1623768110000|2021-06-15 14:41:50|107.86|107.8|107.84|107.8|107.88|107.82|107.84|107.8|20680
1623768130000|2021-06-15 14:42:10|107.82|107.78|107.82|107.8|107.84|107.8|107.8|107.78|17180
1623768140000|2021-06-15 14:42:20|107.8|107.78|107.78|107.72|107.8|107.78|107.78|107.72|10909
1623768150000|2021-06-15 14:42:30||107.74||107.74||107.74||107.74|918
1623768160000|2021-06-15 14:42:40|107.8|107.76|107.78|107.76|107.8|107.76|107.78|107.76|26748
1623768170000|2021-06-15 14:42:50|107.8|107.78|107.8|107.78|107.82|107.78|107.8|107.76|9774
1623768180000|2021-06-15 14:43:00||107.76||107.76||107.76||107.76|10000
1623768190000|2021-06-15 14:43:10|107.82||107.82||107.82||107.82||9495
1623768200000|2021-06-15 14:43:20||107.78||107.78||107.8||107.78|140
1623768210000|2021-06-15 14:43:30|107.8|107.76|107.8|107.76|107.8|107.76|107.8|107.76|3565
1623768220000|2021-06-15 14:43:40|107.78|107.74|107.8|107.74|107.8|107.76|107.78|107.74|7753
1623768240000|2021-06-15 14:44:00|107.78||107.78||107.78||107.78||59313
1623768250000|2021-06-15 14:44:10|107.8|107.76|107.8|107.76|107.8|107.76|107.8|107.74|4455
1623768260000|2021-06-15 14:44:20|107.82||107.82||107.82||107.82||1945
1623768270000|2021-06-15 14:44:30|107.86|107.78|107.86|107.8|107.86|107.82|107.82|107.78|15013
1623768300000|2021-06-15 14:45:00|107.84|107.78|107.82|107.78|107.84|107.78|107.8|107.76|8410
1623768320000|2021-06-15 14:45:20|107.84|107.82|107.86|107.82|107.86|107.82|107.82|107.78|21262
1623768330000|2021-06-15 14:45:30|107.82|107.8|107.8|107.76|107.82|107.8|107.8|107.76|10030
1623768340000|2021-06-15 14:45:40|107.78|107.74|107.78|107.72|107.82|107.76|107.76|107.72|81140
1623768350000|2021-06-15 14:45:50||107.74||107.74||107.74||107.74|5310
1623768360000|2021-06-15 14:46:00|107.8|107.76|107.8|107.76|107.8|107.78|107.8|107.76|6679
1623768370000|2021-06-15 14:46:10|107.78|107.74|107.78|107.74|107.8|107.74|107.78|107.74|1178
1623768380000|2021-06-15 14:46:20|107.8|107.76|107.84|107.8|107.84|107.8|107.78|107.74|19518
1623768410000|2021-06-15 14:46:50|107.86|107.82|107.88|107.84|107.88|107.86|107.86|107.82|32916
1623768420000|2021-06-15 14:47:00|107.9|107.86|107.88|107.84|107.92|107.88|107.88|107.84|8258
1623768440000|2021-06-15 14:47:20||107.82||107.82||107.82||107.82|2332
1623768450000|2021-06-15 14:47:30|107.86|107.8|107.82|107.8|107.86|107.82|107.82|107.76|28442
1623768460000|2021-06-15 14:47:40||107.76||107.78||107.8||107.76|20991
1623768480000|2021-06-15 14:48:00|107.8|107.76|107.8|107.74|107.8|107.76|107.8|107.74|34526
1623768490000|2021-06-15 14:48:10|||||||||3575
1623768500000|2021-06-15 14:48:20|107.78|107.76|107.74|107.66|107.78|107.76|107.74|107.64|66814
1623768540000|2021-06-15 14:49:00||107.68||107.7||107.7||107.68|189
1623768550000|2021-06-15 14:49:10|107.76|107.72|107.78|107.7|107.8|107.74|107.76|107.7|49034
1623768560000|2021-06-15 14:49:20|||||||||3442
1623768580000|2021-06-15 14:49:40||107.72||107.7||107.72||107.7|4045
1623768600000|2021-06-15 14:50:00|107.76|107.72|107.8|107.76|107.82|107.76|107.74|107.72|22688
1623768610000|2021-06-15 14:50:10|107.78|107.72|107.78|107.72|107.78|107.72|107.78|107.72|1200
1623768650000|2021-06-15 14:50:50||107.74||107.72||107.74||107.72|2726
1623768670000|2021-06-15 14:51:10|107.76|107.7|107.76|107.7|107.76|107.7|107.76|107.7|20150
1623768710000|2021-06-15 14:51:50|||||||||5579
1623768740000|2021-06-15 14:52:20|107.74||107.74||107.74||107.74||2109
1623768750000|2021-06-15 14:52:30|107.72|107.66|107.72|107.66|107.72|107.66|107.72|107.66|14435
1623768760000|2021-06-15 14:52:40|||||||||2668
1623768770000|2021-06-15 14:52:50|107.7|107.64|107.68|107.6|107.7|107.64|107.68|107.6|9365
1623768780000|2021-06-15 14:53:00|107.66||107.66||107.66||107.66||0
1623768790000|2021-06-15 14:53:10|107.68|107.62|107.68|107.62|107.68|107.62|107.66|107.62|3328
1623768800000|2021-06-15 14:53:20|107.7||107.7||107.7||107.7||4835
1623768810000|2021-06-15 14:53:30|107.68||107.68||107.68||107.68||185
1623768820000|2021-06-15 14:53:40|107.66||107.66||107.66||107.66||0
1623768830000|2021-06-15 14:53:50|||||||||29201
1623768840000|2021-06-15 14:54:00|107.68|107.64|107.7|107.64|107.7|107.64|107.68|107.64|12554
1623768860000|2021-06-15 14:54:20|||||||||5573
1623768870000|2021-06-15 14:54:30|||||||||323
1623768890000|2021-06-15 14:54:50|107.72|107.66|107.74|107.68|107.74|107.68|107.7|107.66|11566
1623768930000|2021-06-15 14:55:30||107.7||107.7||107.72||107.66|1270
1623768940000|2021-06-15 14:55:40|107.76|107.72|107.74|107.7|107.76|107.72|107.74|107.68|14691
1623768950000|2021-06-15 14:55:50|107.76|107.72|107.76|107.7|107.76|107.72|107.74|107.7|16161
1623768980000|2021-06-15 14:56:20|107.74||107.74||107.74||107.74||37020
1623769000000|2021-06-15 14:56:40|107.72||107.72||107.72||107.72||6064
1623769010000|2021-06-15 14:56:50|107.74|107.68|107.74|107.7|107.74|107.7|107.74|107.68|16330
1623769030000|2021-06-15 14:57:10|107.76||107.76||107.78||107.76||8253
1623769050000|2021-06-15 14:57:30|107.78||107.76||107.78||107.76||0
1623769070000|2021-06-15 14:57:50|||||||||100
1623769080000|2021-06-15 14:58:00|||||||||470
1623769110000|2021-06-15 14:58:30|107.78|107.72|107.8|107.74|107.8|107.74|107.78|107.72|22827
1623769120000|2021-06-15 14:58:40|||||||||359
1623769130000|2021-06-15 14:58:50|107.82|107.76|107.86|107.78|107.86|107.78|107.82|107.76|19838
1623769140000|2021-06-15 14:59:00|||||||||4565
1623769180000|2021-06-15 14:59:40|107.84||107.86||107.86||107.84||1200
1623769190000|2021-06-15 14:59:50|107.84||107.86||107.86||107.84||0
1623769200000|2021-06-15 15:00:00|107.84||107.84||107.84||107.84||0
1623769230000|2021-06-15 15:00:30||107.8||107.8||107.8||107.8|0
1623769260000|2021-06-15 15:01:00|107.86|107.82|107.84|107.8|107.86|107.82|107.84|107.8|4496
1623769280000|2021-06-15 15:01:20|||||||||250
1623769300000|2021-06-15 15:01:40|107.86|107.82|107.86|107.82|107.86|107.82|107.82|107.78|11158
1623769320000|2021-06-15 15:02:00|||||||||198
1623769330000|2021-06-15 15:02:10||107.8||107.8||107.8||107.8|1241
1623769350000|2021-06-15 15:02:30|107.84||107.84||107.84||107.84||1767
1623769360000|2021-06-15 15:02:40|107.86|107.82|107.86|107.82|107.86|107.82|107.86|107.8|2500
1623769370000|2021-06-15 15:02:50|||||||||7375
1623769390000|2021-06-15 15:03:10|107.88|107.84|107.88|107.84|107.9|107.84|107.88|107.84|12545
1623769410000|2021-06-15 15:03:30|107.9|107.92|107.96|107.92|107.96|107.94|107.9|107.86|59191
1623769420000|2021-06-15 15:03:40|107.98|107.94|107.98|107.92|107.98|107.94|107.98|107.92|4070
1623769440000|2021-06-15 15:04:00|107.96||107.96||107.96||107.96||0
1623769450000|2021-06-15 15:04:10|||||||||11980
1623769480000|2021-06-15 15:04:40|107.94|107.9|107.9|107.86|107.94|107.9|107.86|107.8|48311
1623769490000|2021-06-15 15:04:50|107.88|107.84|107.88|107.82|107.88|107.84|107.88|107.82|8148
1623769500000|2021-06-15 15:05:00|||||||||112224
1623769510000|2021-06-15 15:05:10|107.9|107.9|107.94|107.9|107.94|107.92|107.9|107.9|15897
1623769540000|2021-06-15 15:05:40|107.96|107.92|108.06|108|108.08|108|107.96|107.92|10657
1623769550000|2021-06-15 15:05:50|108.08|108.02|108.12|108.08|108.12|108.1|108.04|107.96|78569
1623769560000|2021-06-15 15:06:00||108.06||108.06||108.06||108.06|0
1623769570000|2021-06-15 15:06:10|108.1|108.08|108.08|108.04|108.1|108.08|108.08|108.04|12199
1623769580000|2021-06-15 15:06:20|108.06|108.02|108.06|108.02|108.08|108.02|108.04|108.02|9099
1623769590000|2021-06-15 15:06:30|108.04|107.98|108.04|107.96|108.04|107.98|108.02|107.96|5575
1623769600000|2021-06-15 15:06:40|108.02||108.02||108.02||108.02||8459
1623769620000|2021-06-15 15:07:00|108.04|107.98|108.06|108|108.08|108.04|108.04|107.98|18223
1623769640000|2021-06-15 15:07:20|108.08||108.08||108.08||108.08||0
1623769650000|2021-06-15 15:07:30|108.06||108.08||108.08||108.06||12
1623769660000|2021-06-15 15:07:40|108.06||108.06||108.06||108.06||31033
1623769680000|2021-06-15 15:08:00|108.08|108.02|108.08|108.02|108.08|108.02|108.08|108.02|10732
1623769690000|2021-06-15 15:08:10|108.06||108.06||108.06||108.06||0
1623769700000|2021-06-15 15:08:20|108.04|108|108.02|107.96|108.04|108|108.02|107.96|9917
1623769720000|2021-06-15 15:08:40|108.04|107.98|108.1|108.04|108.1|108.04|108.04|107.98|27232
1623769730000|2021-06-15 15:08:50|108.08|108.06|108.08|108.06|108.1|108.06|108.08|108.06|10923
1623769740000|2021-06-15 15:09:00|108.06|108.02|108.06|108|108.06|108.02|108.06|108|12196
1623769760000|2021-06-15 15:09:20|108.1|108.02|108.08|108.04|108.1|108.04|108.08|108.02|2341
1623769780000|2021-06-15 15:09:40||108.02||108.04||108.04||108.02|3697
1623769810000|2021-06-15 15:10:10|108.06|108.02|108.06|108.02|108.06|108.02|108.06|108.02|2455
1623769820000|2021-06-15 15:10:20||108.04||108.02||108.04||108.02|3569
1623769830000|2021-06-15 15:10:30|108.04|108.04|108.04|108.02|108.04|108.04|108.04|108.02|4495
1623769840000|2021-06-15 15:10:40|108.06|108|108.04|108.02|108.1|108.06|108.04|108|34181
1623769850000|2021-06-15 15:10:50|108.06|108.04|108.08|108.04|108.08|108.04|108.06|108.02|2440
1623769860000|2021-06-15 15:11:00|108.1|108.06|108.18|108.1|108.2|108.1|108.1|108.06|10343
1623769880000|2021-06-15 15:11:20|||||||||19494
1623769900000|2021-06-15 15:11:40|108.2|108.12|108.2|108.14|108.2|108.14|108.2|108.12|1875
1623769910000|2021-06-15 15:11:50|||||||||1994
1623769920000|2021-06-15 15:12:00|108.18|108.12|108.18|108.12|108.18|108.14|108.14|108.12|18718
1623769940000|2021-06-15 15:12:20|108.16||108.16||108.16||108.16||0
1623769950000|2021-06-15 15:12:30|108.14|108.1|108.14|108.1|108.14|108.1|108.12|108.08|21610
1623769980000|2021-06-15 15:13:00|108.12|108.12|108.12|108.08|108.12|108.12|108.12|108.08|17112
1623769990000|2021-06-15 15:13:10|108.1|108.06|108.1|108.04|108.1|108.06|108.1|108.04|2168
1623770030000|2021-06-15 15:13:50|||||||||500
1623770050000|2021-06-15 15:14:10|108.12|108.06|108.14|108.1|108.14|108.1|108.12|108.04|17177
1623770060000|2021-06-15 15:14:20|||||||||1085
1623770070000|2021-06-15 15:14:30|108.12||108.14||108.14||108.12||5105
1623770100000|2021-06-15 15:15:00|108.12|108.08|108.1|108.06|108.12|108.1|108.1|108.06|25170
1623770110000|2021-06-15 15:15:10|108.08|108.04|108.08|108.04|108.08|108.04|108.08|108.04|10108
1623770120000|2021-06-15 15:15:20|108.06|108.02|108.06|108|108.06|108.02|108.06|108|23810
1623770140000|2021-06-15 15:15:40|||||||||359
1623770150000|2021-06-15 15:15:50|108.08|108.02|108.08|108|108.12|108.04|108.08|108|32000
1623770170000|2021-06-15 15:16:10|108.06||108.04||108.06||108.04||222
1623770180000|2021-06-15 15:16:20|108.02|108.02|108.08|108.02|108.08|108.02|108.02|108.02|3168
1623770230000|2021-06-15 15:17:10|||||||||393
1623770240000|2021-06-15 15:17:20|108.06|108.04|108.1|108.06|108.1|108.06|108.06|108.02|2523
1623770250000|2021-06-15 15:17:30|||||||||500
1623770260000|2021-06-15 15:17:40|108.08|108.04|108.08|108.02|108.08|108.04|108.04|108.02|5803
1623770270000|2021-06-15 15:17:50|108.1|108.04|108.1|108.06|108.1|108.06|108.1|108.04|3172
1623770280000|2021-06-15 15:18:00|108.08|108.04|108.08|108.02|108.1|108.04|108.08|108.02|11882
1623770300000|2021-06-15 15:18:20|108.06||108.06||108.06||108.06||1857
1623770320000|2021-06-15 15:18:40|108.08|108.04|108.1|108.04|108.1|108.04|108.08|108.04|3053
1623770340000|2021-06-15 15:19:00|108.08|108.06|108.1|108.04|108.1|108.08|108.08|108.04|6169
1623770360000|2021-06-15 15:19:20|108.08||108.08||108.08||108.08||0
1623770380000|2021-06-15 15:19:40|108.06|108.02|108.08|108.04|108.08|108.04|108.06|108.02|6326
1623770390000|2021-06-15 15:19:50|108.1|108.06|108.14|108.1|108.14|108.1|108.1|108.06|16144
1623770400000|2021-06-15 15:20:00|108.12|108.08|108.08|108.04|108.12|108.08|108.08|108.04|11604
1623770410000|2021-06-15 15:20:10||108.02||108.02||108.02||108.02|8111
1623770430000|2021-06-15 15:20:30|||||||||4
1623770440000|2021-06-15 15:20:40|108.06|108|108.06|108|108.06|108|108.06|108|5646
1623770450000|2021-06-15 15:20:50|108.04||108.04||108.04||108.04||743
1623770460000|2021-06-15 15:21:00|||||||||2484
1623770470000|2021-06-15 15:21:10|||||||||2361
1623770480000|2021-06-15 15:21:20|108.02|107.98|108.02|107.98|108.04|108|108|107.96|34718
1623770490000|2021-06-15 15:21:30|||||||||1924
1623770510000|2021-06-15 15:21:50|108|107.96|108.02|107.98|108.02|107.98|108|107.96|14127
1623770520000|2021-06-15 15:22:00|||||||||11
1623770530000|2021-06-15 15:22:10|108.04|108|108.04|108|108.04|108|108.04|108|8893
1623770540000|2021-06-15 15:22:20|108.08|108.02|108.08|108.02|108.08|108.02|108.04|108|2408
1623770580000|2021-06-15 15:23:00|108.06|108|108.02|107.98|108.06|108.02|108.02|107.96|14755
1623770590000|2021-06-15 15:23:10|108|107.96|108|107.96|108|107.96|108|107.96|9012
1623770600000|2021-06-15 15:23:20|||||||||9206
1623770610000|2021-06-15 15:23:30|107.98|107.92|107.96|107.88|107.98|107.92|107.94|107.88|19586
1623770620000|2021-06-15 15:23:40|107.98|107.9|107.96|107.9|107.98|107.94|107.96|107.9|19321
1623770630000|2021-06-15 15:23:50|||||||||5
1623770650000|2021-06-15 15:24:10|107.94|107.92|108.04|107.98|108.04|108|107.94|107.92|30805
1623770660000|2021-06-15 15:24:20||108||108||108||108|0
1623770670000|2021-06-15 15:24:30||107.98||107.98||107.98||107.98|4973
1623770690000|2021-06-15 15:24:50|108.02||108.02||108.02||108.02||30433
1623770700000|2021-06-15 15:25:00|108.04||108.02||108.04||108.02||0
1623770710000|2021-06-15 15:25:10|108|107.96|108|107.94|108|107.96|107.98|107.92|19174
1623770720000|2021-06-15 15:25:20|107.98||107.98||107.98||107.98||1618
1623770730000|2021-06-15 15:25:30|||||||||52409
1623770740000|2021-06-15 15:25:40|108|108.02|108|107.96|108.04|108.02|108|107.96|45002
1623770750000|2021-06-15 15:25:50|108.04||108.02||108.04||108.02||2
1623770770000|2021-06-15 15:26:10|108|107.94|108|107.94|108|107.96|108|107.94|18858
1623770790000|2021-06-15 15:26:30|107.98||107.98||107.98||107.98||100
1623770810000|2021-06-15 15:26:50|||||||||16098
1623770820000|2021-06-15 15:27:00|||||||||997
1623770830000|2021-06-15 15:27:10|108|107.96|108.04|108|108.04|108|108|107.96|13632
1623770840000|2021-06-15 15:27:20|108.06|108.02|108.08|108.02|108.08|108.02|108.06|108|1395
1623770850000|2021-06-15 15:27:30|108.06||108.08||108.08||108.06||11
1623770870000|2021-06-15 15:27:50|108.1|108.04|108.08|108.02|108.1|108.06|108.08|108.02|16743
1623770880000|2021-06-15 15:28:00|108.06|108|108|107.92|108.06|108.02|107.98|107.92|47967
1623770890000|2021-06-15 15:28:10|107.98||107.98||107.98||107.98||0
1623770900000|2021-06-15 15:28:20|||||||||22
1623770910000|2021-06-15 15:28:30|107.96|107.9|107.98|107.94|107.98|107.94|107.96|107.86|9279
1623770930000|2021-06-15 15:28:50|108|107.96|108|107.94|108|107.96|108|107.94|3300
1623770940000|2021-06-15 15:29:00|107.98|107.92|107.96|107.92|107.98|107.92|107.96|107.88|20415
1623770950000|2021-06-15 15:29:10|107.94|107.9|107.86|107.82|107.94|107.9|107.86|107.82|10744
1623770960000|2021-06-15 15:29:20|107.84|107.8|107.94|107.86|107.94|107.86|107.82|107.78|10123
1623770980000|2021-06-15 15:29:40|107.92|107.88|107.94|107.88|107.96|107.88|107.92|107.88|5303
1623770990000|2021-06-15 15:29:50|107.92|107.86|107.94|107.84|107.96|107.88|107.92|107.84|21395
1623826800000|2021-06-16 07:00:00|109|108.36|108.9|108.54|109|108.54|108.9|108.36|2275
1623826810000|2021-06-16 07:00:10|108.88|108.48|108.72|108.42|108.88|108.48|108.72|108.42|2022
1623826820000|2021-06-16 07:00:20|108.74|108.74|108.72|108.48|108.78|108.74|108.72|108.42|31412
1623826830000|2021-06-16 07:00:30|108.7|108.42|108.66|108.38|108.72|108.5|108.4|108.36|92177
1623826840000|2021-06-16 07:00:40||108.44||108.46||108.46||108.44|9862
1623826850000|2021-06-16 07:00:50|108.72||108.72||108.72||108.72||1826
1623826860000|2021-06-16 07:01:00|108.7|108.5|108.72|108.48|108.72|108.5|108.7|108.36|3420
1623826870000|2021-06-16 07:01:10|||||||||1163
1623826880000|2021-06-16 07:01:20|108.7|108.46|108.38|108.18|108.72|108.46|108.38|108.14|3286
1623826890000|2021-06-16 07:01:30||108.1||108.12||108.12||108.1|1551
1623826900000|2021-06-16 07:01:40|108.36||108.32||108.42||108.32||5
1623826910000|2021-06-16 07:01:50||108.14||108.14||108.14||108.14|0
1623826920000|2021-06-16 07:02:00|108.3|108.12|108.42|108.26|108.42|108.3|108.26|108.1|25772
1623826930000|2021-06-16 07:02:10|108.48|108.28|108.72|108.56|108.72|108.56|108.48|108.28|7815
1623826940000|2021-06-16 07:02:20|108.7|108.5|108.8|108.56|108.88|108.64|108.7|108.5|16388
1623826950000|2021-06-16 07:02:30||108.58||108.6||108.64||108.54|1801
1623826960000|2021-06-16 07:02:40||108.62||108.6||108.7||108.6|607
1623826980000|2021-06-16 07:03:00|108.78|108.54|108.64|108.44|108.78|108.54|108.6|108.38|9936
1623826990000|2021-06-16 07:03:10|108.62|108.42|108.52|108.38|108.62|108.42|108.52|108.38|1645
1623827000000|2021-06-16 07:03:20|108.56|108.4|108.86|108.64|108.92|108.64|108.56|108.4|7
1623827010000|2021-06-16 07:03:30|108.88|108.66|108.86|108.68|108.9|108.68|108.86|108.66|903
1623827020000|2021-06-16 07:03:40|108.94|108.7|108.98|108.74|109|108.74|108.94|108.7|8750
1623827030000|2021-06-16 07:03:50|108.96|108.78|108.96|108.76|108.96|108.78|108.96|108.74|0
1623827040000|2021-06-16 07:04:00|108.94|108.8|108.86|108.68|108.94|108.84|108.86|108.62|97038
1623827050000|2021-06-16 07:04:10|108.9|108.9|108.92|108.78|109.02|108.9|108.9|108.68|204690
1623827060000|2021-06-16 07:04:20|108.9|108.68|108.58|108.42|108.9|108.68|108.5|108.4|52753
1623827070000|2021-06-16 07:04:30|108.6|108.44|108.54|108.32|108.6|108.46|108.54|108.32|20767
1623827080000|2021-06-16 07:04:40|108.52|108.3|108.34|108.16|108.52|108.32|108.34|108.14|2170
1623827090000|2021-06-16 07:04:50|108.38|108.22|108.64|108.44|108.72|108.44|108.32|108.2|14520
1623827100000|2021-06-16 07:05:00|108.62|108.42|108.62|108.4|108.62|108.42|108.52|108.38|6025
1623827110000|2021-06-16 07:05:10|108.64|108.42|108.68|108.44|108.68|108.44|108.64|108.42|13
1623827120000|2021-06-16 07:05:20|108.66|108.46|108.68|108.48|108.68|108.48|108.66|108.46|84
1623827130000|2021-06-16 07:05:30|108.7|108.5|108.82|108.64|108.9|108.64|108.7|108.5|3142
1623827140000|2021-06-16 07:05:40|108.8|108.66|108.84|108.66|108.84|108.66|108.78|108.66|3169
1623827150000|2021-06-16 07:05:50|108.82|108.68|108.66|108.52|108.82|108.68|108.66|108.44|5761
1623827160000|2021-06-16 07:06:00|||||||||2278
1623827170000|2021-06-16 07:06:10|108.64||108.64||108.66||108.64||3741
1623827180000|2021-06-16 07:06:20|108.66|108.54|108.84|108.66|108.86|108.66|108.66|108.54|19769
1623827190000|2021-06-16 07:06:30|||||||||674
1623827200000|2021-06-16 07:06:40|||||||||505
1623827210000|2021-06-16 07:06:50|||||||||9136
1623827220000|2021-06-16 07:07:00|108.88|108.68|108.88|108.7|108.92|108.7|108.88|108.68|11105
1623827230000|2021-06-16 07:07:10|108.86||108.82||108.86||108.82||2299
1623827240000|2021-06-16 07:07:20|108.84||108.84||108.86||108.84||2
1623827250000|2021-06-16 07:07:30|108.82|108.72|108.84|108.74|108.84|108.74|108.82|108.72|3144
1623827260000|2021-06-16 07:07:40|108.9|108.76|108.9|108.8|108.9|108.8|108.9|108.76|9421
1623827280000|2021-06-16 07:08:00|108.94|108.82|109.06|108.94|109.1|108.94|108.94|108.82|15200
1623827290000|2021-06-16 07:08:10|109.04|108.86|109.04|108.9|109.06|108.9|109.04|108.86|0
1623827300000|2021-06-16 07:08:20|109.08|108.92|109.08|108.98|109.1|108.98|109.06|108.9|570
1623827310000|2021-06-16 07:08:30|109.06|108.9|108.96|108.8|109.08|108.96|108.94|108.78|4117
1623827320000|2021-06-16 07:08:40|108.94||108.98||108.98||108.94||4000
1623827330000|2021-06-16 07:08:50|||||||||445
1623827350000|2021-06-16 07:09:10|109|108.82|109.1|108.92|109.1|108.92|108.98|108.82|13771
1623827360000|2021-06-16 07:09:20|109.18|108.98|109.2|109|109.22|109|109.16|108.98|1028
1623827370000|2021-06-16 07:09:30|109.14||109.14||109.14||109.14||0
1623827390000|2021-06-16 07:09:50|109.12|108.94|109.04|108.94|109.12|108.94|109.04|108.94|1729
1623827400000|2021-06-16 07:10:00|109.02|108.88|109.02|108.9|109.02|108.9|108.96|108.84|11877
1623827410000|2021-06-16 07:10:10|109|108.92|109.02|108.88|109.02|108.92|108.96|108.86|36829
1623827420000|2021-06-16 07:10:20|109.04|108.9|109.12|108.96|109.14|108.96|109.04|108.9|2421
1623827430000|2021-06-16 07:10:30|109.14||109.14||109.16||109.14||0
1623827440000|2021-06-16 07:10:40|109.12||109.14||109.14||109.12||0
1623827450000|2021-06-16 07:10:50|109.16||109.12||109.16||109.12||0
1623827460000|2021-06-16 07:11:00|109.14||109.12||109.14||109.12||0
1623827470000|2021-06-16 07:11:10|109.14||109.14||109.14||109.12||0
1623827480000|2021-06-16 07:11:20|109.12||109.12||109.14||109.12||0
1623827490000|2021-06-16 07:11:30|109.14|108.98|109.14|109|109.14|109|109.14|108.98|23
1623827510000|2021-06-16 07:11:50|109.16|109.02|109.2|109.08|109.2|109.08|109.16|109.02|1355
1623827520000|2021-06-16 07:12:00|109.18|109.12|109.18|109.04|109.18|109.12|109.18|109.02|2433
1623827530000|2021-06-16 07:12:10|109.2|109.06|109.34|109.2|109.36|109.2|109.2|109.06|16498
1623827540000|2021-06-16 07:12:20|109.32||109.32||109.32||109.32||0
1623827550000|2021-06-16 07:12:30|||||||||8637
1623827560000|2021-06-16 07:12:40|109.34|109.22|109.32|109.2|109.38|109.22|109.32|109.18|664
1623827580000|2021-06-16 07:13:00|||||||||3632
1623827590000|2021-06-16 07:13:10|109.34|109.22|109.36|109.22|109.36|109.22|109.34|109.22|5000
1623827600000|2021-06-16 07:13:20|109.38||109.36||109.38||109.36||7791
1623827610000|2021-06-16 07:13:30|109.34||109.36||109.38||109.34||4545
1623827620000|2021-06-16 07:13:40|109.34|109.16|109.26|109.14|109.34|109.16|109.26|109.08|18001
1623827640000|2021-06-16 07:14:00|109.32|109.16|109.32|109.2|109.32|109.2|109.32|109.16|2549
1623827650000|2021-06-16 07:14:10|109.3|109.12|109.26|109.12|109.3|109.12|109.24|109.1|10038
1623827660000|2021-06-16 07:14:20|109.24|109.1|109.24|109.1|109.24|109.1|109.24|109.08|0
1623827680000|2021-06-16 07:14:40|||||||||4198
1623827700000|2021-06-16 07:15:00|109.26|109.22|109.38|109.28|109.4|109.28|109.26|109.1|8354
1623827710000|2021-06-16 07:15:10|109.36|109.24|109.34|109.22|109.36|109.24|109.34|109.22|93620
1623827770000|2021-06-16 07:16:10|||||||||4747
1623827780000|2021-06-16 07:16:20|||||||||4764
1623827810000|2021-06-16 07:16:50|109.32|109.14|109.26|109.12|109.32|109.14|109.26|109.1|76
1623827830000|2021-06-16 07:17:10|||||||||444
1623827850000|2021-06-16 07:17:30|109.24||109.24||109.24||109.24||66
1623827860000|2021-06-16 07:17:40|||||||||4546
1623827880000|2021-06-16 07:18:00|109.26|109.14|109.38|109.22|109.4|109.22|109.26|109.14|13313
1623827890000|2021-06-16 07:18:10|109.36|109.14|109.32|109.18|109.4|109.24|109.24|109.1|8875
1623827900000|2021-06-16 07:18:20|109.34||109.34||109.34||109.32||900
1623827910000|2021-06-16 07:18:30|109.32||109.32||109.34||109.32||5050
1623827920000|2021-06-16 07:18:40|109.34|109.2|109.38|109.22|109.38|109.22|109.34|109.2|2063
1623827930000|2021-06-16 07:18:50|109.36|109.24|109.38|109.26|109.38|109.26|109.36|109.24|0
1623827940000|2021-06-16 07:19:00|109.36|109.24|109.3|109.2|109.36|109.24|109.3|109.2|13633
1623827950000|2021-06-16 07:19:10|109.28||109.3||109.3||109.28||0
1623827960000|2021-06-16 07:19:20|109.28|109.16|109.28|109.12|109.28|109.16|109.28|109.1|1050
1623827970000|2021-06-16 07:19:30|109.26|109.1|109.16|109.1|109.26|109.1|109.16|109.06|911
1623827980000|2021-06-16 07:19:40|||||||||5000
1623827990000|2021-06-16 07:19:50|109.2||109.18||109.2||109.18||0
1623828010000|2021-06-16 07:20:10|109.2||109.18||109.2||109.18||2000
1623828020000|2021-06-16 07:20:20|109.2|109.04|109.14|109.02|109.2|109.04|109.14|109|4552
1623828030000|2021-06-16 07:20:30|||||||||2000
1623828040000|2021-06-16 07:20:40|109.12||109.12||109.12||109.12||0
1623828050000|2021-06-16 07:20:50|||||||||2269
1623828080000|2021-06-16 07:21:20|||||||||181
1623828130000|2021-06-16 07:22:10|109.1|109|109.08|108.98|109.1|109|109.08|108.98|10942
1623828140000|2021-06-16 07:22:20|109.06|108.96|108.96|108.86|109.06|108.96|108.94|108.84|6150
1623828150000|2021-06-16 07:22:30|108.92|108.84|108.84|108.76|108.92|108.84|108.84|108.76|7655
1623828160000|2021-06-16 07:22:40|108.74|108.78|108.84|108.74|108.84|108.78|108.74|108.68|19864
1623828190000|2021-06-16 07:23:10|108.9|108.76|108.92|108.8|108.94|108.8|108.88|108.76|4691
1623828240000|2021-06-16 07:24:00|||||||||9129
1623828260000|2021-06-16 07:24:20|108.96|108.82|108.94|108.84|108.96|108.84|108.94|108.82|0
1623828290000|2021-06-16 07:24:50|108.96|108.86|109.02|108.9|109.02|108.9|108.96|108.86|2993
1623828300000|2021-06-16 07:25:00|109||109||109||109||0
1623828310000|2021-06-16 07:25:10|109.02|108.92|109.02|108.92|109.02|108.92|109.02|108.92|1000
1623828320000|2021-06-16 07:25:20|109.04|108.94|109.06|108.94|109.08|108.94|109.04|108.94|5695
1623828330000|2021-06-16 07:25:30|||||||||521
1623828360000|2021-06-16 07:26:00|109.04|108.92|109.08|108.94|109.08|108.94|109|108.88|25052
1623828370000|2021-06-16 07:26:10|109.06|108.96|109.1|109|109.1|109|109.04|108.96|8243
1623828380000|2021-06-16 07:26:20|109.08||109.08||109.08||109.08||0
1623828400000|2021-06-16 07:26:40||109.02||109.02||109.02||109.02|0
1623828410000|2021-06-16 07:26:50|109.1||109.1||109.1||109.1||603
1623828420000|2021-06-16 07:27:00|109.08||109.08||109.08||109.08||0
1623828430000|2021-06-16 07:27:10|109.06|109|108.98|108.86|109.06|109|108.98|108.84|12822
1623828440000|2021-06-16 07:27:20|109|108.88|109.04|108.96|109.06|108.96|109|108.88|6386
1623828450000|2021-06-16 07:27:30|109.02|108.94|109.02|108.94|109.02|108.94|109.02|108.94|0
1623828460000|2021-06-16 07:27:40||108.96||108.94||108.96||108.94|4558
1623828470000|2021-06-16 07:27:50||108.96||108.96||108.96||108.96|0
1623828480000|2021-06-16 07:28:00|109|108.94|109|108.92|109|108.94|109|108.92|8392
1623828490000|2021-06-16 07:28:10|108.98|108.9|108.92|108.84|108.98|108.9|108.92|108.84|7116
1623828500000|2021-06-16 07:28:20|108.98|108.86|109|108.9|109|108.9|108.98|108.86|10332
1623828510000|2021-06-16 07:28:30|109.02|108.92|108.98|108.9|109.04|108.94|108.96|108.88|10291
1623828520000|2021-06-16 07:28:40|||||||||1000
1623828530000|2021-06-16 07:28:50|||||||||1376
1623828540000|2021-06-16 07:29:00|108.96|108.88|108.94|108.88|108.96|108.88|108.94|108.88|2426
1623828550000|2021-06-16 07:29:10|||||||||9180
1623828560000|2021-06-16 07:29:20|108.96|108.9|109.02|108.92|109.02|108.92|108.96|108.9|1581
1623828570000|2021-06-16 07:29:30|108.98|108.9|109.02|108.92|109.02|108.92|108.96|108.9|7521
1623828580000|2021-06-16 07:29:40|109.04|108.94|109.1|108.96|109.1|108.96|109.04|108.94|7225
1623828590000|2021-06-16 07:29:50|109.08||109.08||109.08||109.08||9118
1623828600000|2021-06-16 07:30:00|109.1|108.98|109.1|109|109.1|109|109.1|108.98|0
1623828610000|2021-06-16 07:30:10|109.04|108.98|109.1|109|109.1|109|109.02|108.98|14560
1623828620000|2021-06-16 07:30:20|||||||||1846
1623828630000|2021-06-16 07:30:30|109.06|108.98|109.06|108.98|109.06|108.98|109.06|108.98|6151
1623828640000|2021-06-16 07:30:40|109.04|108.96|109|108.9|109.04|108.96|108.96|108.88|3947
1623828650000|2021-06-16 07:30:50||108.92||108.92||108.92||108.92|4408
1623828660000|2021-06-16 07:31:00|109.04|108.94|109.08|108.98|109.1|109|109.04|108.94|4607
1623828670000|2021-06-16 07:31:10|109.1|109|109.1|109|109.1|109|109.1|109|0
1623828680000|2021-06-16 07:31:20|109.08||109.08||109.08||109.08||0
1623828690000|2021-06-16 07:31:30|109.1|108.98|109.1|109|109.1|109|109.1|108.98|0
1623828700000|2021-06-16 07:31:40|109.08||109.08||109.08||109.08||458
1623828730000|2021-06-16 07:32:10|109.06|108.98|109.06|108.98|109.06|108.98|109.06|108.98|1913
1623828750000|2021-06-16 07:32:30|109.04|108.96|109|108.9|109.04|108.96|109|108.9|6286
1623828760000|2021-06-16 07:32:40||108.92||108.92||108.92||108.92|0
1623828770000|2021-06-16 07:32:50|108.98||108.98||109||108.98||0
1623828780000|2021-06-16 07:33:00|108.92|108.9|108.92|108.84|108.94|108.9|108.9|108.84|5896
1623828790000|2021-06-16 07:33:10||108.86||108.86||108.86||108.86|18450
1623828810000|2021-06-16 07:33:30|||||||||10000
1623828830000|2021-06-16 07:33:50|||||||||1250
1623828840000|2021-06-16 07:34:00||108.88||108.88||108.88||108.86|2002
1623828850000|2021-06-16 07:34:10|108.94|108.9|108.96|108.9|109.04|108.9|108.94|108.9|23370
1623828860000|2021-06-16 07:34:20|108.94|108.88|108.92|108.88|108.94|108.88|108.92|108.88|1643
1623828870000|2021-06-16 07:34:30|||||||||400
1623828880000|2021-06-16 07:34:40|108.94||108.94||108.94||108.94||5022
1623828890000|2021-06-16 07:34:50|108.92|108.9|108.94|108.9|108.94|108.9|108.92|108.86|7750
1623828910000|2021-06-16 07:35:10|108.92|108.88|108.92|108.86|108.94|108.88|108.9|108.86|6018
1623828940000|2021-06-16 07:35:40|108.96|108.88|108.98|108.88|108.98|108.88|108.96|108.88|15606
1623828970000|2021-06-16 07:36:10|109|108.9|109.04|108.92|109.04|108.92|109|108.9|2664
1623828990000|2021-06-16 07:36:30|109.02||109||109.04||109||6900
1623829000000|2021-06-16 07:36:40|109.02||109||109.04||109||0
1623829010000|2021-06-16 07:36:50|108.98|108.9|109|108.92|109|108.92|108.96|108.9|2495
1623829020000|2021-06-16 07:37:00|108.92|108.9|109|108.92|109|108.92|108.92|108.9|2702
1623829030000|2021-06-16 07:37:10|109.02||109||109.02||109||0
1623829060000|2021-06-16 07:37:40|109.02|108.94|109.02|108.94|109.02|108.94|109.02|108.94|3904
1623829070000|2021-06-16 07:37:50|109.06|108.96|109.08|109|109.08|109|109.06|108.96|6403
1623829090000|2021-06-16 07:38:10|109.1|109.02|109.08|109|109.1|109.02|109.06|108.98|0
1623829100000|2021-06-16 07:38:20|109.1||109.08||109.1||109.08||0
1623829110000|2021-06-16 07:38:30|109.1||109.1||109.1||109.1||0
1623829140000|2021-06-16 07:39:00||109.02||109.04||109.04||109.02|1995
1623829150000|2021-06-16 07:39:10|109.08|109.06|109.04|109|109.08|109.06|109.04|109|4232
1623829160000|2021-06-16 07:39:20|109.06||109.08||109.1||109.06||9554
1623829170000|2021-06-16 07:39:30|109.1|109.02|109.1|109.02|109.1|109.02|109.1|109.02|2293
1623829180000|2021-06-16 07:39:40|109.08|109|109.08|109|109.08|109|109.08|109|0
1623829200000|2021-06-16 07:40:00|109.1|109.02|109.1|109.02|109.1|109.02|109.1|109.02|0
1623829210000|2021-06-16 07:40:10|109.08|109|109.08|109|109.08|109|109.08|109|10
1623829220000|2021-06-16 07:40:20|||||||||3500
1623829240000|2021-06-16 07:40:40||109.02||109||109.02||109|0
1623829250000|2021-06-16 07:40:50|109.06||109.04||109.06||109.04||0
1623829260000|2021-06-16 07:41:00|109.02|108.98|108.98|108.88|109.04|108.98|108.98|108.86|9047
1623829280000|2021-06-16 07:41:20|||||||||2296
1623829290000|2021-06-16 07:41:30|109|108.9|109.02|108.94|109.04|108.94|109|108.9|9452
1623829300000|2021-06-16 07:41:40|109||109||109||109||10
1623829310000|2021-06-16 07:41:50|108.98||109||109||108.98||0
1623829320000|2021-06-16 07:42:00|109.02|108.96|109.02|108.96|109.04|108.96|109.02|108.96|14052
1623829330000|2021-06-16 07:42:10|109.04|108.98|109.1|109.02|109.1|109.02|109.04|108.98|26398
1623829340000|2021-06-16 07:42:20|109.12|109.04|109.12|109.06|109.12|109.06|109.12|109.04|5845
1623829350000|2021-06-16 07:42:30||109.04||109.02||109.04||109.02|1846
1623829360000|2021-06-16 07:42:40|109.14|109.08|109.16|109.06|109.18|109.1|109.14|109.06|9300
1623829370000|2021-06-16 07:42:50|109.14|109.02|109.08|109|109.14|109.06|109.06|109|10465
1623829380000|2021-06-16 07:43:00|109.12|109.02|109.08|109|109.12|109.02|109.08|109|0
1623829390000|2021-06-16 07:43:10|||||||||1100
1623829400000|2021-06-16 07:43:20|109.06|108.98|109.04|108.94|109.06|108.98|109.04|108.92|6243
1623829410000|2021-06-16 07:43:30|||||||||3147
1623829430000|2021-06-16 07:43:50||108.96||108.96||108.96||108.94|40
1623829460000|2021-06-16 07:44:20|||||||||1273
1623829470000|2021-06-16 07:44:30|109.02|108.94|108.98|108.92|109.02|108.94|108.98|108.92|5998
1623829480000|2021-06-16 07:44:40|108.96|108.9|108.96|108.9|108.96|108.9|108.96|108.9|6593
1623829510000|2021-06-16 07:45:10|108.98|108.92|108.98|108.92|108.98|108.92|108.92|108.9|5307
1623829540000|2021-06-16 07:45:40|109|108.94|109.04|108.96|109.04|108.96|109|108.94|7614
1623829570000|2021-06-16 07:46:10|109.08|108.98|109.08|108.98|109.08|108.98|109.08|108.98|0
1623829590000|2021-06-16 07:46:30|||||||||5000
1623829600000|2021-06-16 07:46:40|109.06|108.96|109.02|108.94|109.06|108.96|109|108.92|9305
1623829610000|2021-06-16 07:46:50||108.96||108.96||108.96||108.96|0
1623829650000|2021-06-16 07:47:30|109||109.02||109.02||109||8
1623829660000|2021-06-16 07:47:40|||||||||298
1623829670000|2021-06-16 07:47:50|||||||||386
1623829760000|2021-06-16 07:49:20|108.96|108.94|109.02|108.94|109.02|108.94|108.96|108.94|6733
1623829770000|2021-06-16 07:49:30||108.96||108.96||108.96||108.96|100
1623829780000|2021-06-16 07:49:40|109.06|108.98|109.12|109.06|109.14|109.06|109.06|108.98|20893
1623829800000|2021-06-16 07:50:00|109.1|109.04|109.1|109|109.1|109.04|109.1|109|870
1623829820000|2021-06-16 07:50:20|109.08|108.98|109.04|108.98|109.08|108.98|109.04|108.98|5227
1623829840000|2021-06-16 07:50:40|108.98|108.96|108.98|108.88|108.98|108.96|108.94|108.88|16649
1623829870000|2021-06-16 07:51:10|108.96||108.96||108.96||108.96||0
1623829880000|2021-06-16 07:51:20|108.98|108.9|108.98|108.9|108.98|108.9|108.98|108.9|314
1623829900000|2021-06-16 07:51:40|108.96||108.96||108.96||108.96||70
1623829930000|2021-06-16 07:52:10|108.94|108.88|108.86|108.78|108.94|108.88|108.86|108.76|8178
1623829940000|2021-06-16 07:52:20|108.84|108.76|108.86|108.78|108.86|108.78|108.84|108.76|0
1623829960000|2021-06-16 07:52:40|108.9|108.8|108.92|108.82|108.92|108.82|108.86|108.8|3210
1623829970000|2021-06-16 07:52:50|||||||||4620
1623829980000|2021-06-16 07:53:00|||||||||18258
1623829990000|2021-06-16 07:53:10|108.94|108.92|108.92|108.84|108.96|108.92|108.92|108.84|5656
1623830000000|2021-06-16 07:53:20|108.94|108.86|108.96|108.86|108.96|108.86|108.94|108.86|0
1623830010000|2021-06-16 07:53:30|108.88|108.88|108.94|108.86|108.94|108.88|108.88|108.86|1996
1623830020000|2021-06-16 07:53:40|108.96|108.88|108.96|108.88|108.96|108.94|108.9|108.88|5681
1623830040000|2021-06-16 07:54:00|108.98|108.9|108.96|108.88|109|108.96|108.96|108.88|16494
1623830050000|2021-06-16 07:54:10|108.94|108.86|108.92|108.84|108.94|108.88|108.9|108.84|5588
1623830060000|2021-06-16 07:54:20|108.94|108.86|108.96|108.86|108.96|108.92|108.92|108.86|846
1623830070000|2021-06-16 07:54:30|108.98|108.88|108.98|108.9|109|108.94|108.96|108.88|75621
1623830080000|2021-06-16 07:54:40|109||108.98||109||108.98||54166
1623830090000|2021-06-16 07:54:50|108.96|108.86|108.96|108.86|108.96|108.86|108.94|108.86|1643
1623830110000|2021-06-16 07:55:10|108.98|108.88|109|108.9|109|108.9|108.98|108.88|0
1623830120000|2021-06-16 07:55:20|108.98||109||109||108.98||60000
1623830130000|2021-06-16 07:55:30|108.98||108.98||108.98||108.98||905
1623830210000|2021-06-16 07:56:50|109|108.92|109|108.92|109|108.92|109|108.92|33116
1623830220000|2021-06-16 07:57:00|108.98|108.9|108.96|108.9|108.98|108.9|108.94|108.9|6053
1623830230000|2021-06-16 07:57:10|108.98|108.92|109|108.92|109|108.92|108.98|108.92|280
1623830270000|2021-06-16 07:57:50|||||||||1825
1623830280000|2021-06-16 07:58:00||108.94||108.94||108.94||108.94|43
1623830290000|2021-06-16 07:58:10|108.98|108.92|108.98|108.92|108.98|108.92|108.98|108.92|1643
1623830300000|2021-06-16 07:58:20|109|108.94|109|108.94|109|108.94|109|108.94|20002
1623830310000|2021-06-16 07:58:30|109.04|109|109.02|108.96|109.04|109|109.02|108.96|30741
1623830340000|2021-06-16 07:59:00|109||109||109||109||200
1623830350000|2021-06-16 07:59:10|108.98|108.94|108.98|108.9|108.98|108.94|108.94|108.9|9527
1623830360000|2021-06-16 07:59:20|109|108.92|109|108.92|109|108.92|109|108.92|0
1623830370000|2021-06-16 07:59:30|108.98|108.9|108.98|108.9|108.98|108.9|108.98|108.9|0
1623830380000|2021-06-16 07:59:40|109|108.92|109|108.92|109|108.92|109|108.92|2
1623830390000|2021-06-16 07:59:50||108.94||108.92||108.94||108.92|105
1623830400000|2021-06-16 08:00:00|||||||||908
1623830430000|2021-06-16 08:00:30|||||||||5761
1623830440000|2021-06-16 08:00:40|108.98||109||109||108.98||10
1623830450000|2021-06-16 08:00:50||108.94||108.94||108.94||108.94|64
1623830460000|2021-06-16 08:01:00|108.98|108.92|108.9|108.82|108.98|108.92|108.88|108.82|11830
1623830470000|2021-06-16 08:01:10|108.88|108.8|108.82|108.78|108.88|108.8|108.82|108.78|4486
1623830480000|2021-06-16 08:01:20|||||||||119
1623830500000|2021-06-16 08:01:40|108.8|108.76|108.76|108.66|108.8|108.76|108.76|108.66|3937
1623830510000|2021-06-16 08:01:50|108.74||108.74||108.74||108.74||0
1623830520000|2021-06-16 08:02:00|108.72||108.74||108.74||108.72||92
1623830540000|2021-06-16 08:02:20|108.72|108.64|108.68|108.6|108.72|108.66|108.68|108.6|9186
1623830580000|2021-06-16 08:03:00|108.7|108.62|108.68|108.62|108.72|108.64|108.66|108.6|10133
1623830610000|2021-06-16 08:03:30|108.72|108.64|108.72|108.64|108.78|108.7|108.68|108.64|14905
1623830630000|2021-06-16 08:03:50|||||||||2
1623830640000|2021-06-16 08:04:00|108.7|108.62|108.64|108.52|108.7|108.62|108.64|108.52|2135
1623830650000|2021-06-16 08:04:10|108.62|108.5|108.58|108.5|108.62|108.5|108.58|108.5|0
1623830660000|2021-06-16 08:04:20|108.6||108.56||108.6||108.56||0
1623830710000|2021-06-16 08:05:10|||||||||8014
1623830740000|2021-06-16 08:05:40|108.54|108.48|108.36|108.3|108.54|108.48|108.36|108.3|13657
1623830760000|2021-06-16 08:06:00|108.34|108.28|108.34|108.26|108.34|108.28|108.34|108.24|1643
1623830770000|2021-06-16 08:06:10|108.36|108.28|108.36|108.28|108.36|108.28|108.36|108.28|2500
1623830790000|2021-06-16 08:06:30|||||||||539
1623830800000|2021-06-16 08:06:40|108.38|108.38|108.38|108.32|108.42|108.38|108.36|108.28|41774
1623830820000|2021-06-16 08:07:00|108.42|108.34|108.42|108.38|108.5|108.38|108.42|108.34|7370
1623830870000|2021-06-16 08:07:50|||||||||2307
1623830890000|2021-06-16 08:08:10|108.4|108.36|108.4|108.34|108.42|108.4|108.38|108.34|8810
1623830900000|2021-06-16 08:08:20|108.42||108.42||108.42||108.42||1
1623830920000|2021-06-16 08:08:40||108.36||108.34||108.36||108.34|0
1623830930000|2021-06-16 08:08:50|108.4||108.4||108.4||108.4||0
1623830950000|2021-06-16 08:09:10|108.42||108.42||108.42||108.42||0
1623830980000|2021-06-16 08:09:40||108.36||108.36||108.36||108.36|0
1623830990000|2021-06-16 08:09:50|108.4||108.4||108.4||108.4||0
1623831030000|2021-06-16 08:10:30|108.38|108.34|108.32|108.28|108.38|108.34|108.32|108.28|12564
1623831040000|2021-06-16 08:10:40|||||||||359
1623831050000|2021-06-16 08:10:50|108.36|108.3|108.38|108.32|108.4|108.32|108.32|108.3|6144
1623831060000|2021-06-16 08:11:00|108.4|108.34|108.4|108.34|108.42|108.38|108.38|108.34|5164
1623831080000|2021-06-16 08:11:20|108.42||108.42||108.42||108.42||82
1623831090000|2021-06-16 08:11:30||108.36||108.36||108.36||108.36|0
1623831110000|2021-06-16 08:11:50|108.44|108.38|108.46|108.4|108.52|108.4|108.44|108.38|12451
1623831120000|2021-06-16 08:12:00|||||||||1886
1623831130000|2021-06-16 08:12:10|108.48|108.42|108.48|108.4|108.48|108.42|108.46|108.4|0
1623831140000|2021-06-16 08:12:20|108.46||108.46||108.46||108.46||0
1623831200000|2021-06-16 08:13:20|108.44||108.44||108.44||108.44||340
1623831220000|2021-06-16 08:13:40|108.42|108.38|108.4|108.36|108.42|108.38|108.4|108.36|7414
1623831230000|2021-06-16 08:13:50|108.38|108.34|108.38|108.34|108.38|108.34|108.38|108.34|7931
1623831240000|2021-06-16 08:14:00|108.34|108.32|108.32|108.24|108.34|108.32|108.26|108.24|35215
1623831250000|2021-06-16 08:14:10|108.34|108.26|108.34|108.26|108.34|108.26|108.34|108.26|0
1623831270000|2021-06-16 08:14:30|108.32|108.24|108.28|108.18|108.32|108.24|108.28|108.16|4925
1623831280000|2021-06-16 08:14:40|||||||||19000
1623831300000|2021-06-16 08:15:00|108.26|108.16|108.22|108.16|108.26|108.16|108.2|108.16|2732
1623831330000|2021-06-16 08:15:30|108.2|108.18|108.3|108.24|108.3|108.24|108.2|108.18|7176
1623831350000|2021-06-16 08:15:50|108.34|108.26|108.38|108.3|108.38|108.3|108.34|108.26|8852
1623831390000|2021-06-16 08:16:30|||||||||2038
1623831400000|2021-06-16 08:16:40|||||||||6415
1623831410000|2021-06-16 08:16:50|||||||||3137
1623831450000|2021-06-16 08:17:30|||||||||6799
1623831510000|2021-06-16 08:18:30|108.4|108.32|108.42|108.32|108.44|108.36|108.4|108.32|5520
1623831520000|2021-06-16 08:18:40|108.4|108.34|108.42|108.36|108.44|108.4|108.38|108.34|19675
1623831530000|2021-06-16 08:18:50|108.44|108.38|108.44|108.38|108.44|108.38|108.44|108.38|0
1623831550000|2021-06-16 08:19:10|108.42|108.36|108.36|108.32|108.42|108.36|108.36|108.32|11838
1623831560000|2021-06-16 08:19:20|108.34|108.3|108.3|108.26|108.34|108.3|108.3|108.26|1734
1623831570000|2021-06-16 08:19:30|||||||||922
1623831600000|2021-06-16 08:20:00|108.28|108.22|108.28|108.22|108.28|108.22|108.28|108.22|4943
1623831610000|2021-06-16 08:20:10|||||||||40857
1623831620000|2021-06-16 08:20:20|108.26|108.2|108.26|108.22|108.26|108.22|108.26|108.2|5194
1623831640000|2021-06-16 08:20:40|108.24|108.2|108.24|108.18|108.24|108.2|108.24|108.18|3381
1623831650000|2021-06-16 08:20:50|||||||||920
1623831660000|2021-06-16 08:21:00|108.26|108.2|108.3|108.26|108.3|108.26|108.26|108.2|5511
1623831670000|2021-06-16 08:21:10|108.34|108.28|108.34|108.3|108.34|108.3|108.3|108.26|13569
1623831730000|2021-06-16 08:22:10|108.32|108.28|108.28|108.2|108.34|108.28|108.28|108.2|8264
1623831740000|2021-06-16 08:22:20|108.3|108.22|108.34|108.28|108.34|108.28|108.3|108.22|0
1623831830000|2021-06-16 08:23:50|108.32||108.32||108.32||108.32||392
1623831860000|2021-06-16 08:24:20||108.26||108.26||108.26||108.26|1796
1623831870000|2021-06-16 08:24:30|||||||||3000
1623831880000|2021-06-16 08:24:40|||||||||1154
1623831890000|2021-06-16 08:24:50|108.34|108.34|108.28|108.24|108.36|108.34|108.28|108.24|29090
1623831910000|2021-06-16 08:25:10||108.2||108.2||108.2||108.2|1646
1623831940000|2021-06-16 08:25:40||108.22||108.2||108.22||108.2|114
1623831950000|2021-06-16 08:25:50|||||||||4594
1623831960000|2021-06-16 08:26:00|108.3|108.22|108.28|108.22|108.3|108.26|108.28|108.22|6155
1623831990000|2021-06-16 08:26:30|108.26|108.2|108.24|108.18|108.26|108.2|108.24|108.18|3286
1623832000000|2021-06-16 08:26:40|108.26|108.2|108.28|108.2|108.28|108.2|108.26|108.2|992
1623832010000|2021-06-16 08:26:50|||||||||2309
1623832030000|2021-06-16 08:27:10|108.3|108.22|108.32|108.26|108.34|108.28|108.3|108.22|10347
1623832040000|2021-06-16 08:27:20|108.34|108.28|108.34|108.28|108.34|108.28|108.34|108.28|0
1623832050000|2021-06-16 08:27:30|108.3|108.26|108.28|108.22|108.3|108.26|108.28|108.22|3286
1623832060000|2021-06-16 08:27:40|108.3|108.24|108.42|108.36|108.46|108.36|108.26|108.24|41386
1623832080000|2021-06-16 08:28:00|108.44|108.38|108.48|108.42|108.48|108.42|108.44|108.38|8622
1623832090000|2021-06-16 08:28:10|108.52|108.44|108.54|108.46|108.56|108.46|108.52|108.44|17147
1623832110000|2021-06-16 08:28:30|108.56|108.48|108.56|108.5|108.58|108.5|108.56|108.48|0
1623832120000|2021-06-16 08:28:40|108.58|108.52|108.56|108.48|108.58|108.52|108.56|108.48|4949
1623832140000|2021-06-16 08:29:00||108.5||108.5||108.5||108.5|10000
1623832150000|2021-06-16 08:29:10|108.58||108.56||108.58||108.56||4616
1623832190000|2021-06-16 08:29:50|108.54|108.48|108.54|108.48|108.54|108.48|108.52|108.48|6489
1623832210000|2021-06-16 08:30:10|||||||||10000
1623832240000|2021-06-16 08:30:40|||||||||3237
1623832250000|2021-06-16 08:30:50|108.52|108.46|108.52|108.44|108.52|108.46|108.46|108.4|39135
1623832280000|2021-06-16 08:31:20|||||||||877
1623832290000|2021-06-16 08:31:30|108.5||108.5||108.5||108.5||0
1623832340000|2021-06-16 08:32:20|108.52|108.46|108.58|108.54|108.58|108.54|108.52|108.46|28373
1623832350000|2021-06-16 08:32:30|108.62|108.56|108.62|108.58|108.64|108.58|108.62|108.56|4139
1623832360000|2021-06-16 08:32:40|108.64|108.6|108.62|108.54|108.68|108.6|108.62|108.54|2564
1623832380000|2021-06-16 08:33:00|108.6||108.6||108.6||108.6||0
1623832390000|2021-06-16 08:33:10|||||||||403
1623832410000|2021-06-16 08:33:30|||||||||5433
1623832420000|2021-06-16 08:33:40|108.58|108.56|108.68|108.6|108.68|108.64|108.58|108.56|18154
1623832430000|2021-06-16 08:33:50|108.7|108.62|108.7|108.64|108.76|108.64|108.7|108.62|15462
1623832440000|2021-06-16 08:34:00|108.68|108.6|108.64|108.6|108.68|108.6|108.64|108.6|1747
1623832450000|2021-06-16 08:34:10|108.66|108.62|108.68|108.62|108.68|108.62|108.66|108.62|10
1623832460000|2021-06-16 08:34:20|||||||||753
1623832470000|2021-06-16 08:34:30||108.64||108.64||108.64||108.64|4601
1623832480000|2021-06-16 08:34:40|108.7|108.66|108.74|108.68|108.76|108.68|108.7|108.66|13668
1623832490000|2021-06-16 08:34:50|||||||||2405
1623832500000|2021-06-16 08:35:00||108.7||108.68||108.7||108.68|0
1623832510000|2021-06-16 08:35:10|108.76|108.7|108.8|108.74|108.8|108.76|108.76|108.7|6663
1623832540000|2021-06-16 08:35:40|108.78||108.8||108.8||108.78||0
1623832560000|2021-06-16 08:36:00|108.78||108.8||108.8||108.78||100
1623832590000|2021-06-16 08:36:30|108.78|108.72|108.78|108.72|108.78|108.72|108.78|108.72|8059
1623832600000|2021-06-16 08:36:40|||||||||1458
1623832650000|2021-06-16 08:37:30|108.76|108.7|108.72|108.68|108.76|108.7|108.72|108.68|5166
1623832680000|2021-06-16 08:38:00|108.76|108.7|108.74|108.68|108.76|108.7|108.74|108.68|1064
1623832750000|2021-06-16 08:39:10|108.72|108.66|108.66|108.58|108.72|108.66|108.66|108.58|9475
1623832760000|2021-06-16 08:39:20|108.68|108.6|108.68|108.6|108.68|108.6|108.68|108.6|0
1623832770000|2021-06-16 08:39:30|108.7|108.62|108.72|108.64|108.74|108.68|108.7|108.62|0
1623832790000|2021-06-16 08:39:50|||||||||921
1623832820000|2021-06-16 08:40:20|108.7|108.6|108.72|108.62|108.72|108.62|108.64|108.6|8002
1623832830000|2021-06-16 08:40:30|108.7||108.7||108.7||108.7||1000
1623832840000|2021-06-16 08:40:40|||||||||4566
1623832850000|2021-06-16 08:40:50|108.72|108.64|108.7|108.64|108.72|108.64|108.7|108.64|0
1623832860000|2021-06-16 08:41:00|108.68|108.62|108.7|108.64|108.7|108.64|108.68|108.6|41528
1623832870000|2021-06-16 08:41:10|108.72|108.66|108.76|108.68|108.76|108.68|108.72|108.66|1001
1623832880000|2021-06-16 08:41:20|108.74||108.74||108.74||108.74||0
1623832900000|2021-06-16 08:41:40|108.76|108.7|108.74|108.7|108.76|108.7|108.74|108.7|100
1623832920000|2021-06-16 08:42:00|||||||||919
1623832930000|2021-06-16 08:42:10|108.76||108.76||108.76||108.76||0
1623832960000|2021-06-16 08:42:40|||||||||4489
1623832970000|2021-06-16 08:42:50|108.78|108.72|108.8|108.74|108.8|108.74|108.78|108.72|2098
1623832990000|2021-06-16 08:43:10|108.78|108.72|108.76|108.7|108.78|108.72|108.74|108.7|23227
1623833010000|2021-06-16 08:43:30|||||||||2298
1623833020000|2021-06-16 08:43:40|108.74|108.68|108.8|108.72|108.8|108.72|108.72|108.68|4408
1623833040000|2021-06-16 08:44:00|108.82|108.74|108.84|108.78|108.86|108.82|108.82|108.74|40169
1623833050000|2021-06-16 08:44:10|108.82|108.76|108.8|108.76|108.9|108.84|108.8|108.76|24418
1623833070000|2021-06-16 08:44:30||108.78||108.78||108.78||108.78|0
1623833110000|2021-06-16 08:45:10|108.84|108.8|108.88|108.84|108.88|108.84|108.84|108.8|2384
1623833120000|2021-06-16 08:45:20|108.86|108.82|108.88|108.8|108.88|108.84|108.86|108.8|1643
1623833150000|2021-06-16 08:45:50|108.9|108.82|108.92|108.86|108.94|108.88|108.9|108.82|7746
1623833160000|2021-06-16 08:46:00||108.88||108.86||108.88||108.86|0
1623833180000|2021-06-16 08:46:20|108.94|108.88|108.94|108.86|108.96|108.92|108.94|108.86|3604
1623833190000|2021-06-16 08:46:30|108.96|108.88|108.94|108.88|108.96|108.88|108.94|108.88|0
1623833220000|2021-06-16 08:47:00|108.96|108.9|108.96|108.9|108.96|108.9|108.96|108.9|0
1623833230000|2021-06-16 08:47:10||108.92||108.9||108.92||108.9|0
1623833240000|2021-06-16 08:47:20|||||||||172
1623833260000|2021-06-16 08:47:40||108.92||108.92||108.92||108.92|10846
1623833290000|2021-06-16 08:48:10|109|108.94|108.98|108.92|109|108.94|108.98|108.92|9484
1623833320000|2021-06-16 08:48:40|108.96||108.96||108.96||108.96||0
1623833330000|2021-06-16 08:48:50||108.94||108.94||108.94||108.94|3553
1623833340000|2021-06-16 08:49:00||108.92||108.92||108.92||108.92|7059
1623833350000|2021-06-16 08:49:10|||||||||9154
1623833360000|2021-06-16 08:49:20|||||||||902
1623833370000|2021-06-16 08:49:30|||||||||1821
1623833400000|2021-06-16 08:50:00|108.94|108.9|108.94|108.88|108.94|108.9|108.94|108.88|7137
1623833430000|2021-06-16 08:50:30|108.92|108.86|108.86|108.8|108.92|108.86|108.86|108.8|8329
1623833460000|2021-06-16 08:51:00|||||||||3000
1623833490000|2021-06-16 08:51:30|108.88|108.82|108.94|108.86|108.94|108.86|108.88|108.82|6373
1623833500000|2021-06-16 08:51:40|108.96|108.88|108.94|108.86|108.96|108.88|108.94|108.86|5
1623833510000|2021-06-16 08:51:50|108.96|108.88|108.94|108.86|108.96|108.9|108.94|108.86|0
1623833520000|2021-06-16 08:52:00|108.96|108.88|108.96|108.9|108.96|108.9|108.96|108.88|1530
1623833530000|2021-06-16 08:52:10||108.92||108.9||108.92||108.9|0
1623833550000|2021-06-16 08:52:30||108.88||108.94||108.94||108.88|2729
1623833560000|2021-06-16 08:52:40|109|108.96|109.06|108.96|109.08|108.96|109|108.96|12967
1623833570000|2021-06-16 08:52:50|||||||||8754
1623833580000|2021-06-16 08:53:00|109.08|109|109.1|109.02|109.1|109.02|109.08|109|374
1623833590000|2021-06-16 08:53:10|109.12|109.06|109.08|109|109.12|109.06|109.08|108.98|5307
1623833610000|2021-06-16 08:53:30|109.06|108.96|109.04|108.96|109.06|108.96|109.04|108.96|6270
1623833700000|2021-06-16 08:55:00|109.02|109|109.02|108.96|109.06|109|109.02|108.96|10970
1623833720000|2021-06-16 08:55:20|||||||||4609
1623833740000|2021-06-16 08:55:40|109|108.94|108.92|108.88|109|108.94|108.92|108.88|8429
1623833750000|2021-06-16 08:55:50|||||||||7
1623833890000|2021-06-16 08:58:10|108.94|108.9|108.94|108.88|108.94|108.9|108.94|108.88|1541
1623833930000|2021-06-16 08:58:50|108.92|108.86|108.94|108.88|108.94|108.88|108.92|108.86|11606
1623833940000|2021-06-16 08:59:00||108.9||108.9||108.9||108.9|0
1623833950000|2021-06-16 08:59:10|108.96|108.92|109.08|109|109.08|109|108.96|108.92|8032
1623833980000|2021-06-16 08:59:40|109.04|108.98|109.02|108.96|109.04|108.98|108.98|108.94|41135
1623834000000|2021-06-16 09:00:00|109.04|108.98|109.12|109.06|109.12|109.06|109.04|108.98|39817
1623834010000|2021-06-16 09:00:10|109.1|109.02|109.1|109.04|109.1|109.04|109.08|109.02|0
1623834020000|2021-06-16 09:00:20|||||||||3000
1623834030000|2021-06-16 09:00:30|||||||||18346
1623834060000|2021-06-16 09:01:00|109.08||109.1||109.1||109.08||0
1623834080000|2021-06-16 09:01:20|||||||||11000
1623834100000|2021-06-16 09:01:40|109.12|109.06|109.12|109.06|109.12|109.06|109.12|109.06|1578
1623834130000|2021-06-16 09:02:10|109.1|109.02|109.1|109.02|109.1|109.02|109.1|109.02|0
1623834140000|2021-06-16 09:02:20|109.08||109.08||109.08||109.08||0
1623834150000|2021-06-16 09:02:30|109.1|109.04|109.12|109.08|109.12|109.1|109.08|109.02|7620
1623834160000|2021-06-16 09:02:40|||||||||1815
1623834170000|2021-06-16 09:02:50|||||||||7296
1623834190000|2021-06-16 09:03:10|||||||||1
1623834210000|2021-06-16 09:03:30|109.14|109.1|109.16|109.1|109.18|109.12|109.14|109.1|6093
1623834220000|2021-06-16 09:03:40|109.18|109.12|109.2|109.16|109.22|109.16|109.18|109.12|0
1623834270000|2021-06-16 09:04:30|||||||||15351
1623834310000|2021-06-16 09:05:10|109.22|109.18|109.34|109.28|109.36|109.28|109.22|109.18|50127
1623834320000|2021-06-16 09:05:20|109.32|109.26|109.34|109.26|109.38|109.32|109.3|109.2|30107
1623834330000|2021-06-16 09:05:30|||||||||59
1623834340000|2021-06-16 09:05:40|109.32|109.22|109.3|109.22|109.32|109.22|109.3|109.22|0
1623834380000|2021-06-16 09:06:20|109.26|109.2|109.26|109.18|109.26|109.2|109.26|109.18|13628
1623834390000|2021-06-16 09:06:30|||||||||480
1623834400000|2021-06-16 09:06:40|||||||||625
1623834410000|2021-06-16 09:06:50||109.2||109.2||109.2||109.2|28642
1623834420000|2021-06-16 09:07:00|109.24|109.24|109.18|109.12|109.24|109.24|109.18|109.12|35994
1623834430000|2021-06-16 09:07:10||109.14||109.14||109.14||109.14|0
1623834460000|2021-06-16 09:07:40|109.16|109.12|109.14|109.08|109.16|109.12|109.14|109.06|94877
1623834470000|2021-06-16 09:07:50|||||||||92085
1623834520000|2021-06-16 09:08:40|||||||||1374
1623834570000|2021-06-16 09:09:30|109.12|109.06|109.12|109.06|109.12|109.08|109.08|109.04|7534
1623834580000|2021-06-16 09:09:40|109.14|109.08|109.18|109.1|109.18|109.1|109.12|109.08|2652
1623834600000|2021-06-16 09:10:00|109.2|109.12|109.2|109.14|109.24|109.18|109.2|109.12|10343
1623834610000|2021-06-16 09:10:10|||||||||22295
1623834630000|2021-06-16 09:10:30|||||||||19
1623834650000|2021-06-16 09:10:50|109.18|109.12|109.12|109.08|109.18|109.12|109.12|109.08|4103
1623834690000|2021-06-16 09:11:30|||||||||18226
1623834710000|2021-06-16 09:11:50|109.1|109.06|109.12|109.08|109.16|109.08|109.08|109.04|19758
1623834720000|2021-06-16 09:12:00|||||||||3
1623834750000|2021-06-16 09:12:30|109.1|109.06|109.1|109.06|109.1|109.06|109.1|109.06|725
1623834770000|2021-06-16 09:12:50|||||||||611
1623834780000|2021-06-16 09:13:00|109.12||109.12||109.12||109.12||15
1623834820000|2021-06-16 09:13:40|109.1|109.04|109.04|109|109.12|109.08|109.04|109|13123
1623834830000|2021-06-16 09:13:50|||||||||150
1623834840000|2021-06-16 09:14:00|109.06|109.02|109.16|109.1|109.16|109.1|109.06|109.02|6676
1623834850000|2021-06-16 09:14:10|||||||||1361
1623834860000|2021-06-16 09:14:20|109.18||109.16||109.18||109.16||0
1623834890000|2021-06-16 09:14:50|||||||||6000
1623834900000|2021-06-16 09:15:00|109.14|109.06|109.1|109.06|109.14|109.06|109.1|109.06|1626
1623834910000|2021-06-16 09:15:10|109.08|109.02|109.08|109|109.08|109.02|109.08|109|746
1623834920000|2021-06-16 09:15:20|109.06|108.98|108.84|108.78|109.06|108.98|108.84|108.78|28885
1623834940000|2021-06-16 09:15:40|108.82|108.76|108.8|108.74|108.82|108.78|108.8|108.7|3844
1623834960000|2021-06-16 09:16:00||108.72||108.72||108.72||108.72|0
1623835000000|2021-06-16 09:16:40||108.74||108.74||108.74||108.74|9
1623835010000|2021-06-16 09:16:50|||||||||3021
1623835020000|2021-06-16 09:17:00|108.82|108.76|108.8|108.76|108.82|108.76|108.8|108.76|3012
1623835030000|2021-06-16 09:17:10|108.78|108.74|108.84|108.76|108.84|108.76|108.78|108.74|15897
1623835050000|2021-06-16 09:17:30|108.82|108.74|108.84|108.78|108.86|108.78|108.78|108.74|15046
1623835100000|2021-06-16 09:18:20|108.82||108.82||108.82||108.82||150
1623835110000|2021-06-16 09:18:30|108.84|108.8|108.92|108.84|108.92|108.84|108.84|108.8|6521
1623835210000|2021-06-16 09:20:10|||||||||1933
1623835270000|2021-06-16 09:21:10|108.9||108.9||108.9||108.9||659
1623835300000|2021-06-16 09:21:40|108.88|108.82|108.9|108.8|108.9|108.82|108.86|108.78|8254
1623835320000|2021-06-16 09:22:00|108.88|108.78|108.76|108.7|108.88|108.8|108.74|108.68|36314
1623835330000|2021-06-16 09:22:10|108.74||108.76||108.76||108.74||106
1623835350000|2021-06-16 09:22:30|108.74||108.74||108.74||108.74||0
1623835360000|2021-06-16 09:22:40|108.76|108.72|108.86|108.8|108.88|108.8|108.76|108.72|24105
1623835370000|2021-06-16 09:22:50|||||||||2115
1623835380000|2021-06-16 09:23:00|108.84|108.78|108.84|108.76|108.84|108.78|108.84|108.76|46
1623835390000|2021-06-16 09:23:10|||||||||3200
1623835420000|2021-06-16 09:23:40||108.78||108.76||108.8||108.76|17919
1623835440000|2021-06-16 09:24:00|108.88|108.78|108.9|108.8|108.9|108.82|108.88|108.78|1664
1623835450000|2021-06-16 09:24:10|108.94|108.84|108.92|108.86|108.94|108.88|108.92|108.84|1828
1623835460000|2021-06-16 09:24:20|||||||||1380
1623835470000|2021-06-16 09:24:30||108.88||108.88||108.88||108.88|0
1623835480000|2021-06-16 09:24:40||108.9||108.9||108.9||108.9|0
1623835500000|2021-06-16 09:25:00|108.96|108.92|108.98|108.92|108.98|108.94|108.96|108.92|3
1623835510000|2021-06-16 09:25:10|108.96|108.9|108.98|108.9|108.98|108.9|108.96|108.9|100
1623835520000|2021-06-16 09:25:20|108.96|108.88|108.96|108.9|108.98|108.92|108.92|108.86|17692
1623835570000|2021-06-16 09:26:10|||||||||5000
1623835590000|2021-06-16 09:26:30|108.94|108.88|108.88|108.8|108.94|108.9|108.84|108.76|4450
1623835600000|2021-06-16 09:26:40|108.9|108.82|108.86|108.8|108.9|108.84|108.86|108.8|2065
1623835660000|2021-06-16 09:27:40|108.84||108.86||108.86||108.84||18561
1623835680000|2021-06-16 09:28:00|108.84||108.86||108.86||108.84||0
1623835730000|2021-06-16 09:28:50|108.84||108.86||108.86||108.84||10
1623835740000|2021-06-16 09:29:00|108.84|108.78|108.86|108.78|108.86|108.8|108.8|108.76|5569
1623835760000|2021-06-16 09:29:20|108.84|108.76|108.86|108.78|108.86|108.78|108.8|108.76|5179
1623835780000|2021-06-16 09:29:40|||||||||427
1623835790000|2021-06-16 09:29:50|108.84||108.84||108.84||108.84||0
1623835830000|2021-06-16 09:30:30|||||||||3000
1623835840000|2021-06-16 09:30:40|||||||||10107
1623835870000|2021-06-16 09:31:10|108.82||108.82||108.82||108.82||909
1623836010000|2021-06-16 09:33:30|108.84|108.8|108.74|108.66|108.84|108.8|108.74|108.66|31562
1623836020000|2021-06-16 09:33:40|108.72|108.64|108.68|108.62|108.72|108.64|108.64|108.6|9053
1623836030000|2021-06-16 09:33:50|||||||||467
1623836050000|2021-06-16 09:34:10|108.7|108.64|108.7|108.64|108.7|108.66|108.7|108.64|11234
1623836070000|2021-06-16 09:34:30|108.72|108.66|108.76|108.7|108.78|108.7|108.72|108.66|6301
1623836170000|2021-06-16 09:36:10|108.7|108.68|108.78|108.74|108.78|108.76|108.7|108.68|41162
1623836180000|2021-06-16 09:36:20|108.8|108.76|108.86|108.82|108.88|108.82|108.78|108.76|16494
1623836190000|2021-06-16 09:36:30|108.84|108.8|108.84|108.78|108.84|108.8|108.84|108.78|0
1623836220000|2021-06-16 09:37:00|108.82|108.76|108.78|108.74|108.82|108.78|108.78|108.74|18126
1623836240000|2021-06-16 09:37:20|108.76|108.72|108.76|108.7|108.76|108.72|108.76|108.7|2581
1623836250000|2021-06-16 09:37:30|108.74|108.68|108.68|108.64|108.74|108.68|108.68|108.64|4576
1623836260000|2021-06-16 09:37:40|108.7||108.7||108.7||108.7||0
1623836270000|2021-06-16 09:37:50|||||||||972
1623836310000|2021-06-16 09:38:30|||||||||2113
1623836340000|2021-06-16 09:39:00|||||||||539
1623836390000|2021-06-16 09:39:50|||||||||2834
1623836400000|2021-06-16 09:40:00|108.68||108.68||108.68||108.68||550
1623836450000|2021-06-16 09:40:50|108.7|108.66|108.72|108.68|108.74|108.68|108.7|108.66|8291
1623836460000|2021-06-16 09:41:00|108.7||108.7||108.7||108.7||0
1623836480000|2021-06-16 09:41:20|108.72|108.7|108.82|108.74|108.82|108.76|108.72|108.7|11070
1623836490000|2021-06-16 09:41:30||108.76||108.76||108.76||108.76|20
1623836500000|2021-06-16 09:41:40|||||||||2732
1623836540000|2021-06-16 09:42:20|108.8|108.74|108.76|108.7|108.8|108.74|108.74|108.68|11351
1623836700000|2021-06-16 09:45:00|108.74|108.74|108.6|108.56|108.74|108.74|108.6|108.56|34146
1623836730000|2021-06-16 09:45:30|108.62|108.6|108.7|108.64|108.7|108.64|108.62|108.58|7255
1623836770000|2021-06-16 09:46:10|108.74|108.66|108.74|108.66|108.74|108.66|108.74|108.66|0
1623836780000|2021-06-16 09:46:20|108.72|108.64|108.7|108.64|108.72|108.64|108.7|108.64|0
1623836820000|2021-06-16 09:47:00|||||||||8925
1623836840000|2021-06-16 09:47:20|||||||||1716
1623836860000|2021-06-16 09:47:40||108.62||108.62||108.62||108.62|1671
1623836870000|2021-06-16 09:47:50|108.72|108.64|108.76|108.72|108.76|108.72|108.72|108.64|16893
1623836900000|2021-06-16 09:48:20|108.78|108.74|108.92|108.86|108.96|108.9|108.78|108.74|90440
1623836960000|2021-06-16 09:49:20|108.94|108.88|109.02|108.94|109.02|108.94|108.94|108.88|16158
1623837000000|2021-06-16 09:50:00|||||||||9
1623837010000|2021-06-16 09:50:10|109|108.92|108.92|108.86|109|108.92|108.92|108.86|24116
1623837020000|2021-06-16 09:50:20|108.9|108.84|108.9|108.82|108.9|108.84|108.9|108.82|5322
1623837050000|2021-06-16 09:50:50|||||||||3650
1623837060000|2021-06-16 09:51:00|108.88|108.8|108.86|108.8|108.88|108.8|108.86|108.8|3938
1623837110000|2021-06-16 09:51:50|108.88|108.82|108.9|108.82|108.92|108.86|108.88|108.82|4986
1623837120000|2021-06-16 09:52:00|||||||||1847
1623837150000|2021-06-16 09:52:30||108.84||108.84||108.84||108.84|1532
1623837160000|2021-06-16 09:52:40|108.92||108.92||108.92||108.92||137
1623837170000|2021-06-16 09:52:50|108.96|108.86|108.98|108.92|108.98|108.92|108.96|108.86|1577
1623837180000|2021-06-16 09:53:00||108.9||108.9||108.9||108.9|0
1623837190000|2021-06-16 09:53:10|108.96|108.92|108.98|108.94|108.98|108.94|108.96|108.92|955
1623837200000|2021-06-16 09:53:20||108.92||108.92||108.92||108.92|0
1623837220000|2021-06-16 09:53:40|||||||||4588
1623837230000|2021-06-16 09:53:50||108.94||108.94||108.94||108.94|0
1623837250000|2021-06-16 09:54:10|109|108.96|109|108.94|109.06|109|109|108.94|12272
1623837290000|2021-06-16 09:54:50|||||||||6470
1623837300000|2021-06-16 09:55:00|108.98||108.98||108.98||108.98||0
1623837310000|2021-06-16 09:55:10|109|109|109.02|108.94|109.02|109|109|108.94|17295
1623837320000|2021-06-16 09:55:20|109||109||109||109||921
1623837330000|2021-06-16 09:55:30|||||||||18245
1623837340000|2021-06-16 09:55:40|||||||||685
1623837390000|2021-06-16 09:56:30|108.98|108.92|108.98|108.92|108.98|108.92|108.96|108.92|3991
1623837400000|2021-06-16 09:56:40|109|108.94|109.1|109.06|109.12|109.06|109|108.94|10106
1623837450000|2021-06-16 09:57:30|109.12||109.12||109.12||109.12||150
1623837490000|2021-06-16 09:58:10|109.1|109.04|109.06|109|109.1|109.04|109.06|109|4131
1623837540000|2021-06-16 09:59:00|||||||||2064
1623837600000|2021-06-16 10:00:00|||||||||3205
1623837630000|2021-06-16 10:00:30|109|108.98|109.04|108.98|109.04|108.98|109|108.94|3660
1623837710000|2021-06-16 10:01:50|||||||||482
1623837730000|2021-06-16 10:02:10|109.02|108.96|108.98|108.96|109.04|108.96|108.98|108.96|1066
1623837740000|2021-06-16 10:02:20||108.94||108.94||108.94||108.94|1643
1623837750000|2021-06-16 10:02:30|||||||||25100
1623837770000|2021-06-16 10:02:50|108.96|108.92|108.9|108.84|108.96|108.92|108.9|108.84|9058
1623837780000|2021-06-16 10:03:00|108.92|108.86|108.98|108.92|108.98|108.92|108.92|108.86|8458
1623837790000|2021-06-16 10:03:10|109|108.94|109|108.94|109|108.96|109|108.94|7090
1623837800000|2021-06-16 10:03:20|108.98||109||109||108.98||0
1623837830000|2021-06-16 10:03:50|||||||||1170
1623837840000|2021-06-16 10:04:00|||||||||4298
1623837850000|2021-06-16 10:04:10||108.96||108.94||108.98||108.94|267
1623837900000|2021-06-16 10:05:00|108.98||108.98||108.98||108.98||100
1623837910000|2021-06-16 10:05:10|||||||||314
1623837930000|2021-06-16 10:05:30|108.96|108.96|108.98|108.94|109|108.96|108.96|108.94|18441
1623837940000|2021-06-16 10:05:40|108.96|108.92|108.96|108.88|108.96|108.92|108.96|108.88|3297
1623837950000|2021-06-16 10:05:50||108.9||108.92||108.92||108.9|0
1623837960000|2021-06-16 10:06:00|108.98|108.94|109|108.94|109|108.96|108.98|108.92|14645
1623838000000|2021-06-16 10:06:40|109.02|108.96|109.12|109.08|109.12|109.08|108.98|108.94|28647
1623838010000|2021-06-16 10:06:50|109.1|109.06|109.1|109.04|109.1|109.06|109.08|109.02|2861
1623838030000|2021-06-16 10:07:10|109.08|109.02|109.1|109.02|109.1|109.02|109.08|109.02|769
1623838070000|2021-06-16 10:07:50|109.08||109.08||109.08||109.08||476
1623838080000|2021-06-16 10:08:00|109.1||109.1||109.1||109.1||0
1623838090000|2021-06-16 10:08:10||109.04||109.04||109.04||109.04|0
1623838100000|2021-06-16 10:08:20|||||||||34647
1623838120000|2021-06-16 10:08:40|109.08|109.02|109.06|109|109.08|109.02|109.06|109|0
1623838140000|2021-06-16 10:09:00|109.08|109.02|109.1|109.02|109.1|109.02|109.08|109.02|0
1623838160000|2021-06-16 10:09:20|||||||||156
1623838190000|2021-06-16 10:09:50|109.08|109.04|109.02|108.96|109.1|109.04|109.02|108.94|10251
1623838200000|2021-06-16 10:10:00|109.04|108.98|109.08|109|109.1|109.04|109.04|108.98|2572
1623838210000|2021-06-16 10:10:10|109.1|109.02|109.1|109.02|109.1|109.02|109.1|109.02|0
1623838220000|2021-06-16 10:10:20|109.08||109.06||109.08||109.04||0
1623838230000|2021-06-16 10:10:30|109.08|109.04|109.1|109.04|109.1|109.04|109.08|109.04|0
1623838250000|2021-06-16 10:10:50|||||||||9000
1623838280000|2021-06-16 10:11:20||109.08||109.08||109.08||109.08|0
1623838290000|2021-06-16 10:11:30|109.12|109.1|109.2|109.14|109.22|109.14|109.12|109.1|60754
1623838300000|2021-06-16 10:11:40|109.18|109.12|109.18|109.1|109.18|109.12|109.18|109.1|2500
1623838310000|2021-06-16 10:11:50||109.12||109.12||109.12||109.12|250
1623838320000|2021-06-16 10:12:00||109.14||109.12||109.14||109.12|0
1623838330000|2021-06-16 10:12:10|109.2|109.14|109.22|109.16|109.22|109.16|109.2|109.14|1001
1623838340000|2021-06-16 10:12:20|109.2||109.2||109.2||109.2||0
1623838350000|2021-06-16 10:12:30|109.22|109.18|109.26|109.18|109.28|109.22|109.22|109.18|10576
1623838360000|2021-06-16 10:12:40||109.16||109.18||109.18||109.16|0
1623838380000|2021-06-16 10:13:00|109.22|109.2|109.22|109.18|109.22|109.2|109.22|109.18|1250
1623838390000|2021-06-16 10:13:10||109.16||109.14||109.16||109.14|0
1623838410000|2021-06-16 10:13:30|109.2|109.12|109.18|109.1|109.2|109.12|109.18|109.1|9458
1623838420000|2021-06-16 10:13:40|||||||||27528
1623838440000|2021-06-16 10:14:00||109.12||109.14||109.14||109.12|0
1623838450000|2021-06-16 10:14:10||109.12||109.14||109.14||109.12|16
1623838460000|2021-06-16 10:14:20||109.12||109.12||109.12||109.12|0
1623838470000|2021-06-16 10:14:30|109.2|109.14|109.22|109.14|109.22|109.16|109.2|109.14|1678
1623838480000|2021-06-16 10:14:40|109.2|109.12|109.2|109.14|109.2|109.14|109.2|109.12|0
1623838510000|2021-06-16 10:15:10|||||||||2631
1623838520000|2021-06-16 10:15:20||109.16||109.14||109.16||109.14|68
1623838530000|2021-06-16 10:15:30|109.22|109.16|109.26|109.16|109.28|109.22|109.22|109.16|3850
1623838540000|2021-06-16 10:15:40|109.24||109.24||109.24||109.24||400
1623838550000|2021-06-16 10:15:50|||||||||1831
1623838570000|2021-06-16 10:16:10||109.18||109.18||109.18||109.18|0
1623838600000|2021-06-16 10:16:40|109.2||109.2||109.2||109.2||92
1623838620000|2021-06-16 10:17:00|109.24|109.16|109.22|109.14|109.24|109.16|109.22|109.14|1626
1623838670000|2021-06-16 10:17:50|||||||||53378
1623838690000|2021-06-16 10:18:10|109.24|109.16|109.3|109.24|109.3|109.24|109.24|109.16|9456
1623838710000|2021-06-16 10:18:30|109.28|109.22|109.28|109.2|109.28|109.22|109.24|109.2|9826
1623838720000|2021-06-16 10:18:40|109.26|109.22|109.28|109.2|109.28|109.22|109.26|109.2|0
1623838740000|2021-06-16 10:19:00|109.2|109.18|109.28|109.2|109.28|109.2|109.2|109.18|17557
1623838750000|2021-06-16 10:19:10||109.22||109.22||109.22||109.22|0
1623838760000|2021-06-16 10:19:20|109.3|109.24|109.34|109.28|109.34|109.28|109.3|109.24|12005
1623838770000|2021-06-16 10:19:30||109.26||109.26||109.26||109.26|0
1623838780000|2021-06-16 10:19:40|109.32|109.28|109.38|109.32|109.38|109.32|109.32|109.28|2301
1623838800000|2021-06-16 10:20:00|109.4|109.36|109.4|109.36|109.4|109.36|109.4|109.36|5118
1623838810000|2021-06-16 10:20:10|||||||||869
1623838820000|2021-06-16 10:20:20|109.38|109.34|109.38|109.28|109.38|109.34|109.36|109.28|9556
1623838850000|2021-06-16 10:20:50|109.36|109.3|109.34|109.28|109.36|109.3|109.34|109.28|5223
1623838860000|2021-06-16 10:21:00|109.38|109.3|109.38|109.3|109.38|109.3|109.38|109.3|8580
1623838880000|2021-06-16 10:21:20|||||||||4538
1623838910000|2021-06-16 10:21:50|||||||||1828
1623838920000|2021-06-16 10:22:00|109.36|109.28|109.34|109.28|109.36|109.28|109.34|109.28|0
1623838980000|2021-06-16 10:23:00|109.32|109.26|109.34|109.28|109.34|109.28|109.3|109.22|29814
1623838990000|2021-06-16 10:23:10|109.36||109.38||109.38||109.34||14063
1623839000000|2021-06-16 10:23:20|109.36||109.34||109.36||109.34||1883
1623839010000|2021-06-16 10:23:30||109.26||109.26||109.26||109.24|0
1623839040000|2021-06-16 10:24:00|109.38|109.28|109.32|109.26|109.38|109.3|109.32|109.26|6974
1623839050000|2021-06-16 10:24:10|109.3|109.24|109.3|109.24|109.3|109.24|109.3|109.24|380
1623839060000|2021-06-16 10:24:20|109.32|109.26|109.32|109.26|109.32|109.26|109.32|109.26|807
1623839070000|2021-06-16 10:24:30|109.34|109.28|109.38|109.32|109.38|109.32|109.34|109.28|5377
1623839080000|2021-06-16 10:24:40|109.4|109.34|109.46|109.4|109.48|109.4|109.4|109.34|5537
1623839090000|2021-06-16 10:24:50|109.48|109.46|109.48|109.46|109.48|109.46|109.48|109.46|2756
1623839100000|2021-06-16 10:25:00|109.5|109.48|109.62|109.56|109.62|109.6|109.5|109.48|27468
1623839110000|2021-06-16 10:25:10|109.6|109.58|109.6|109.54|109.6|109.58|109.6|109.54|5878
1623839120000|2021-06-16 10:25:20|109.62|109.52|109.56|109.48|109.62|109.54|109.54|109.48|36209
1623839130000|2021-06-16 10:25:30|109.54||109.54||109.54||109.54||1736
1623839200000|2021-06-16 10:26:40|109.56|109.5|109.6|109.52|109.6|109.52|109.54|109.5|9268
1623839310000|2021-06-16 10:28:30|||||||||5000
1623839320000|2021-06-16 10:28:40|109.56|109.5|109.56|109.52|109.56|109.52|109.56|109.48|15783
1623839340000|2021-06-16 10:29:00|109.6|109.54|109.6|109.54|109.6|109.54|109.6|109.54|9085
1623839350000|2021-06-16 10:29:10|109.62|109.56|109.68|109.6|109.7|109.6|109.62|109.56|28791
1623839360000|2021-06-16 10:29:20|109.64||109.68||109.68||109.64||2281
1623839380000|2021-06-16 10:29:40|109.7|109.64|109.7|109.64|109.72|109.64|109.7|109.64|3048
1623839400000|2021-06-16 10:30:00|||||||||7
1623839420000|2021-06-16 10:30:20|||||||||69389
1623839440000|2021-06-16 10:30:40|109.68|109.62|109.66|109.6|109.7|109.62|109.64|109.6|12748
1623839450000|2021-06-16 10:30:50|109.64|109.62|109.64|109.6|109.64|109.62|109.62|109.56|3634
1623839460000|2021-06-16 10:31:00|||||||||1590
1623839470000|2021-06-16 10:31:10|||||||||4717
1623839480000|2021-06-16 10:31:20|109.66|109.62|109.7|109.64|109.7|109.64|109.66|109.62|8041
1623839510000|2021-06-16 10:31:50|109.72|109.7|109.74|109.7|109.76|109.7|109.72|109.7|1603
1623839540000|2021-06-16 10:32:20|||||||||3382
1623839550000|2021-06-16 10:32:30|||||||||1329
1623839570000|2021-06-16 10:32:50|109.72|109.68|109.72|109.64|109.72|109.68|109.72|109.64|3484
1623839620000|2021-06-16 10:33:40|109.74|109.66|109.76|109.7|109.76|109.7|109.74|109.66|11940
1623839630000|2021-06-16 10:33:50|109.74|109.68|109.76|109.66|109.76|109.68|109.72|109.64|18449
1623839640000|2021-06-16 10:34:00|109.74|109.7|109.74|109.7|109.74|109.72|109.74|109.7|2500
1623839660000|2021-06-16 10:34:20|109.76|109.72|109.82|109.74|109.84|109.76|109.76|109.7|20129
1623839670000|2021-06-16 10:34:30|||||||||13623
1623839680000|2021-06-16 10:34:40|109.8|109.72|109.76|109.7|109.8|109.72|109.76|109.7|14601
1623839690000|2021-06-16 10:34:50|109.74||109.74||109.76||109.74||742
1623839700000|2021-06-16 10:35:00|109.72|109.66|109.7|109.66|109.74|109.66|109.7|109.64|11728
1623839710000|2021-06-16 10:35:10|||||||||5000
1623839740000|2021-06-16 10:35:40|109.72|109.68|109.78|109.72|109.78|109.72|109.72|109.68|14886
1623839780000|2021-06-16 10:36:20|109.8|109.74|109.86|109.78|109.88|109.78|109.8|109.74|13884
1623839790000|2021-06-16 10:36:30|109.84|109.76|109.82|109.76|109.84|109.76|109.82|109.76|218
1623839810000|2021-06-16 10:36:50|||||||||13943
1623839820000|2021-06-16 10:37:00|109.8|109.74|109.78|109.72|109.8|109.74|109.78|109.72|23879
1623839830000|2021-06-16 10:37:10|109.72|109.7|109.78|109.74|109.78|109.74|109.72|109.66|25324
1623839840000|2021-06-16 10:37:20||109.72||109.72||109.72||109.72|9
1623839870000|2021-06-16 10:37:50|109.76|109.7|109.7|109.66|109.76|109.7|109.7|109.66|5000
1623839890000|2021-06-16 10:38:10|109.72|109.68|109.86|109.76|109.86|109.76|109.7|109.66|25678
1623839900000|2021-06-16 10:38:20|109.84||109.86||109.86||109.84||0
1623839910000|2021-06-16 10:38:30||109.78||109.82||109.82||109.78|20
1623839920000|2021-06-16 10:38:40|109.9||109.88||109.9||109.88||0
1623839940000|2021-06-16 10:39:00|109.86|109.8|109.84|109.78|109.86|109.8|109.84|109.78|1758
1623839950000|2021-06-16 10:39:10|109.82||109.82||109.82||109.82||1755
1623839960000|2021-06-16 10:39:20|||||||||675
1623839980000|2021-06-16 10:39:40|109.8|109.76|109.8|109.72|109.82|109.76|109.8|109.72|24648
1623839990000|2021-06-16 10:39:50|109.78|109.7|109.76|109.68|109.78|109.74|109.76|109.68|7740
1623840000000|2021-06-16 10:40:00|109.78|109.7|109.78|109.72|109.78|109.72|109.78|109.7|5922
1623840020000|2021-06-16 10:40:20|109.76|109.7|109.76|109.7|109.76|109.7|109.76|109.7|9150
1623840030000|2021-06-16 10:40:30|109.7|109.68|109.76|109.68|109.76|109.68|109.7|109.66|11038
1623840040000|2021-06-16 10:40:40||109.66||109.68||109.68||109.66|5432
1623840060000|2021-06-16 10:41:00|109.7|109.66|109.68|109.62|109.7|109.66|109.64|109.6|77204
1623840100000|2021-06-16 10:41:40|||||||||2949
1623840110000|2021-06-16 10:41:50|109.66|109.6|109.6|109.54|109.66|109.62|109.6|109.54|17547
1623840130000|2021-06-16 10:42:10|||||||||222
1623840150000|2021-06-16 10:42:30|||||||||919
1623840170000|2021-06-16 10:42:50|109.58||109.6||109.6||109.58||0
1623840180000|2021-06-16 10:43:00|109.58||109.58||109.58||109.58||0
1623840190000|2021-06-16 10:43:10|||||||||351
1623840200000|2021-06-16 10:43:20|109.6|109.56|109.6|109.56|109.6|109.56|109.6|109.56|3617
1623840210000|2021-06-16 10:43:30|109.62|109.58|109.66|109.6|109.68|109.6|109.62|109.58|6896
1623840240000|2021-06-16 10:44:00|||||||||1289
1623840250000|2021-06-16 10:44:10|||||||||3322
1623840260000|2021-06-16 10:44:20|||||||||3000
1623840270000|2021-06-16 10:44:30|109.68|109.62|109.72|109.66|109.78|109.72|109.68|109.62|229557
1623840280000|2021-06-16 10:44:40|109.74|109.68|109.76|109.7|109.76|109.7|109.74|109.66|13071
1623840290000|2021-06-16 10:44:50|109.78|109.72|109.82|109.74|109.82|109.74|109.78|109.72|11519
1623840300000|2021-06-16 10:45:00|109.84|109.76|109.88|109.8|109.9|109.82|109.84|109.76|18073
1623840310000|2021-06-16 10:45:10|109.86||109.86||109.88||109.86||0
1623840320000|2021-06-16 10:45:20|||||||||1254
1623840330000|2021-06-16 10:45:30|109.88|109.82|109.88|109.84|109.88|109.84|109.88|109.8|7720
1623840360000|2021-06-16 10:46:00|109.9|109.86|109.94|109.86|109.94|109.88|109.9|109.86|23378
1623840370000|2021-06-16 10:46:10|109.96|109.88|109.94|109.88|109.96|109.88|109.94|109.88|0
1623840390000|2021-06-16 10:46:30|109.96|109.9|110|109.92|110|109.92|109.96|109.9|4984
1623840400000|2021-06-16 10:46:40|109.98|109.9|109.9|109.84|109.98|109.9|109.88|109.82|5412
1623840410000|2021-06-16 10:46:50|||||||||2228
1623840480000|2021-06-16 10:48:00|109.88|109.82|109.86|109.78|109.88|109.82|109.82|109.78|4835
1623840500000|2021-06-16 10:48:20|109.84|109.76|109.82|109.76|109.84|109.76|109.78|109.74|11123
1623840510000|2021-06-16 10:48:30|109.8|109.74|109.76|109.72|109.8|109.74|109.76|109.72|2159
1623840520000|2021-06-16 10:48:40|||||||||84823
1623840530000|2021-06-16 10:48:50|109.74|109.68|109.7|109.6|109.74|109.68|109.7|109.6|3587
1623840540000|2021-06-16 10:49:00|||||||||620
1623840560000|2021-06-16 10:49:20|||||||||98
1623840580000|2021-06-16 10:49:40|109.68||109.68||109.68||109.68||91
1623840610000|2021-06-16 10:50:10|109.7|109.64|109.7|109.64|109.7|109.66|109.7|109.62|1037
1623840620000|2021-06-16 10:50:20|109.72|109.66|109.72|109.66|109.72|109.68|109.72|109.66|10637
1623840640000|2021-06-16 10:50:40|109.7|109.64|109.66|109.58|109.7|109.64|109.64|109.56|4835
1623840650000|2021-06-16 10:50:50|109.64|109.56|109.62|109.56|109.64|109.56|109.62|109.56|46
1623840660000|2021-06-16 10:51:00|||||||||4377
1623840700000|2021-06-16 10:51:40|109.64|109.58|109.66|109.62|109.66|109.62|109.64|109.58|18522
1623840710000|2021-06-16 10:51:50||109.6||109.6||109.6||109.6|1031
1623840720000|2021-06-16 10:52:00|109.7|109.62|109.78|109.7|109.78|109.7|109.7|109.62|13214
1623840750000|2021-06-16 10:52:30|109.76||109.76||109.76||109.76||3045
1623840780000|2021-06-16 10:53:00|109.78||109.78||109.78||109.78||0
1623840800000|2021-06-16 10:53:20|||||||||2931
1623840840000|2021-06-16 10:54:00||109.72||109.74||109.74||109.72|2278
1623840870000|2021-06-16 10:54:30|109.8|109.76|109.8|109.74|109.8|109.76|109.8|109.74|6154
1623840880000|2021-06-16 10:54:40|109.78|109.76|109.82|109.76|109.82|109.76|109.78|109.76|5005
1623840890000|2021-06-16 10:54:50|109.8|109.74|109.8|109.78|109.8|109.78|109.8|109.74|0
1623840900000|2021-06-16 10:55:00||109.76||109.76||109.76||109.76|43
1623840940000|2021-06-16 10:55:40|109.78|109.74|109.76|109.7|109.78|109.74|109.76|109.68|6857
1623840950000|2021-06-16 10:55:50|109.74|109.68|109.74|109.68|109.74|109.68|109.74|109.68|0
1623841020000|2021-06-16 10:57:00|109.72||109.74||109.74||109.72||2279
1623841030000|2021-06-16 10:57:10|109.72||109.74||109.74||109.72||20000
1623841070000|2021-06-16 10:57:50|109.72|109.66|109.64|109.58|109.72|109.66|109.64|109.58|53703
1623841080000|2021-06-16 10:58:00|109.66|109.56|109.62|109.56|109.66|109.56|109.62|109.56|5235
1623841090000|2021-06-16 10:58:10||109.58||109.56||109.58||109.56|5527
1623841100000|2021-06-16 10:58:20|109.56|109.54|109.62|109.56|109.62|109.56|109.56|109.54|11000
1623841140000|2021-06-16 10:59:00|||||||||3456
1623841150000|2021-06-16 10:59:10|109.64|109.58|109.68|109.6|109.68|109.6|109.64|109.58|4014
1623841160000|2021-06-16 10:59:20|109.64|109.58|109.66|109.6|109.68|109.6|109.64|109.58|19581
1623841180000|2021-06-16 10:59:40|109.64|109.58|109.64|109.56|109.64|109.58|109.64|109.56|0
1623841190000|2021-06-16 10:59:50|109.62|109.54|109.6|109.54|109.62|109.54|109.6|109.54|0
1623841200000|2021-06-16 11:00:00|||||||||18835
1623841220000|2021-06-16 11:00:20|109.58|109.52|109.54|109.48|109.58|109.52|109.52|109.44|6850
1623841230000|2021-06-16 11:00:30||109.46||109.5||109.5||109.46|0
1623841240000|2021-06-16 11:00:40|||||||||541
1623841250000|2021-06-16 11:00:50|109.52|109.46|109.52|109.44|109.52|109.46|109.52|109.42|0
1623841270000|2021-06-16 11:01:10||109.46||109.46||109.48||109.46|4370
1623841300000|2021-06-16 11:01:40|109.5|109.44|109.46|109.38|109.5|109.44|109.46|109.36|2903
1623841310000|2021-06-16 11:01:50|109.44||109.46||109.48||109.44||4079
1623841320000|2021-06-16 11:02:00|109.5|109.4|109.52|109.46|109.52|109.46|109.5|109.4|5115
1623841330000|2021-06-16 11:02:10||109.44||109.44||109.44||109.44|4574
1623841340000|2021-06-16 11:02:20||109.46||109.46||109.46||109.46|30
1623841380000|2021-06-16 11:03:00|||||||||2284
1623841490000|2021-06-16 11:04:50|||||||||13697
1623841500000|2021-06-16 11:05:00|109.5|109.44|109.5|109.44|109.5|109.44|109.48|109.44|4788
1623841520000|2021-06-16 11:05:20|||||||||2557
1623841630000|2021-06-16 11:07:10|||||||||1083
1623841650000|2021-06-16 11:07:30|||||||||922
1623841660000|2021-06-16 11:07:40|109.48|109.42|109.4|109.34|109.48|109.42|109.4|109.34|8913
1623841670000|2021-06-16 11:07:50|109.42||109.4||109.42||109.4||0
1623841700000|2021-06-16 11:08:20|109.42|109.36|109.46|109.42|109.5|109.42|109.42|109.36|4203
1623841720000|2021-06-16 11:08:40|||||||||338
1623841750000|2021-06-16 11:09:10|109.44|109.38|109.34|109.26|109.44|109.38|109.34|109.26|3111
1623841760000|2021-06-16 11:09:20|109.36|109.28|109.44|109.36|109.44|109.36|109.36|109.28|2500
1623841770000|2021-06-16 11:09:30|||||||||3860
1623841800000|2021-06-16 11:10:00|109.42|109.34|109.4|109.34|109.42|109.34|109.4|109.34|5600
1623841820000|2021-06-16 11:10:20|109.38|109.32|109.36|109.3|109.4|109.32|109.36|109.3|2496
1623841830000|2021-06-16 11:10:30|109.34|109.28|109.34|109.28|109.34|109.28|109.34|109.28|0
1623841840000|2021-06-16 11:10:40|109.28|109.26|109.34|109.24|109.34|109.26|109.28|109.22|11005
1623841850000|2021-06-16 11:10:50|109.32||109.32||109.32||109.32||6436
1623841860000|2021-06-16 11:11:00|||||||||84
1623841890000|2021-06-16 11:11:30|||||||||3891
1623841900000|2021-06-16 11:11:40|109.3|109.22|109.26|109.22|109.3|109.22|109.26|109.22|8138
1623841910000|2021-06-16 11:11:50|||||||||9087
1623841920000|2021-06-16 11:12:00|109.24|109.18|109.24|109.18|109.24|109.18|109.24|109.16|55
1623841950000|2021-06-16 11:12:30|109.22|109.16|109.22|109.16|109.22|109.16|109.22|109.14|33
1623841960000|2021-06-16 11:12:40|109.24|109.18|109.26|109.18|109.26|109.18|109.24|109.18|10799
1623841970000|2021-06-16 11:12:50|109.28|109.2|109.32|109.22|109.32|109.22|109.28|109.2|1978
1623841990000|2021-06-16 11:13:10|109.3|109.2|109.26|109.18|109.3|109.2|109.26|109.18|2289
1623842040000|2021-06-16 11:14:00|||||||||2631
1623842050000|2021-06-16 11:14:10|||||||||9467
1623842060000|2021-06-16 11:14:20|109.3|109.2|109.32|109.22|109.32|109.24|109.3|109.2|4329
1623842090000|2021-06-16 11:14:50|||||||||2000
1623842100000|2021-06-16 11:15:00|109.3|109.2|109.3|109.22|109.32|109.22|109.28|109.2|0
1623842110000|2021-06-16 11:15:10|109.32||109.28||109.32||109.28||0
1623842120000|2021-06-16 11:15:20|109.26|109.2|109.26|109.18|109.26|109.2|109.26|109.18|0
1623842140000|2021-06-16 11:15:40|109.28|109.2|109.32|109.22|109.32|109.24|109.28|109.2|5501
1623842160000|2021-06-16 11:16:00|109.3||109.32||109.32||109.3||0
1623842170000|2021-06-16 11:16:10|109.3||109.3||109.3||109.3||9155
1623842180000|2021-06-16 11:16:20|109.32||109.32||109.32||109.32||4546
1623842190000|2021-06-16 11:16:30|109.3||109.28||109.3||109.28||0
1623842210000|2021-06-16 11:16:50|||||||||1812
1623842220000|2021-06-16 11:17:00|109.3|109.24|109.32|109.22|109.32|109.24|109.3|109.22|0
1623842230000|2021-06-16 11:17:10||109.24||109.24||109.24||109.24|0
1623842240000|2021-06-16 11:17:20|109.3|109.22|109.28|109.22|109.3|109.22|109.28|109.22|0
1623842250000|2021-06-16 11:17:30|||||||||980
1623842290000|2021-06-16 11:18:10|109.32|109.24|109.32|109.24|109.32|109.24|109.28|109.24|7247
1623842310000|2021-06-16 11:18:30|109.3|109.22|109.24|109.18|109.3|109.22|109.24|109.18|6692
1623842320000|2021-06-16 11:18:40||109.16||109.16||109.16||109.16|800
1623842380000|2021-06-16 11:19:40|109.22|109.14|109.18|109.1|109.22|109.14|109.18|109.1|1409
1623842400000|2021-06-16 11:20:00|109.16|109.08|109.16|109.08|109.16|109.08|109.16|109.08|0
1623842460000|2021-06-16 11:21:00|109.14|109.06|109.14|109.06|109.14|109.06|109.14|109.06|3015
1623842470000|2021-06-16 11:21:10|109.16|109.04|109.16|109.08|109.16|109.08|109.16|109.04|0
1623842480000|2021-06-16 11:21:20|||||||||5933
1623842520000|2021-06-16 11:22:00|109.14||109.14||109.14||109.14||1
1623842580000|2021-06-16 11:23:00||109.06||109.06||109.06||109.06|969
1623842650000|2021-06-16 11:24:10|109.12|109.04|109.14|109.06|109.14|109.06|109.1|109.04|3645
1623842680000|2021-06-16 11:24:40||109.1||109.1||109.1||109.1|50
1623842700000|2021-06-16 11:25:00|109.16|109.12|109.22|109.18|109.22|109.18|109.16|109.12|16230
1623842710000|2021-06-16 11:25:10|109.2|109.16|109.16|109.1|109.2|109.16|109.16|109.1|5060
1623842730000|2021-06-16 11:25:30|109.18|109.12|109.18|109.12|109.18|109.12|109.18|109.12|0
1623842740000|2021-06-16 11:25:40|109.2|109.14|109.22|109.14|109.22|109.14|109.2|109.14|211
1623842770000|2021-06-16 11:26:10|109.24|109.16|109.28|109.18|109.3|109.22|109.24|109.16|13044
1623842800000|2021-06-16 11:26:40|109.26|109.16|109.24|109.14|109.26|109.16|109.24|109.14|0
1623842850000|2021-06-16 11:27:30|||||||||500
1623842860000|2021-06-16 11:27:40|109.22|109.12|109.18|109.12|109.22|109.12|109.18|109.12|0
1623842870000|2021-06-16 11:27:50|||||||||2290
1623842880000|2021-06-16 11:28:00|109.2|109.14|109.26|109.18|109.26|109.18|109.2|109.14|36826
1623842890000|2021-06-16 11:28:10|||||||||4902
1623843000000|2021-06-16 11:30:00|109.24||109.24||109.24||109.24||177
1623843040000|2021-06-16 11:30:40|109.26|109.2|109.28|109.24|109.28|109.24|109.26|109.2|9699
1623843050000|2021-06-16 11:30:50|109.26|109.2|109.24|109.14|109.26|109.2|109.24|109.14|239
1623843060000|2021-06-16 11:31:00|||||||||2732
1623843070000|2021-06-16 11:31:10|109.22|109.12|109.2|109.12|109.22|109.12|109.2|109.12|0
1623843080000|2021-06-16 11:31:20|||||||||4305
1623843110000|2021-06-16 11:31:50|||||||||688
1623843170000|2021-06-16 11:32:50|109.24|109.14|109.18|109.12|109.24|109.16|109.18|109.12|3258
1623843220000|2021-06-16 11:33:40|109.16|109.1|109.1|109.04|109.16|109.1|109.1|109.04|6965
1623843230000|2021-06-16 11:33:50|109.08|109.02|109.08|109|109.1|109.02|109.04|109|5215
1623843240000|2021-06-16 11:34:00|109.06||109.06||109.06||109.06||0
1623843250000|2021-06-16 11:34:10|109.04||109.06||109.06||109.04||0
1623843280000|2021-06-16 11:34:40|||||||||3000
1623843290000|2021-06-16 11:34:50|109.04||109.04||109.04||109.04||100
1623843320000|2021-06-16 11:35:20|109.02|108.98|109.02|108.94|109.02|108.98|109|108.92|16704
1623843360000|2021-06-16 11:36:00|109.04|108.96|109.04|108.96|109.04|108.96|109.02|108.96|4615
1623843370000|2021-06-16 11:36:10|||||||||10000
1623843380000|2021-06-16 11:36:20|109.06|108.98|109.04|108.98|109.06|109|109.04|108.98|2685
1623843390000|2021-06-16 11:36:30|||||||||5468
1623843410000|2021-06-16 11:36:50|109.02||109.02||109.02||109.02||18
1623843430000|2021-06-16 11:37:10|||||||||486
1623843440000|2021-06-16 11:37:20|109.04|109|109.04|109|109.04|109|109.04|109|2996
1623843480000|2021-06-16 11:38:00|109.06|109.02|109.1|109.02|109.1|109.06|109.06|109.02|8268
1623843530000|2021-06-16 11:38:50|109.12|109.04|109.14|109.1|109.16|109.1|109.12|109.04|8037
1623843560000|2021-06-16 11:39:20|||||||||824
1623843590000|2021-06-16 11:39:50|109.16|109.12|109.16|109.12|109.16|109.12|109.16|109.12|1784
1623843600000|2021-06-16 11:40:00||109.1||109.1||109.1||109.08|0
1623843620000|2021-06-16 11:40:20|||||||||720
1623843640000|2021-06-16 11:40:40|109.14|109.08|109.12|109.06|109.14|109.08|109.12|109.06|0
1623843660000|2021-06-16 11:41:00||109.08||109.08||109.08||109.08|0
1623843680000|2021-06-16 11:41:20|109.14|109.1|109.16|109.1|109.16|109.1|109.14|109.1|5527
1623843860000|2021-06-16 11:44:20|109.14|109.08|109.14|109.08|109.14|109.08|109.12|109.08|1388
1623843870000|2021-06-16 11:44:30|||||||||24114
1623843950000|2021-06-16 11:45:50|||||||||4900
1623843960000|2021-06-16 11:46:00||109.1||109.08||109.1||109.08|0
1623843970000|2021-06-16 11:46:10|109.12|109.06|109.1|109.08|109.12|109.08|109.1|109.06|930
1623843980000|2021-06-16 11:46:20|109.12||109.14||109.14||109.12||10542
1623843990000|2021-06-16 11:46:30|109.12||109.1||109.12||109.1||0
1623844010000|2021-06-16 11:46:50|||||||||18231
1623844030000|2021-06-16 11:47:10|109.08|109.06|109.1|109.06|109.1|109.06|109.08|109.06|360
1623844090000|2021-06-16 11:48:10|||||||||150
1623844100000|2021-06-16 11:48:20|109.14|109.08|109.12|109.08|109.16|109.12|109.12|109.08|10146
1623844140000|2021-06-16 11:49:00|109.16|109.12|109.16|109.08|109.16|109.12|109.16|109.08|1
1623844190000|2021-06-16 11:49:50|109.14||109.14||109.16||109.12||0
1623844200000|2021-06-16 11:50:00|109.16||109.16||109.16||109.16||0
1623844210000|2021-06-16 11:50:10|109.14||109.16||109.16||109.14||0
1623844220000|2021-06-16 11:50:20|||||||||1845
1623844280000|2021-06-16 11:51:20|109.14||109.14||109.14||109.14||503
1623844290000|2021-06-16 11:51:30|109.12|109.06|109.08|109.02|109.12|109.06|109.06|109|9377
1623844300000|2021-06-16 11:51:40|109.1|109.04|109.14|109.1|109.14|109.1|109.1|109.04|6315
1623844310000|2021-06-16 11:51:50|109.16||109.16||109.16||109.16||0
1623844370000|2021-06-16 11:52:50|||||||||641
1623844440000|2021-06-16 11:54:00|109.14||109.16||109.16||109.14||200
1623844470000|2021-06-16 11:54:30|109.18|109.12|109.26|109.2|109.3|109.2|109.18|109.12|13311
1623844480000|2021-06-16 11:54:40|109.28|109.22|109.28|109.22|109.28|109.22|109.28|109.22|923
1623844500000|2021-06-16 11:55:00|109.26||109.28||109.28||109.26||0
1623844540000|2021-06-16 11:55:40|109.26|109.2|109.22|109.16|109.26|109.2|109.22|109.16|1138
1623844550000|2021-06-16 11:55:50|109.2|109.14|109.2|109.14|109.2|109.14|109.2|109.12|0
1623844570000|2021-06-16 11:56:10|||||||||4587
1623844580000|2021-06-16 11:56:20||109.12||109.12||109.12||109.12|1091
1623844600000|2021-06-16 11:56:40||109.14||109.14||109.14||109.14|0
1623844610000|2021-06-16 11:56:50|||||||||10
1623844650000|2021-06-16 11:57:30|||||||||35000
1623844680000|2021-06-16 11:58:00|109.18||109.18||109.18||109.18||1
1623844690000|2021-06-16 11:58:10|||||||||196
1623844700000|2021-06-16 11:58:20|109.2||109.2||109.2||109.2||2058
1623844720000|2021-06-16 11:58:40|109.18||109.18||109.18||109.18||825
1623844730000|2021-06-16 11:58:50|109.16|109.12|109.18|109.1|109.18|109.12|109.16|109.08|797
1623844750000|2021-06-16 11:59:10|||||||||920
1623844760000|2021-06-16 11:59:20|||||||||34
1623844770000|2021-06-16 11:59:30|||||||||4551
1623844790000|2021-06-16 11:59:50|||||||||2291
1623844800000|2021-06-16 12:00:00|||||||||264
1623844820000|2021-06-16 12:00:20|109.16|109.08|109.14|109.08|109.16|109.08|109.14|109.06|0
1623844840000|2021-06-16 12:00:40|109.12|109.06|109.1|109.06|109.12|109.06|109.1|109.06|958
1623844850000|2021-06-16 12:00:50||109.04||109.02||109.04||109.02|0
1623844860000|2021-06-16 12:01:00|109.08||109.08||109.08||109.08||6187
1623844910000|2021-06-16 12:01:50|109.1|109.04|109.12|109.06|109.14|109.06|109.1|109.04|10238
1623844920000|2021-06-16 12:02:00|109.14|109.08|109.18|109.14|109.18|109.14|109.14|109.08|2822
1623844930000|2021-06-16 12:02:10|109.2|109.16|109.2|109.14|109.2|109.16|109.2|109.14|1577
1623844980000|2021-06-16 12:03:00|||||||||8000
1623845110000|2021-06-16 12:05:10|109.22|109.16|109.26|109.18|109.26|109.18|109.22|109.16|7352
1623845120000|2021-06-16 12:05:20|||||||||49
1623845130000|2021-06-16 12:05:30|109.24|109.16|109.22|109.12|109.24|109.16|109.22|109.12|0
1623845150000|2021-06-16 12:05:50||109.14||109.14||109.14||109.14|100
1623845160000|2021-06-16 12:06:00||109.12||109.12||109.12||109.12|0
1623845180000|2021-06-16 12:06:20|109.2|109.1|109.14|109.08|109.2|109.1|109.14|109.06|2837
1623845190000|2021-06-16 12:06:30||109.06||109.06||109.06||109.06|1000
1623845230000|2021-06-16 12:07:10|109.12||109.14||109.14||109.12||0
1623845280000|2021-06-16 12:08:00|109.12|109.04|109.1|109.02|109.14|109.04|109.1|109.02|0
1623845290000|2021-06-16 12:08:10|109.12|109.04|109.14|109.06|109.14|109.06|109.12|109.04|4910
1623845330000|2021-06-16 12:08:50|109.12||109.12||109.12||109.12||1022
1623845390000|2021-06-16 12:09:50|109.14|109.08|109.16|109.1|109.16|109.12|109.14|109.08|13169
1623845400000|2021-06-16 12:10:00|109.14|109.08|109.12|109.06|109.14|109.08|109.12|109.06|10000
1623845440000|2021-06-16 12:10:40|109.1|109.04|109.12|109.04|109.12|109.04|109.08|109.02|10259
1623845450000|2021-06-16 12:10:50|109.14|109.06|109.1|109.04|109.14|109.08|109.08|109.04|23611
1623845470000|2021-06-16 12:11:10|109.12|109.06|109.14|109.06|109.14|109.06|109.12|109.06|1275
1623845500000|2021-06-16 12:11:40|||||||||905
1623845510000|2021-06-16 12:11:50|109.12||109.12||109.12||109.12||0
1623845530000|2021-06-16 12:12:10|109.1|109.04|109.1|109.02|109.12|109.04|109.1|109.02|757
1623845540000|2021-06-16 12:12:20||109.04||109.04||109.04||109.04|215
1623845550000|2021-06-16 12:12:30|109.08|109.02|109.1|109.04|109.1|109.04|109.08|109.02|13277
1623845560000|2021-06-16 12:12:40|109.08||109.1||109.1||109.08||3916
1623845570000|2021-06-16 12:12:50|||||||||1050
1623845580000|2021-06-16 12:13:00|||||||||496
1623845600000|2021-06-16 12:13:20|109.12|109.06|109.14|109.06|109.16|109.08|109.12|109.04|3000
1623845630000|2021-06-16 12:13:50|109.12|109.04|109.12|109.04|109.12|109.04|109.12|109.04|0
1623845640000|2021-06-16 12:14:00|109.14|109.06|109.22|109.14|109.22|109.14|109.14|109.06|18271
1623845650000|2021-06-16 12:14:10|109.2|109.12|109.2|109.1|109.2|109.12|109.18|109.1|0
1623845670000|2021-06-16 12:14:30|||||||||1500
1623845690000|2021-06-16 12:14:50|109.22|109.12|109.2|109.16|109.22|109.16|109.2|109.12|0
1623845710000|2021-06-16 12:15:10|109.22|109.18|109.22|109.16|109.22|109.18|109.22|109.16|2636
1623845720000|2021-06-16 12:15:20|109.24|109.18|109.24|109.18|109.24|109.18|109.24|109.18|0
1623845730000|2021-06-16 12:15:30|109.22|109.16|109.22|109.16|109.22|109.16|109.22|109.16|10013
1623845740000|2021-06-16 12:15:40|109.24|109.18|109.22|109.16|109.24|109.18|109.22|109.16|179
1623845760000|2021-06-16 12:16:00|109.24||109.22||109.24||109.22||0
1623845830000|2021-06-16 12:17:10|109.2||109.22||109.22||109.2||4599
1623845850000|2021-06-16 12:17:30|||||||||92651
1623845860000|2021-06-16 12:17:40|109.24|109.18|109.28|109.22|109.28|109.22|109.24|109.18|8807
1623845870000|2021-06-16 12:17:50||109.24||109.24||109.24||109.24|0
1623845880000|2021-06-16 12:18:00|109.3|109.26|109.36|109.28|109.36|109.28|109.3|109.26|2884
1623845910000|2021-06-16 12:18:30||109.3||109.3||109.3||109.3|0
1623845920000|2021-06-16 12:18:40|109.34||109.34||109.34||109.34||0
1623845950000|2021-06-16 12:19:10|109.32|109.28|109.3|109.26|109.32|109.28|109.3|109.26|310
1623845960000|2021-06-16 12:19:20|109.28|109.24|109.3|109.24|109.3|109.24|109.26|109.22|2654
1623845990000|2021-06-16 12:19:50|109.28|109.22|109.28|109.22|109.28|109.22|109.28|109.22|0
1623846000000|2021-06-16 12:20:00|109.3|109.24|109.3|109.24|109.3|109.24|109.3|109.24|2500
1623846050000|2021-06-16 12:20:50|109.28|109.22|109.28|109.22|109.28|109.22|109.28|109.22|4800
1623846060000|2021-06-16 12:21:00|109.3|109.24|109.28|109.22|109.3|109.24|109.28|109.22|0
1623846070000|2021-06-16 12:21:10|||||||||2000
1623846090000|2021-06-16 12:21:30|109.3||109.28||109.3||109.28||2289
1623846120000|2021-06-16 12:22:00||109.24||109.24||109.24||109.24|472
1623846210000|2021-06-16 12:23:30|||||||||901
1623846220000|2021-06-16 12:23:40|||||||||7913
1623846240000|2021-06-16 12:24:00|109.26|109.22|109.28|109.22|109.28|109.22|109.26|109.22|2
1623846250000|2021-06-16 12:24:10|||||||||2723
1623846310000|2021-06-16 12:25:10|||||||||1899
1623846320000|2021-06-16 12:25:20|109.26||109.28||109.28||109.26||15
1623846330000|2021-06-16 12:25:30|||||||||5000
1623846390000|2021-06-16 12:26:30|||||||||2300
1623846400000|2021-06-16 12:26:40|109.3|109.24|109.3|109.26|109.3|109.26|109.3|109.24|3885
1623846420000|2021-06-16 12:27:00|||||||||1000
1623846430000|2021-06-16 12:27:10|109.28|109.24|109.28|109.24|109.28|109.24|109.28|109.24|2769
1623846460000|2021-06-16 12:27:40|109.3|109.26|109.3|109.24|109.3|109.26|109.3|109.24|451
1623846500000|2021-06-16 12:28:20|109.28|109.22|109.28|109.24|109.28|109.24|109.26|109.22|2010
1623846530000|2021-06-16 12:28:50|109.3|109.26|109.36|109.3|109.36|109.32|109.3|109.26|3292
1623846590000|2021-06-16 12:29:50|109.34|109.28|109.34|109.3|109.34|109.3|109.34|109.24|3497
1623846650000|2021-06-16 12:30:50|109.32|109.28|109.32|109.24|109.34|109.28|109.32|109.24|320
1623846660000|2021-06-16 12:31:00|109.34|109.26|109.34|109.3|109.34|109.3|109.34|109.26|1824
1623846670000|2021-06-16 12:31:10|||||||||1000
1623846680000|2021-06-16 12:31:20||109.28||109.28||109.28||109.28|0
1623846720000|2021-06-16 12:32:00|109.36|109.3|109.4|109.36|109.4|109.36|109.36|109.3|10305
1623846730000|2021-06-16 12:32:10||109.34||109.32||109.34||109.32|0
1623846750000|2021-06-16 12:32:30||109.34||109.36||109.36||109.34|0
1623846780000|2021-06-16 12:33:00||109.34||109.34||109.34||109.32|186
1623846810000|2021-06-16 12:33:30|||||||||422
1623846820000|2021-06-16 12:33:40||109.36||109.36||109.36||109.36|0
1623846840000|2021-06-16 12:34:00||109.34||109.34||109.34||109.34|1551
1623846850000|2021-06-16 12:34:10||109.36||109.36||109.36||109.36|0
1623846860000|2021-06-16 12:34:20|||||||||2286
1623846870000|2021-06-16 12:34:30|109.42|109.38|109.42|109.4|109.42|109.4|109.42|109.38|1617
1623846880000|2021-06-16 12:34:40|109.46|109.42|109.48|109.4|109.5|109.42|109.46|109.4|6719
1623846890000|2021-06-16 12:34:50|109.42|109.42|109.48|109.42|109.48|109.42|109.42|109.42|1421
1623846900000|2021-06-16 12:35:00|109.46||109.46||109.5||109.46||0
1623846920000|2021-06-16 12:35:20|109.48||109.48||109.5||109.48||0
1623846930000|2021-06-16 12:35:30|||||||||1077
1623846960000|2021-06-16 12:36:00|109.46||109.46||109.48||109.46||0
1623846980000|2021-06-16 12:36:20|109.44|109.4|109.38|109.32|109.44|109.4|109.38|109.32|4153
1623846990000|2021-06-16 12:36:30|109.36|109.3|109.36|109.3|109.36|109.3|109.36|109.3|0
1623847020000|2021-06-16 12:37:00|109.38|109.32|109.38|109.32|109.38|109.32|109.38|109.32|2487
1623847040000|2021-06-16 12:37:20|109.36|109.3|109.36|109.28|109.36|109.3|109.36|109.28|0
1623847060000|2021-06-16 12:37:40||109.26||109.26||109.26||109.26|1308
1623847070000|2021-06-16 12:37:50||109.28||109.28||109.28||109.28|200
1623847100000|2021-06-16 12:38:20||109.3||109.28||109.3||109.28|0
1623847140000|2021-06-16 12:39:00|109.38|109.3|109.44|109.38|109.44|109.38|109.38|109.3|18093
1623847150000|2021-06-16 12:39:10|||||||||504
1623847170000|2021-06-16 12:39:30||109.4||109.4||109.4||109.4|0
1623847220000|2021-06-16 12:40:20||109.38||109.36||109.38||109.36|260
1623847230000|2021-06-16 12:40:30|109.42|109.34|109.4|109.34|109.42|109.34|109.4|109.34|0
1623847240000|2021-06-16 12:40:40|109.38|109.32|109.36|109.3|109.38|109.32|109.36|109.3|0
1623847320000|2021-06-16 12:42:00|109.34|109.28|109.34|109.26|109.34|109.28|109.34|109.26|0
1623847340000|2021-06-16 12:42:20|109.32|109.28|109.28|109.22|109.32|109.28|109.28|109.22|7096
1623847350000|2021-06-16 12:42:30|109.26|109.18|109.26|109.18|109.26|109.18|109.26|109.18|1085
1623847360000|2021-06-16 12:42:40|109.24||109.22||109.24||109.22||0
1623847380000|2021-06-16 12:43:00|||||||||4121
1623847390000|2021-06-16 12:43:10|109.24|109.2|109.22|109.2|109.28|109.22|109.22|109.2|1666
1623847400000|2021-06-16 12:43:20||109.18||109.18||109.18||109.18|0
1623847410000|2021-06-16 12:43:30|109.24|109.2|109.3|109.22|109.3|109.22|109.24|109.2|4176
1623847420000|2021-06-16 12:43:40|109.28|109.2|109.22|109.14|109.28|109.2|109.22|109.14|904
1623847430000|2021-06-16 12:43:50|||||||||80
1623847500000|2021-06-16 12:45:00|109.24|109.16|109.26|109.18|109.26|109.18|109.24|109.16|1520
1623847640000|2021-06-16 12:47:20|||||||||4466
1623847650000|2021-06-16 12:47:30|||||||||662
1623847690000|2021-06-16 12:48:10|109.28|109.2|109.32|109.26|109.32|109.28|109.28|109.2|10103
1623847700000|2021-06-16 12:48:20|109.34|109.28|109.34|109.26|109.36|109.3|109.32|109.26|5967
1623847710000|2021-06-16 12:48:30||109.28||109.28||109.28||109.28|9
1623847740000|2021-06-16 12:49:00|||||||||6173
1623847780000|2021-06-16 12:49:40|109.36|109.3|109.42|109.38|109.48|109.38|109.36|109.3|15242
1623847790000|2021-06-16 12:49:50|109.44|109.4|109.48|109.4|109.48|109.4|109.44|109.38|3843
1623847800000|2021-06-16 12:50:00|109.46||109.48||109.48||109.46||0
1623847810000|2021-06-16 12:50:10|109.5|109.42|109.48|109.42|109.5|109.42|109.48|109.42|0
1623847840000|2021-06-16 12:50:40|109.5||109.5||109.5||109.5||55415
1623847850000|2021-06-16 12:50:50|109.48||109.48||109.48||109.48||0
1623847860000|2021-06-16 12:51:00|109.5|109.44|109.5|109.44|109.5|109.44|109.48|109.42|3550
1623847870000|2021-06-16 12:51:10|109.48|109.42|109.48|109.42|109.48|109.42|109.48|109.42|1678
1623847890000|2021-06-16 12:51:30||109.44||109.44||109.44||109.44|14
1623847900000|2021-06-16 12:51:40|109.5|109.46|109.64|109.56|109.64|109.56|109.5|109.46|7658
1623847910000|2021-06-16 12:51:50|109.66||109.66||109.68||109.66||23053
1623847920000|2021-06-16 12:52:00|109.64|109.58|109.64|109.58|109.64|109.58|109.64|109.58|0
1623847940000|2021-06-16 12:52:20|||||||||444
1623847970000|2021-06-16 12:52:50|109.62|109.56|109.58|109.52|109.62|109.56|109.56|109.52|11021
1623847980000|2021-06-16 12:53:00|109.56|109.5|109.54|109.44|109.58|109.5|109.52|109.44|2573
1623847990000|2021-06-16 12:53:10|||||||||214
1623848020000|2021-06-16 12:53:40|109.56|109.46|109.58|109.48|109.58|109.48|109.56|109.46|0
1623848040000|2021-06-16 12:54:00|||||||||9077
1623848060000|2021-06-16 12:54:20|109.56||109.56||109.56||109.56||0
1623848080000|2021-06-16 12:54:40|109.54||109.56||109.56||109.54||0
1623848090000|2021-06-16 12:54:50|109.58||109.56||109.58||109.56||7594
1623848100000|2021-06-16 12:55:00|109.54|109.44|109.48|109.44|109.54|109.48|109.48|109.44|2711
1623848130000|2021-06-16 12:55:30|109.46|109.4|109.44|109.38|109.48|109.4|109.44|109.38|3409
1623848180000|2021-06-16 12:56:20|109.46|109.4|109.5|109.44|109.5|109.46|109.46|109.4|15095
1623848190000|2021-06-16 12:56:30||109.46||109.46||109.46||109.46|0
1623848230000|2021-06-16 12:57:10|109.46|109.44|109.5|109.42|109.52|109.44|109.46|109.4|4110
1623848240000|2021-06-16 12:57:20|109.52|109.44|109.54|109.46|109.54|109.46|109.52|109.44|23169
1623848250000|2021-06-16 12:57:30|109.56||109.54||109.56||109.54||0
1623848270000|2021-06-16 12:57:50|109.56||109.54||109.56||109.54||100
1623848280000|2021-06-16 12:58:00|109.56||109.56||109.56||109.56||0
1623848290000|2021-06-16 12:58:10|||||||||454
1623848310000|2021-06-16 12:58:30|109.54|109.5|109.58|109.5|109.58|109.5|109.54|109.5|2
1623848320000|2021-06-16 12:58:40|109.56|109.48|109.58|109.52|109.58|109.52|109.56|109.48|0
1623848400000|2021-06-16 13:00:00|109.6|109.54|109.6|109.54|109.6|109.54|109.6|109.54|19936
1623848410000|2021-06-16 13:00:10|109.56||109.6||109.6||109.56||8827
1623848420000|2021-06-16 13:00:20|109.58|109.5|109.58|109.5|109.58|109.5|109.56|109.5|1142
1623848430000|2021-06-16 13:00:30|109.56||109.56||109.56||109.56||104
1623848490000|2021-06-16 13:01:30|109.58|109.52|109.6|109.54|109.6|109.54|109.58|109.52|12507
1623848520000|2021-06-16 13:02:00|109.58|109.52|109.58|109.5|109.58|109.52|109.58|109.5|0
1623848550000|2021-06-16 13:02:30|109.6||109.58||109.6||109.58||400
1623848580000|2021-06-16 13:03:00|109.56|109.48|109.54|109.46|109.56|109.48|109.54|109.46|0
1623848600000|2021-06-16 13:03:20|109.56|109.54|109.56|109.46|109.56|109.54|109.54|109.46|24003
1623848640000|2021-06-16 13:04:00|||||||||948
1623848650000|2021-06-16 13:04:10|109.54||109.54||109.54||109.54||2550
1623848680000|2021-06-16 13:04:40|||||||||4280
1623848690000|2021-06-16 13:04:50|||||||||1460
1623848720000|2021-06-16 13:05:20|109.56|109.48|109.6|109.54|109.6|109.54|109.56|109.48|7340
1623848730000|2021-06-16 13:05:30|||||||||717
1623848740000|2021-06-16 13:05:40|109.58|109.52|109.58|109.5|109.58|109.52|109.58|109.5|0
1623848750000|2021-06-16 13:05:50|109.56|109.48|109.56|109.46|109.56|109.48|109.56|109.46|4516
1623848760000|2021-06-16 13:06:00||109.48||109.48||109.48||109.48|150
1623848790000|2021-06-16 13:06:30||109.5||109.5||109.5||109.5|24
1623848810000|2021-06-16 13:06:50||109.48||109.48||109.48||109.48|0
1623848820000|2021-06-16 13:07:00|109.54|109.46|109.48|109.4|109.54|109.48|109.48|109.38|3030
1623848830000|2021-06-16 13:07:10||109.38||109.42||109.42||109.38|0
1623848910000|2021-06-16 13:08:30|109.46|109.4|109.46|109.4|109.48|109.4|109.46|109.4|32
1623848930000|2021-06-16 13:08:50|||||||||9151
1623848980000|2021-06-16 13:09:40||109.38||109.38||109.4||109.38|457
1623849000000|2021-06-16 13:10:00||109.4||109.42||109.42||109.4|0
1623849010000|2021-06-16 13:10:10||109.4||109.42||109.42||109.4|0
1623849020000|2021-06-16 13:10:20|109.48|109.44|109.56|109.5|109.58|109.5|109.48|109.44|6686
1623849050000|2021-06-16 13:10:50|109.58|109.52|109.58|109.5|109.6|109.52|109.58|109.5|22000
1623849060000|2021-06-16 13:11:00|109.56|109.48|109.5|109.42|109.56|109.48|109.5|109.42|9608
1623849070000|2021-06-16 13:11:10|||||||||10000
1623849080000|2021-06-16 13:11:20|109.48|109.4|109.42|109.34|109.48|109.4|109.42|109.34|2843
1623849090000|2021-06-16 13:11:30||109.36||109.36||109.36||109.36|0
1623849110000|2021-06-16 13:11:50|109.4|109.34|109.42|109.34|109.42|109.34|109.4|109.34|1851
1623849120000|2021-06-16 13:12:00|109.4|109.32|109.38|109.3|109.4|109.36|109.38|109.3|8350
1623849200000|2021-06-16 13:13:20|||||||||822
1623849240000|2021-06-16 13:14:00|109.4|109.32|109.4|109.34|109.42|109.36|109.38|109.32|10056
1623849250000|2021-06-16 13:14:10||109.36||109.36||109.36||109.36|0
1623849310000|2021-06-16 13:15:10|||||||||2747
1623849320000|2021-06-16 13:15:20|109.38|109.34|109.38|109.3|109.38|109.34|109.38|109.3|2155
1623849370000|2021-06-16 13:16:10||109.32||109.32||109.32||109.32|38
1623849390000|2021-06-16 13:16:30||109.3||109.32||109.32||109.3|0
1623849460000|2021-06-16 13:17:40||109.34||109.32||109.34||109.32|530
1623849490000|2021-06-16 13:18:10|109.4|109.36|109.44|109.38|109.44|109.42|109.4|109.36|13149
1623849510000|2021-06-16 13:18:30|109.42|109.36|109.44|109.36|109.44|109.36|109.42|109.36|0
1623849600000|2021-06-16 13:20:00||109.38||109.38||109.38||109.38|56
1623849620000|2021-06-16 13:20:20|109.42|109.36|109.4|109.32|109.42|109.36|109.4|109.32|380
1623849640000|2021-06-16 13:20:40|109.38||109.38||109.38||109.38||1027
1623849650000|2021-06-16 13:20:50|109.36||109.36||109.36||109.36||475
1623849660000|2021-06-16 13:21:00|||||||||13000
1623849690000|2021-06-16 13:21:30|109.38|109.34|109.4|109.32|109.4|109.34|109.38|109.32|15533
1623849730000|2021-06-16 13:22:10||109.34||109.32||109.34||109.32|0
1623849750000|2021-06-16 13:22:30|109.38||109.38||109.38||109.38||2010
1623849790000|2021-06-16 13:23:10|109.4|109.34|109.4|109.36|109.4|109.36|109.38|109.34|4482
1623849800000|2021-06-16 13:23:20||109.34||109.34||109.36||109.34|0
1623849820000|2021-06-16 13:23:40|109.38||109.38||109.38||109.38||0
1623849830000|2021-06-16 13:23:50|109.4||109.4||109.4||109.4||0
1623849860000|2021-06-16 13:24:20|109.38||109.38||109.38||109.38||186
1623849890000|2021-06-16 13:24:50|||||||||374
1623849900000|2021-06-16 13:25:00|||||||||322
1623849910000|2021-06-16 13:25:10|109.36|109.32|109.36|109.3|109.38|109.32|109.36|109.3|2843
1623849920000|2021-06-16 13:25:20|109.34|109.28|109.34|109.28|109.34|109.28|109.34|109.26|2258
1623849940000|2021-06-16 13:25:40|109.32|109.26|109.34|109.26|109.34|109.26|109.32|109.26|384
1623849950000|2021-06-16 13:25:50|109.32||109.32||109.32||109.32||1438
1623849970000|2021-06-16 13:26:10|||||||||1500
1623850000000|2021-06-16 13:26:40|||||||||10
1623850010000|2021-06-16 13:26:50|109.34|109.28|109.4|109.32|109.4|109.34|109.34|109.28|12573
1623850040000|2021-06-16 13:27:20|109.42|109.34|109.42|109.4|109.42|109.4|109.42|109.34|553
1623850120000|2021-06-16 13:28:40|109.46||109.46||109.46||109.46||12245
1623850150000|2021-06-16 13:29:10|||||||||1909
1623850170000|2021-06-16 13:29:30|109.5|109.42|109.48|109.4|109.5|109.46|109.44|109.4|10192
1623850180000|2021-06-16 13:29:40|||||||||2084
1623850200000|2021-06-16 13:30:00|109.46|109.42|109.44|109.38|109.48|109.42|109.44|109.38|2708
1623850210000|2021-06-16 13:30:10|109.42|109.4|109.42|109.38|109.44|109.42|109.42|109.34|9471
1623850240000|2021-06-16 13:30:40|||||||||2012
1623850250000|2021-06-16 13:30:50|109.4|109.36|109.42|109.36|109.42|109.36|109.4|109.34|5837
1623850260000|2021-06-16 13:31:00|109.44|109.38|109.42|109.36|109.44|109.4|109.42|109.34|4300
1623850270000|2021-06-16 13:31:10|109.4|109.34|109.42|109.36|109.42|109.36|109.4|109.34|2281
1623850280000|2021-06-16 13:31:20|109.44|109.38|109.44|109.38|109.44|109.38|109.44|109.38|0
1623850290000|2021-06-16 13:31:30|109.42|109.36|109.36|109.3|109.42|109.36|109.36|109.3|2432
1623850300000|2021-06-16 13:31:40|109.34||109.36||109.36||109.34||4355
1623850310000|2021-06-16 13:31:50|109.34|109.26|109.3|109.24|109.34|109.26|109.3|109.24|886
1623850320000|2021-06-16 13:32:00|109.28|109.22|109.26|109.2|109.28|109.22|109.26|109.2|1606
1623850330000|2021-06-16 13:32:10|109.24|109.18|109.24|109.18|109.24|109.18|109.22|109.16|378
1623850340000|2021-06-16 13:32:20|109.26|109.2|109.24|109.2|109.3|109.22|109.24|109.2|3653
1623850350000|2021-06-16 13:32:30|109.26|109.22|109.26|109.22|109.26|109.22|109.26|109.22|1379
1623850360000|2021-06-16 13:32:40|109.3|109.24|109.3|109.22|109.32|109.28|109.3|109.22|4746
1623850380000|2021-06-16 13:33:00||109.2||109.22||109.22||109.2|852
1623850400000|2021-06-16 13:33:20|109.28|109.2|109.26|109.2|109.28|109.2|109.26|109.2|1575
1623850410000|2021-06-16 13:33:30|109.28|109.26|109.32|109.26|109.32|109.28|109.26|109.2|9451
1623850430000|2021-06-16 13:33:50|109.34|109.32|109.38|109.34|109.38|109.34|109.34|109.26|4008
1623850440000|2021-06-16 13:34:00|109.42|109.32|109.38|109.36|109.44|109.38|109.38|109.32|1503
1623850460000|2021-06-16 13:34:20|109.42|109.38|109.48|109.42|109.48|109.42|109.42|109.38|2426
1623850470000|2021-06-16 13:34:30|109.5|109.44|109.5|109.44|109.5|109.44|109.48|109.44|291
1623850490000|2021-06-16 13:34:50|||||||||3000
1623850500000|2021-06-16 13:35:00|109.52|109.46|109.64|109.54|109.66|109.54|109.52|109.46|6015
1623850510000|2021-06-16 13:35:10|109.66|109.56|109.66|109.62|109.68|109.62|109.66|109.56|100
1623850520000|2021-06-16 13:35:20|109.64|109.64|109.72|109.66|109.72|109.66|109.62|109.56|14862
1623850530000|2021-06-16 13:35:30|109.7|109.68|109.8|109.7|109.8|109.74|109.7|109.68|5688
1623850550000|2021-06-16 13:35:50|109.78|109.68|109.74|109.66|109.78|109.68|109.74|109.66|500
1623850560000|2021-06-16 13:36:00|109.7|109.62|109.68|109.58|109.7|109.62|109.66|109.58|793
1623850580000|2021-06-16 13:36:20|||||||||1000
1623850590000|2021-06-16 13:36:30|||||||||4
1623850600000|2021-06-16 13:36:40|109.66||109.64||109.66||109.64||446
1623850620000|2021-06-16 13:37:00|109.58|109.54|109.64|109.54|109.64|109.6|109.58|109.52|23955
1623850630000|2021-06-16 13:37:10|109.62|109.52|109.66|109.58|109.7|109.64|109.58|109.52|73661
1623850640000|2021-06-16 13:37:20|||||||||2009
1623850650000|2021-06-16 13:37:30|109.68|109.62|109.76|109.72|109.8|109.72|109.68|109.62|32466
1623850670000|2021-06-16 13:37:50|||||||||1985
1623850680000|2021-06-16 13:38:00|109.74|109.68|109.72|109.68|109.76|109.72|109.72|109.64|5387
1623850690000|2021-06-16 13:38:10||109.66||109.68||109.68||109.66|3500
1623850700000|2021-06-16 13:38:20||109.64||109.64||109.64||109.64|241
1623850710000|2021-06-16 13:38:30|109.7|109.62|109.7|109.64|109.7|109.64|109.7|109.6|15280
1623850720000|2021-06-16 13:38:40|||||||||1514
1623850760000|2021-06-16 13:39:20|||||||||10400
1623850770000|2021-06-16 13:39:30|109.68|109.62|109.66|109.62|109.68|109.62|109.66|109.58|11090
1623850790000|2021-06-16 13:39:50|||||||||32
1623850800000|2021-06-16 13:40:00|109.7|109.64|109.66|109.62|109.72|109.64|109.66|109.62|7748
1623850820000|2021-06-16 13:40:20|109.64|109.6|109.6|109.56|109.64|109.6|109.6|109.56|16579
1623850830000|2021-06-16 13:40:30|109.64|109.58|109.68|109.62|109.68|109.62|109.6|109.58|4569
1623850840000|2021-06-16 13:40:40|109.7|109.64|109.76|109.7|109.76|109.7|109.7|109.64|4322
1623850850000|2021-06-16 13:40:50|109.74||109.74||109.74||109.74||0
1623850870000|2021-06-16 13:41:10|||||||||2280
1623850890000|2021-06-16 13:41:30|109.7|109.68|109.74|109.66|109.74|109.68|109.7|109.66|3610
1623850900000|2021-06-16 13:41:40|109.76|109.68|109.76|109.7|109.76|109.7|109.76|109.68|6719
1623850920000|2021-06-16 13:42:00|||||||||1100
1623850930000|2021-06-16 13:42:10||109.72||109.72||109.72||109.72|189
1623850940000|2021-06-16 13:42:20|109.74|109.68|109.74|109.66|109.74|109.7|109.74|109.66|2555
1623850950000|2021-06-16 13:42:30|||||||||1448
1623850960000|2021-06-16 13:42:40|||||||||155
1623851010000|2021-06-16 13:43:30||109.72||109.72||109.72||109.72|488
1623851050000|2021-06-16 13:44:10|||||||||4000
1623851060000|2021-06-16 13:44:20|109.76|109.74|109.78|109.72|109.8|109.74|109.76|109.72|6766
1623851080000|2021-06-16 13:44:40||109.76||109.72||109.76||109.72|3500
1623851090000|2021-06-16 13:44:50|||||||||1
1623851100000|2021-06-16 13:45:00|||||||||2393
1623851120000|2021-06-16 13:45:20|109.8|109.74|109.8|109.76|109.8|109.76|109.78|109.74|14567
1623851130000|2021-06-16 13:45:30|109.78|109.74|109.74|109.66|109.8|109.74|109.74|109.66|69358
1623851140000|2021-06-16 13:45:40|109.72|109.68|109.72|109.66|109.72|109.68|109.72|109.66|1
1623851150000|2021-06-16 13:45:50|109.7|109.64|109.7|109.66|109.7|109.66|109.7|109.64|25458
1623851160000|2021-06-16 13:46:00|109.68|109.62|109.6|109.54|109.68|109.62|109.6|109.54|4650
1623851170000|2021-06-16 13:46:10|109.62|109.56|109.68|109.6|109.68|109.6|109.62|109.56|5257
1623851180000|2021-06-16 13:46:20|||||||||6811
1623851200000|2021-06-16 13:46:40|109.66|109.58|109.64|109.6|109.66|109.6|109.64|109.58|981
1623851220000|2021-06-16 13:47:00|109.66||109.68||109.68||109.64||381
1623851230000|2021-06-16 13:47:10|109.64|109.62|109.68|109.62|109.68|109.62|109.64|109.62|1998
1623851240000|2021-06-16 13:47:20||109.64||109.64||109.64||109.64|0
1623851250000|2021-06-16 13:47:30|109.7|109.66|109.74|109.68|109.74|109.68|109.7|109.66|4476
1623851260000|2021-06-16 13:47:40|109.76||109.74||109.76||109.74||0
1623851280000|2021-06-16 13:48:00|109.76|109.7|109.9|109.82|109.92|109.82|109.76|109.7|38567
1623851290000|2021-06-16 13:48:10||109.84||109.84||109.84||109.84|0
1623851300000|2021-06-16 13:48:20|109.88|109.82|109.9|109.84|109.9|109.84|109.88|109.82|1702
1623851310000|2021-06-16 13:48:30|109.88|109.86|109.88|109.84|109.88|109.86|109.88|109.84|2522
1623851320000|2021-06-16 13:48:40|109.9||109.9||109.9||109.9||1186
1623851340000|2021-06-16 13:49:00|109.88|109.82|109.78|109.7|109.88|109.82|109.78|109.7|1549
1623851350000|2021-06-16 13:49:10|||||||||1393
1623851380000|2021-06-16 13:49:40|109.8||109.78||109.8||109.78||5720
1623851390000|2021-06-16 13:49:50|||||||||2
1623851410000|2021-06-16 13:50:10|||||||||5000
1623851420000|2021-06-16 13:50:20|109.8|109.78|109.78|109.7|109.8|109.78|109.78|109.7|13785
1623851440000|2021-06-16 13:50:40|109.76|109.68|109.74|109.68|109.76|109.7|109.72|109.64|9950
1623851460000|2021-06-16 13:51:00|||||||||9118
1623851470000|2021-06-16 13:51:10|109.72|109.66|109.7|109.64|109.72|109.68|109.7|109.64|1268
1623851480000|2021-06-16 13:51:20|109.68|109.62|109.68|109.64|109.7|109.64|109.66|109.6|18197
1623851520000|2021-06-16 13:52:00|109.66|109.62|109.66|109.6|109.66|109.62|109.66|109.6|1568
1623851530000|2021-06-16 13:52:10|109.64|109.58|109.62|109.56|109.64|109.58|109.62|109.54|3921
1623851550000|2021-06-16 13:52:30|||||||||2282
1623851570000|2021-06-16 13:52:50|109.6|109.54|109.6|109.54|109.6|109.54|109.6|109.54|19515
1623851590000|2021-06-16 13:53:10|109.58|109.52|109.5|109.44|109.58|109.54|109.5|109.44|12446
1623851600000|2021-06-16 13:53:20|109.52|109.46|109.54|109.48|109.54|109.5|109.5|109.46|6815
1623851630000|2021-06-16 13:53:50|109.56|109.5|109.56|109.52|109.6|109.54|109.54|109.5|15485
1623851640000|2021-06-16 13:54:00|109.6|109.54|109.66|109.58|109.66|109.58|109.6|109.52|8305
1623851650000|2021-06-16 13:54:10|109.62|109.6|109.66|109.6|109.66|109.6|109.62|109.6|1189
1623851660000|2021-06-16 13:54:20|109.68|109.62|109.66|109.64|109.68|109.64|109.66|109.62|3149
1623851690000|2021-06-16 13:54:50|109.64|109.62|109.64|109.58|109.64|109.62|109.64|109.58|8879
1623851700000|2021-06-16 13:55:00|109.66||109.64||109.66||109.64||0
1623851720000|2021-06-16 13:55:20|109.66|109.6|109.64|109.6|109.66|109.6|109.64|109.6|2868
1623851740000|2021-06-16 13:55:40|109.66|109.62|109.66|109.62|109.66|109.62|109.66|109.62|1834
1623851750000|2021-06-16 13:55:50|109.64|109.6|109.64|109.6|109.64|109.6|109.64|109.6|1400
1623851760000|2021-06-16 13:56:00|109.66|109.62|109.6|109.54|109.66|109.62|109.58|109.52|27616
1623851770000|2021-06-16 13:56:10|109.62|109.56|109.66|109.58|109.66|109.6|109.62|109.56|2500
1623851780000|2021-06-16 13:56:20|109.64|109.6|109.64|109.56|109.64|109.6|109.64|109.56|0
1623851790000|2021-06-16 13:56:30||109.58||109.58||109.58||109.58|48755
1623851800000|2021-06-16 13:56:40|109.66|109.6|109.68|109.64|109.68|109.64|109.66|109.6|2770
1623851820000|2021-06-16 13:57:00|109.66|109.62|109.68|109.64|109.68|109.64|109.66|109.62|455
1623851840000|2021-06-16 13:57:20||109.66||109.66||109.66||109.66|958
1623851850000|2021-06-16 13:57:30|109.66|109.64|109.68|109.64|109.68|109.64|109.66|109.64|4445
1623851860000|2021-06-16 13:57:40|||||||||35
1623851870000|2021-06-16 13:57:50||109.66||109.66||109.66||109.66|991
1623851880000|2021-06-16 13:58:00|109.72|109.64|109.76|109.7|109.76|109.74|109.72|109.64|2816
1623851890000|2021-06-16 13:58:10||109.72||109.72||109.72||109.72|0
1623851900000|2021-06-16 13:58:20|109.74|109.7|109.74|109.7|109.74|109.7|109.74|109.7|6004
1623851920000|2021-06-16 13:58:40|109.76||109.76||109.78||109.76||50
1623851940000|2021-06-16 13:59:00|109.74||109.74||109.74||109.74||0
1623851950000|2021-06-16 13:59:10|109.76|109.72|109.78|109.74|109.78|109.76|109.76|109.72|17471
1623851960000|2021-06-16 13:59:20|109.8|109.76|109.76|109.74|109.8|109.76|109.76|109.74|12929
1623851970000|2021-06-16 13:59:30|109.74|109.72|109.76|109.72|109.76|109.74|109.74|109.68|15754
1623851980000|2021-06-16 13:59:40||109.7||109.7||109.7||109.7|0
1623851990000|2021-06-16 13:59:50|109.78|109.72|109.8|109.72|109.8|109.74|109.78|109.72|27678
1623852000000|2021-06-16 14:00:00|109.76|109.74|109.76|109.74|109.8|109.74|109.76|109.72|7126
1623852010000|2021-06-16 14:00:10|109.74|109.72|109.82|109.76|109.82|109.78|109.74|109.68|28041
1623852020000|2021-06-16 14:00:20|109.8|109.74|109.8|109.7|109.8|109.74|109.76|109.7|2505
1623852030000|2021-06-16 14:00:30|109.78||109.76||109.78||109.76||27068
1623852040000|2021-06-16 14:00:40|109.7|109.68|109.76|109.7|109.76|109.7|109.7|109.68|32288
1623852050000|2021-06-16 14:00:50|||||||||3205
1623852080000|2021-06-16 14:01:20|109.74|109.68|109.66|109.6|109.74|109.68|109.66|109.6|19091
1623852090000|2021-06-16 14:01:30|109.64|109.58|109.64|109.6|109.64|109.6|109.64|109.58|2710
1623852100000|2021-06-16 14:01:40|||||||||9065
1623852110000|2021-06-16 14:01:50|109.62|109.56|109.58|109.52|109.62|109.56|109.58|109.5|4000
1623852120000|2021-06-16 14:02:00|109.6|109.54|109.62|109.54|109.62|109.54|109.6|109.54|0
1623852140000|2021-06-16 14:02:20|109.6||109.6||109.6||109.56||3049
1623852160000|2021-06-16 14:02:40|109.58||109.58||109.58||109.58||0
1623852170000|2021-06-16 14:02:50|109.6|109.56|109.64|109.56|109.64|109.56|109.58|109.56|2747
1623852180000|2021-06-16 14:03:00|109.62||109.62||109.62||109.62||18148
1623852190000|2021-06-16 14:03:10|109.64|109.58|109.66|109.6|109.66|109.6|109.62|109.58|6102
1623852200000|2021-06-16 14:03:20|109.64||109.66||109.66||109.64||0
1623852210000|2021-06-16 14:03:30|109.64||109.64||109.64||109.64||0
1623852220000|2021-06-16 14:03:40|109.66|109.62|109.66|109.6|109.66|109.64|109.66|109.58|3604
1623852230000|2021-06-16 14:03:50|109.7|109.62|109.78|109.72|109.8|109.72|109.7|109.62|21274
1623852240000|2021-06-16 14:04:00|109.76|109.7|109.78|109.72|109.78|109.76|109.74|109.7|12500
1623852250000|2021-06-16 14:04:10|109.8|109.74|109.84|109.78|109.84|109.78|109.8|109.72|2850
1623852270000|2021-06-16 14:04:30|109.86|109.8|109.88|109.82|109.9|109.82|109.86|109.8|2460
1623852280000|2021-06-16 14:04:40|109.9|109.84|109.92|109.86|109.92|109.86|109.9|109.84|441
1623852290000|2021-06-16 14:04:50|109.94|109.88|109.9|109.86|109.94|109.88|109.88|109.86|2180
1623852300000|2021-06-16 14:05:00|||||||||10013
1623852320000|2021-06-16 14:05:20|109.88|109.84|109.8|109.72|109.9|109.86|109.8|109.72|8382
1623852330000|2021-06-16 14:05:30|109.78|109.7|109.72|109.66|109.78|109.7|109.72|109.64|95426
1623852340000|2021-06-16 14:05:40|109.7|109.64|109.7|109.64|109.7|109.64|109.7|109.64|0
1623852360000|2021-06-16 14:06:00|109.68|109.62|109.7|109.64|109.7|109.66|109.68|109.62|2032
1623852370000|2021-06-16 14:06:10|109.68|109.62|109.68|109.62|109.68|109.62|109.68|109.62|2038
1623852380000|2021-06-16 14:06:20||109.64||109.64||109.64||109.64|0
1623852390000|2021-06-16 14:06:30|109.7|109.66|109.72|109.68|109.74|109.7|109.68|109.66|16968
1623852400000|2021-06-16 14:06:40|||||||||863
1623852410000|2021-06-16 14:06:50|109.7|109.66|109.7|109.66|109.7|109.66|109.7|109.66|1000
1623852420000|2021-06-16 14:07:00|109.72|109.64|109.72|109.68|109.74|109.7|109.72|109.64|12562
1623852430000|2021-06-16 14:07:10|109.74|109.7|109.74|109.7|109.74|109.7|109.72|109.7|4247
1623852440000|2021-06-16 14:07:20|109.76|109.72|109.86|109.8|109.88|109.8|109.76|109.72|7920
1623852450000|2021-06-16 14:07:30|109.88|109.78|109.88|109.8|109.9|109.8|109.88|109.78|0
1623852460000|2021-06-16 14:07:40|109.9|109.82|109.9|109.84|109.92|109.84|109.9|109.82|7
1623852470000|2021-06-16 14:07:50|109.92|109.86|109.92|109.86|109.92|109.86|109.92|109.86|0
1623852480000|2021-06-16 14:08:00|109.94|109.88|109.96|109.88|109.96|109.88|109.94|109.88|2410
1623852490000|2021-06-16 14:08:10|109.98|109.9|109.96|109.9|109.98|109.9|109.96|109.9|0
1623852500000|2021-06-16 14:08:20|||||||||922
1623852510000|2021-06-16 14:08:30|109.94|109.88|109.94|109.88|109.94|109.88|109.94|109.86|88837
1623852520000|2021-06-16 14:08:40|109.96|109.86|109.92|109.86|109.96|109.88|109.92|109.86|11946
1623852530000|2021-06-16 14:08:50|||||||||3466
1623852570000|2021-06-16 14:09:30|109.9|109.88|109.9|109.86|109.92|109.9|109.9|109.86|2412
1623852600000|2021-06-16 14:10:00|109.92|109.88|109.92|109.88|109.92|109.88|109.92|109.86|3351
1623852610000|2021-06-16 14:10:10||109.86||109.88||109.88||109.86|0
1623852630000|2021-06-16 14:10:30|109.94|109.9|109.98|109.94|110|109.96|109.94|109.9|32548
1623852640000|2021-06-16 14:10:40|110|109.96|109.96|109.9|110.08|110|109.94|109.9|60509
1623852650000|2021-06-16 14:10:50|109.98|109.92|109.98|109.92|109.98|109.92|109.98|109.92|0
1623852660000|2021-06-16 14:11:00||109.9||109.9||109.9||109.9|8000
1623852680000|2021-06-16 14:11:20|109.94|109.88|109.94|109.88|109.94|109.88|109.92|109.84|14717
1623852690000|2021-06-16 14:11:30|109.88|109.9|109.98|109.9|109.98|109.9|109.88|109.84|13000
1623852700000|2021-06-16 14:11:40|109.96||109.94||109.98||109.94||0
1623852720000|2021-06-16 14:12:00|109.92|109.88|109.84|109.8|109.92|109.88|109.84|109.78|26364
1623852730000|2021-06-16 14:12:10|109.86|109.82|109.88|109.82|109.92|109.82|109.86|109.82|7801
1623852750000|2021-06-16 14:12:30|109.86||109.86||109.86||109.86||4654
1623852760000|2021-06-16 14:12:40|109.9||109.86||109.9||109.86||0
1623852770000|2021-06-16 14:12:50|109.84|109.8|109.82|109.76|109.84|109.8|109.8|109.74|29490
1623852780000|2021-06-16 14:13:00|||||||||2500
1623852800000|2021-06-16 14:13:20|109.8|109.74|109.8|109.74|109.84|109.78|109.78|109.74|45083
1623852810000|2021-06-16 14:13:30|109.78||109.8||109.8||109.78||0
1623852820000|2021-06-16 14:13:40|109.82|109.76|109.84|109.78|109.86|109.8|109.82|109.76|13299
1623852830000|2021-06-16 14:13:50|109.86|109.8|109.84|109.76|109.86|109.8|109.84|109.76|5400
1623852840000|2021-06-16 14:14:00|109.82||109.82||109.82||109.82||0
1623852850000|2021-06-16 14:14:10|109.8|109.74|109.8|109.74|109.8|109.74|109.8|109.74|0
1623852860000|2021-06-16 14:14:20|109.78|109.76|109.78|109.76|109.78|109.76|109.78|109.76|0
1623852870000|2021-06-16 14:14:30|109.76|109.74|109.76|109.7|109.76|109.74|109.76|109.68|17361
1623852890000|2021-06-16 14:14:50|109.74||109.74||109.74||109.74||0
1623852900000|2021-06-16 14:15:00|109.76|109.72|109.78|109.74|109.78|109.74|109.76|109.7|19243
1623852910000|2021-06-16 14:15:10|109.76|109.7|109.76|109.72|109.78|109.72|109.76|109.7|4192
1623852920000|2021-06-16 14:15:20|||||||||899
1623852930000|2021-06-16 14:15:30|109.74||109.76||109.76||109.74||3680
1623852940000|2021-06-16 14:15:40|109.78|109.74|109.78|109.74|109.78|109.74|109.78|109.74|9283
1623852950000|2021-06-16 14:15:50|||||||||3032
1623852960000|2021-06-16 14:16:00|109.76||109.76||109.76||109.76||800
1623852970000|2021-06-16 14:16:10|109.74|109.7|109.7|109.64|109.74|109.7|109.7|109.62|20984
1623852980000|2021-06-16 14:16:20|109.68|109.62|109.68|109.6|109.68|109.62|109.68|109.58|2500
1623852990000|2021-06-16 14:16:30|109.66|109.58|109.7|109.64|109.7|109.64|109.64|109.58|60085
1623853000000|2021-06-16 14:16:40|109.72|109.66|109.76|109.68|109.76|109.68|109.72|109.66|11533
1623853010000|2021-06-16 14:16:50|109.74||109.74||109.74||109.74||1400
1623853030000|2021-06-16 14:17:10||109.7||109.7||109.7||109.7|2000
1623853040000|2021-06-16 14:17:20|109.76|109.74|109.82|109.78|109.82|109.8|109.76|109.72|10731
1623853050000|2021-06-16 14:17:30|||||||||18000
1623853070000|2021-06-16 14:17:50|||||||||9100
1623853090000|2021-06-16 14:18:10|||||||||36692
1623853110000|2021-06-16 14:18:30|109.78|109.76|109.78|109.72|109.78|109.76|109.78|109.72|39820
1623853140000|2021-06-16 14:19:00|109.8|109.74|109.82|109.74|109.82|109.74|109.8|109.74|10400
1623853150000|2021-06-16 14:19:10|||||||||217
1623853160000|2021-06-16 14:19:20|109.84|109.76|109.88|109.84|109.9|109.84|109.84|109.74|7996
1623853170000|2021-06-16 14:19:30|||||||||3364
1623853200000|2021-06-16 14:20:00|109.9||109.88||109.9||109.88||1166
1623853210000|2021-06-16 14:20:10|109.86|109.82|109.78|109.72|109.86|109.82|109.78|109.72|7577
1623853220000|2021-06-16 14:20:20|109.8|109.74|109.82|109.78|109.82|109.8|109.8|109.74|10631
1623853230000|2021-06-16 14:20:30||109.76||109.76||109.76||109.76|0
1623853250000|2021-06-16 14:20:50|||||||||7300
1623853260000|2021-06-16 14:21:00||109.78||109.78||109.78||109.78|17
1623853270000|2021-06-16 14:21:10|109.8|109.76|109.76|109.7|109.82|109.76|109.76|109.7|8877
1623853280000|2021-06-16 14:21:20|109.78|109.72|109.76|109.68|109.8|109.74|109.76|109.68|1592
1623853320000|2021-06-16 14:22:00|109.74||109.74||109.74||109.74||0
1623853330000|2021-06-16 14:22:10|109.72|109.64|109.68|109.62|109.72|109.64|109.68|109.6|2319
1623853400000|2021-06-16 14:23:20|109.7|109.64|109.82|109.76|109.82|109.76|109.7|109.64|12604
1623853410000|2021-06-16 14:23:30|109.76|109.78|109.82|109.76|109.82|109.78|109.76|109.74|3926
1623853420000|2021-06-16 14:23:40|109.8||109.8||109.8||109.8||7
1623853450000|2021-06-16 14:24:10|109.82||109.82||109.82||109.82||0
1623853460000|2021-06-16 14:24:20|109.8||109.8||109.8||109.8||0
1623853470000|2021-06-16 14:24:30|109.78|109.74|109.8|109.74|109.8|109.74|109.76|109.74|3341
1623853490000|2021-06-16 14:24:50|109.82|109.76|109.82|109.76|109.82|109.76|109.82|109.76|905
1623853520000|2021-06-16 14:25:20||109.78||109.78||109.78||109.78|53
1623853530000|2021-06-16 14:25:30|109.8|109.76|109.74|109.68|109.8|109.76|109.74|109.68|1998
1623853550000|2021-06-16 14:25:50|||||||||1000
1623853560000|2021-06-16 14:26:00|109.72|109.66|109.7|109.66|109.72|109.66|109.7|109.66|0
1623853610000|2021-06-16 14:26:50|109.68|109.64|109.66|109.62|109.68|109.64|109.66|109.6|2630
1623853630000|2021-06-16 14:27:10|109.64|109.64|109.68|109.64|109.7|109.64|109.64|109.64|20377
1623853660000|2021-06-16 14:27:40|109.7|109.66|109.74|109.7|109.74|109.7|109.7|109.66|8606
1623853670000|2021-06-16 14:27:50||109.68||109.68||109.68||109.68|0
1623853680000|2021-06-16 14:28:00|109.76|109.7|109.78|109.76|109.8|109.76|109.76|109.7|11421
1623853710000|2021-06-16 14:28:30|||||||||2500
1623853730000|2021-06-16 14:28:50|109.8|109.78|109.84|109.8|109.84|109.8|109.8|109.78|6045
1623853740000|2021-06-16 14:29:00|109.86|109.82|109.82|109.78|109.88|109.82|109.8|109.78|2872
1623853750000|2021-06-16 14:29:10|109.8||109.82||109.82||109.8||1785
1623853780000|2021-06-16 14:29:40|109.8||109.8||109.82||109.8||3155
1623853790000|2021-06-16 14:29:50|109.78|109.76|109.78|109.74|109.8|109.76|109.78|109.74|7877
1623853800000|2021-06-16 14:30:00|109.76||109.78||109.8||109.76||4659
1623853820000|2021-06-16 14:30:20|109.76||109.76||109.76||109.76||0
1623853830000|2021-06-16 14:30:30|109.78|109.76|109.84|109.78|109.86|109.8|109.78|109.76|16118
1623853840000|2021-06-16 14:30:40|||||||||13768
1623853850000|2021-06-16 14:30:50||109.8||109.8||109.8||109.8|300
1623853860000|2021-06-16 14:31:00||109.78||109.8||109.8||109.78|0
1623853880000|2021-06-16 14:31:20|109.86|109.82|109.96|109.9|109.98|109.9|109.86|109.82|29422
1623853890000|2021-06-16 14:31:30|109.94|109.88|110.02|109.96|110.04|110|109.88|109.82|28165
1623853930000|2021-06-16 14:32:10||109.98||109.98||109.98||109.98|144
1623853940000|2021-06-16 14:32:20|110|109.96|110|109.94|110|109.96|109.98|109.94|3466
1623853970000|2021-06-16 14:32:50|109.98|109.92|109.94|109.9|109.98|109.94|109.94|109.9|3295
1623853980000|2021-06-16 14:33:00|109.92|109.88|109.9|109.84|109.94|109.88|109.9|109.84|3238
1623853990000|2021-06-16 14:33:10|109.92|109.86|109.94|109.88|109.96|109.92|109.92|109.86|17737
1623854000000|2021-06-16 14:33:20|109.96|109.9|110|109.96|110|109.96|109.96|109.9|19059
1623854010000|2021-06-16 14:33:30|110.02|109.94|110|109.94|110.02|109.94|110|109.94|0
1623854020000|2021-06-16 14:33:40|110.02|109.96|110.02|109.98|110.02|109.98|110.02|109.96|2174
1623854030000|2021-06-16 14:33:50|110.04|110|110.1|110.06|110.1|110.06|110.04|110|17964
1623854040000|2021-06-16 14:34:00|110.14|110.08|110.12|110.06|110.16|110.08|110.12|110.06|2797
1623854050000|2021-06-16 14:34:10||110.08||110.08||110.08||110.08|8238
1623854070000|2021-06-16 14:34:30|110.1|110.06|110.12|110.06|110.12|110.06|110.1|110.06|10380
1623854110000|2021-06-16 14:35:10|110.1|110.04|110.1|110.04|110.1|110.04|110.06|110.02|8865
1623854120000|2021-06-16 14:35:20|110.08|110.06|110.12|110.04|110.12|110.08|110.04|110.02|41382
1623854130000|2021-06-16 14:35:30|110.1||110.1||110.1||110.1||39
1623854140000|2021-06-16 14:35:40|110.08|110.02|110.08|110.04|110.08|110.04|110.08|110.02|28586
1623854200000|2021-06-16 14:36:40|110.06|110.02|110.06|110.02|110.06|110.02|110.04|110.02|2770
1623854210000|2021-06-16 14:36:50|110.04|110|110|109.94|110.04|110|109.98|109.94|40532
1623854220000|2021-06-16 14:37:00|||||||||2280
1623854240000|2021-06-16 14:37:20|109.98||109.98||109.98||109.98||5319
1623854250000|2021-06-16 14:37:30|109.96||109.96||109.96||109.96||0
1623854260000|2021-06-16 14:37:40|109.94|109.92|109.9|109.84|109.94|109.92|109.86|109.8|17648
1623854280000|2021-06-16 14:38:00|109.92|109.86|109.94|109.9|109.94|109.9|109.92|109.86|5801
1623854300000|2021-06-16 14:38:20|109.92|109.92|109.98|109.92|109.98|109.94|109.92|109.9|9319
1623854310000|2021-06-16 14:38:30|109.96||109.98||109.98||109.96||0
1623854320000|2021-06-16 14:38:40|109.96|109.9|109.88|109.82|109.96|109.9|109.88|109.82|7649
1623854330000|2021-06-16 14:38:50||109.84||109.84||109.84||109.84|50
1623854340000|2021-06-16 14:39:00|109.86|109.82|109.84|109.82|109.86|109.82|109.84|109.82|796
1623854350000|2021-06-16 14:39:10|||||||||2800
1623854360000|2021-06-16 14:39:20|109.86|109.84|109.92|109.86|109.94|109.88|109.86|109.84|15695
1623854390000|2021-06-16 14:39:50|||||||||2
1623854400000|2021-06-16 14:40:00|109.9||109.88||109.9||109.88||505
1623854440000|2021-06-16 14:40:40|109.9|109.88|109.98|109.94|110.02|109.98|109.9|109.88|18000
1623854450000|2021-06-16 14:40:50|110||109.98||110||109.98||6212
1623854460000|2021-06-16 14:41:00|109.96|109.92|109.92|109.88|109.96|109.92|109.92|109.88|5153
1623854470000|2021-06-16 14:41:10|109.88|109.86|109.9|109.86|109.9|109.86|109.88|109.86|9837
1623854480000|2021-06-16 14:41:20|||||||||483
1623854510000|2021-06-16 14:41:50||109.84||109.86||109.86||109.84|328
1623854520000|2021-06-16 14:42:00|||||||||49
1623854530000|2021-06-16 14:42:10||109.84||109.86||109.86||109.84|1240
1623854550000|2021-06-16 14:42:30|||||||||8140
1623854570000|2021-06-16 14:42:50|109.92|109.88|109.94|109.9|109.96|109.9|109.92|109.88|5690
1623854600000|2021-06-16 14:43:20|109.96||109.96||109.96||109.94||4669
1623854610000|2021-06-16 14:43:30|109.94|109.88|109.9|109.86|109.94|109.88|109.9|109.86|3839
1623854620000|2021-06-16 14:43:40|||||||||9103
1623854660000|2021-06-16 14:44:20|||||||||1000
1623854670000|2021-06-16 14:44:30|109.92|109.88|109.94|109.9|109.94|109.9|109.92|109.88|9695
1623854680000|2021-06-16 14:44:40|||||||||2464
1623854700000|2021-06-16 14:45:00|||||||||1815
1623854730000|2021-06-16 14:45:30|||||||||83
1623854740000|2021-06-16 14:45:40|109.96|109.92|109.94|109.92|109.96|109.92|109.94|109.92|2165
1623854770000|2021-06-16 14:46:10|109.92|109.9|109.92|109.88|109.92|109.9|109.92|109.88|5027
1623854780000|2021-06-16 14:46:20|||||||||497
1623854790000|2021-06-16 14:46:30|109.9||109.9||109.92||109.9||18392
1623854800000|2021-06-16 14:46:40|109.88|109.86|109.9|109.86|109.9|109.88|109.88|109.86|4170
1623854810000|2021-06-16 14:46:50|109.88|109.88|109.9|109.86|109.92|109.88|109.88|109.86|8085
1623854820000|2021-06-16 14:47:00|||||||||3000
1623854830000|2021-06-16 14:47:10|109.88||109.88||109.88||109.88||5
1623854840000|2021-06-16 14:47:20|109.9|109.88|109.92|109.88|109.94|109.88|109.9|109.88|15134
1623854850000|2021-06-16 14:47:30|109.94|109.9|109.98|109.92|110.02|109.94|109.94|109.9|12101
1623854860000|2021-06-16 14:47:40||109.94||109.94||109.94||109.94|0
1623854870000|2021-06-16 14:47:50|109.96||109.96||109.96||109.96||0
1623854880000|2021-06-16 14:48:00|109.98|109.96|110.02|109.98|110.02|110|109.98|109.96|13735
1623854910000|2021-06-16 14:48:30|||||||||3376
1623854950000|2021-06-16 14:49:10|110|109.96|110|109.96|110|109.96|110|109.96|1653
1623854970000|2021-06-16 14:49:30|109.98||109.98||109.98||109.98||50
1623855000000|2021-06-16 14:50:00|||||||||10000
1623855020000|2021-06-16 14:50:20||109.94||109.94||109.94||109.94|3152
1623855060000|2021-06-16 14:51:00|||||||||7634
1623855080000|2021-06-16 14:51:20|109.96|109.92|109.96|109.92|109.96|109.92|109.96|109.92|10134
1623855090000|2021-06-16 14:51:30|109.94|109.9|109.92|109.88|109.94|109.9|109.92|109.88|8897
1623855110000|2021-06-16 14:51:50|||||||||561
1623855120000|2021-06-16 14:52:00|||||||||1826
1623855130000|2021-06-16 14:52:10|109.9|109.86|109.9|109.86|109.9|109.86|109.9|109.86|1618
1623855140000|2021-06-16 14:52:20|109.88||109.9||109.9||109.88||45
1623855150000|2021-06-16 14:52:30|109.88|109.84|109.82|109.78|109.88|109.84|109.8|109.78|92819
1623855170000|2021-06-16 14:52:50|||||||||5281
1623855190000|2021-06-16 14:53:10|109.8|109.76|109.82|109.76|109.82|109.76|109.78|109.7|14288
1623855200000|2021-06-16 14:53:20|109.8|109.74|109.78|109.74|109.8|109.74|109.78|109.74|1569
1623855210000|2021-06-16 14:53:30|109.76|109.72|109.76|109.72|109.76|109.72|109.74|109.72|3966
1623855240000|2021-06-16 14:54:00|109.74||109.76||109.76||109.74||692
1623855280000|2021-06-16 14:54:40|109.74|109.7|109.72|109.68|109.74|109.7|109.72|109.68|4318
1623855310000|2021-06-16 14:55:10|109.7||109.72||109.72||109.7||2780
1623855340000|2021-06-16 14:55:40|109.7|109.66|109.74|109.7|109.74|109.7|109.68|109.62|37765
1623855350000|2021-06-16 14:55:50|109.72|109.72|109.72|109.7|109.74|109.72|109.72|109.7|3551
1623855380000|2021-06-16 14:56:20|109.74|109.68|109.72|109.68|109.74|109.68|109.72|109.68|6191
1623855400000|2021-06-16 14:56:40|109.74|109.7|109.74|109.7|109.74|109.7|109.74|109.7|11851
1623855420000|2021-06-16 14:57:00||109.72||109.72||109.72||109.72|0
1623855440000|2021-06-16 14:57:20||109.7||109.7||109.72||109.7|1915
1623855510000|2021-06-16 14:58:30|109.72|109.68|109.74|109.7|109.74|109.7|109.72|109.68|6966
1623855520000|2021-06-16 14:58:40|||||||||961
1623855550000|2021-06-16 14:59:10|109.76|109.72|109.8|109.76|109.8|109.76|109.76|109.7|22024
1623855560000|2021-06-16 14:59:20|109.82|109.78|109.84|109.8|109.86|109.8|109.82|109.78|6535
1623855600000|2021-06-16 15:00:00|||||||||442
1623855610000|2021-06-16 15:00:10|109.82|109.78|109.82|109.78|109.84|109.78|109.82|109.78|4283
1623855620000|2021-06-16 15:00:20|109.8|109.76|109.84|109.8|109.84|109.8|109.8|109.76|8593
1623855640000|2021-06-16 15:00:40|||||||||6799
1623855650000|2021-06-16 15:00:50|109.82|109.78|109.82|109.78|109.82|109.78|109.82|109.78|4838
1623855670000|2021-06-16 15:01:10|109.84|109.8|109.9|109.84|109.94|109.84|109.84|109.8|16203
1623855680000|2021-06-16 15:01:20|109.92|109.86|109.94|109.88|109.94|109.88|109.92|109.86|12088
1623855690000|2021-06-16 15:01:30|109.92|109.9|109.94|109.9|109.96|109.9|109.92|109.9|4334
1623855710000|2021-06-16 15:01:50|109.92||109.94||109.94||109.92||5
1623855730000|2021-06-16 15:02:10|||||||||100
1623855760000|2021-06-16 15:02:40|||||||||3957
1623855800000|2021-06-16 15:03:20|109.96|109.92|109.98|109.94|109.98|109.94|109.96|109.92|7248
1623855810000|2021-06-16 15:03:30|||||||||38087
1623855830000|2021-06-16 15:03:50|109.96|109.96|110.06|110|110.08|110.04|109.96|109.96|16635
1623855840000|2021-06-16 15:04:00||110.02||110.02||110.02||110.02|0
1623855850000|2021-06-16 15:04:10|||||||||5501
1623855860000|2021-06-16 15:04:20|||||||||967
1623855870000|2021-06-16 15:04:30|110.04|110|109.94|109.92|110.04|110|109.94|109.92|29202
1623855920000|2021-06-16 15:05:20|109.92|109.9|109.88|109.84|109.92|109.9|109.88|109.82|17347
1623855930000|2021-06-16 15:05:30|109.86|109.82|109.9|109.84|109.9|109.86|109.86|109.82|4661
1623855940000|2021-06-16 15:05:40|109.92|109.86|109.94|109.92|109.94|109.92|109.92|109.86|16961
1623855960000|2021-06-16 15:06:00|109.96|109.94|110|109.94|110|109.94|109.96|109.94|3126
1623855970000|2021-06-16 15:06:10|109.98||110||110||109.98||1110
1623855980000|2021-06-16 15:06:20|110.02|109.96|110.12|110.08|110.14|110.08|110.02|109.96|53352
1623856000000|2021-06-16 15:06:40|||||||||5765
1623856010000|2021-06-16 15:06:50||110.1||110.1||110.1||110.08|19300
1623856020000|2021-06-16 15:07:00|110.14|110.12|110.2|110.18|110.26|110.18|110.14|110.12|5532
1623856030000|2021-06-16 15:07:10|110.22||110.22||110.22||110.22||1269
1623856040000|2021-06-16 15:07:20|110.2|110.16|110.12|110.1|110.2|110.16|110.12|110.08|15877
1623856050000|2021-06-16 15:07:30|110.14|110.12|110.16|110.12|110.16|110.12|110.14|110.12|13469
1623856060000|2021-06-16 15:07:40|110.14|110.1|110.14|110.1|110.14|110.1|110.14|110.1|675
1623856090000|2021-06-16 15:08:10|||||||||238
1623856100000|2021-06-16 15:08:20|||||||||8450
1623856120000|2021-06-16 15:08:40|110.12|110.08|110.1|110.06|110.12|110.08|110.1|110.06|15239
1623856140000|2021-06-16 15:09:00|110.08|110.04|110.06|110.02|110.08|110.04|110.06|110.02|6437
1623856160000|2021-06-16 15:09:20|||||||||893
1623856200000|2021-06-16 15:10:00|110.08|110.04|110.14|110.1|110.14|110.1|110.08|110.04|45118
1623856210000|2021-06-16 15:10:10|110.16|110.12|110.16|110.12|110.16|110.14|110.14|110.1|3350
1623856220000|2021-06-16 15:10:20|110.14|110.1|110.16|110.12|110.16|110.12|110.14|110.1|30170
1623856230000|2021-06-16 15:10:30||110.1||110.12||110.12||110.1|4
1623856240000|2021-06-16 15:10:40|110.14|110.1|110.08|110.04|110.14|110.1|110.02|110|75727
1623856260000|2021-06-16 15:11:00|||||||||7590
1623856270000|2021-06-16 15:11:10|||||||||19463
1623856280000|2021-06-16 15:11:20|110.1|110.06|110.1|110.04|110.1|110.06|110.1|110.04|10597
1623856290000|2021-06-16 15:11:30|||||||||1800
1623856300000|2021-06-16 15:11:40|110.12|110.06|110.1|110.06|110.12|110.06|110.1|110.04|10834
1623856310000|2021-06-16 15:11:50|110.12|110.08|110.12|110.08|110.12|110.08|110.12|110.08|5192
1623856330000|2021-06-16 15:12:10|110.14|110.1|110.16|110.12|110.2|110.14|110.14|110.1|11435
1623856340000|2021-06-16 15:12:20|110.14|110.1|110.14|110.12|110.14|110.12|110.12|110.1|14188
1623856350000|2021-06-16 15:12:30|||||||||272
1623856360000|2021-06-16 15:12:40|110.12|110.1|110.12|110.1|110.12|110.1|110.12|110.1|4668
1623856390000|2021-06-16 15:13:10|110.1|110.08|110.12|110.08|110.12|110.08|110.1|110.08|30946
1623856400000|2021-06-16 15:13:20|110.14|110.1|110.12|110.08|110.14|110.1|110.1|110.08|97125
1623856410000|2021-06-16 15:13:30|110.1|110.06|110.1|110.06|110.1|110.06|110.1|110.06|6097
1623856420000|2021-06-16 15:13:40|110.08||110.1||110.1||110.08||2893
1623856450000|2021-06-16 15:14:10|110.08|110.04|110.08|110.04|110.08|110.04|110.08|110.04|6959
1623856460000|2021-06-16 15:14:20|110.06|110.02|109.98|109.96|110.06|110.04|109.98|109.96|10125
1623856470000|2021-06-16 15:14:30|110||109.98||110||109.98||0
1623856480000|2021-06-16 15:14:40|109.96|109.94|109.96|109.92|109.96|109.94|109.96|109.92|1618
1623856490000|2021-06-16 15:14:50|109.98|109.94|109.96|109.92|109.98|109.94|109.96|109.92|26008
1623856500000|2021-06-16 15:15:00|109.94|109.83|109.94|109.87|109.94|109.87|109.94|109.83|2856
1623856510000|2021-06-16 15:15:10|109.96|109.89|109.98|109.89|109.98|109.89|109.96|109.89|2273
1623856540000|2021-06-16 15:15:40|110.02|109.93|110.02|109.95|110.02|109.95|110.02|109.93|12733
1623856550000|2021-06-16 15:15:50|110.04|109.93|110.02|109.93|110.04|109.93|110.02|109.93|769
1623856560000|2021-06-16 15:16:00|110||110||110||110||0
1623856600000|2021-06-16 15:16:40|110.02|109.95|110.06|109.95|110.06|109.95|110.02|109.95|1709
1623856610000|2021-06-16 15:16:50|110.04|109.97|110.04|109.95|110.04|109.97|110.04|109.95|0
1623856620000|2021-06-16 15:17:00||109.97||109.97||109.97||109.97|1202
1623856670000|2021-06-16 15:17:50|110.06||110.06||110.06||110.06||0
1623856700000|2021-06-16 15:18:20|110.04|109.95|110.04|109.95|110.04|109.95|110.04|109.95|220
1623856710000|2021-06-16 15:18:30|110.02|109.93|110.02|109.93|110.02|109.93|110.02|109.93|1618
1623856750000|2021-06-16 15:19:10|110.06|109.95|110.06|109.97|110.06|109.97|110.06|109.95|3490
1623856760000|2021-06-16 15:19:20|||||||||48
1623856770000|2021-06-16 15:19:30|110.02|109.93|110.02|109.93|110.02|109.93|110.02|109.93|6573
1623856780000|2021-06-16 15:19:40|110.06|109.95|110.06|109.95|110.06|109.97|110.06|109.95|3300
1623856800000|2021-06-16 15:20:00|||||||||12968
1623856830000|2021-06-16 15:20:30||109.97||109.95||109.97||109.95|1624
1623856850000|2021-06-16 15:20:50|110.04||110.04||110.04||110.04||4132
1623856880000|2021-06-16 15:21:20|110.06|109.97|110.06|109.97|110.06|109.97|110.06|109.97|0
1623856900000|2021-06-16 15:21:40|110.08|109.99|110.08|109.99|110.08|109.99|110.08|109.99|3145
1623856930000|2021-06-16 15:22:10||110.01||110.01||110.01||110.01|3531
1623856940000|2021-06-16 15:22:20|110.1|110.03|110.16|110.07|110.16|110.07|110.1|110.03|4056
1623856950000|2021-06-16 15:22:30|110.14|110.05|110.14|110.07|110.14|110.07|110.14|110.05|0
1623856960000|2021-06-16 15:22:40|110.16|110.05|110.16|110.07|110.16|110.07|110.16|110.05|4094
1623857000000|2021-06-16 15:23:20|110.18|110.09|110.18|110.07|110.18|110.09|110.18|110.07|1774
1623857010000|2021-06-16 15:23:30|110.16||110.16||110.16||110.16||2769
1623857020000|2021-06-16 15:23:40|110.18|110.09|110.18|110.09|110.18|110.09|110.18|110.09|0
1623857030000|2021-06-16 15:23:50|110.16|110.07|110.16|110.07|110.16|110.09|110.16|110.07|1618
1623857040000|2021-06-16 15:24:00|110.14|110.09|110.18|110.09|110.18|110.09|110.14|110.09|5535
1623857080000|2021-06-16 15:24:40|110.16|110.07|110.1|110.03|110.16|110.07|110.1|110.01|3498
1623857090000|2021-06-16 15:24:50|110.14||110.14||110.14||110.14||3365
1623857100000|2021-06-16 15:25:00|110.16|110.05|110.14|110.05|110.16|110.05|110.14|110.05|86
1623857110000|2021-06-16 15:25:10|110.18|110.07|110.16|110.07|110.18|110.07|110.16|110.07|814
1623857120000|2021-06-16 15:25:20|110.18|110.09|110.18|110.09|110.18|110.09|110.18|110.09|0
1623857130000|2021-06-16 15:25:30|110.16|110.07|110.14|110.05|110.16|110.07|110.14|110.03|5527
1623857140000|2021-06-16 15:25:40||110.03||110.03||110.03||110.03|2500
1623857150000|2021-06-16 15:25:50|110.08|109.99|110.06|109.97|110.08|109.99|110.06|109.97|2204
1623857160000|2021-06-16 15:26:00|110.08|109.99|110.14|110.01|110.14|110.03|110.08|109.99|7189
1623857170000|2021-06-16 15:26:10|110.12|110.03|110.14|110.03|110.14|110.03|110.12|110.03|3007
1623857190000|2021-06-16 15:26:30||110.05||110.03||110.05||110.03|2500
1623857200000|2021-06-16 15:26:40|110.12|110.01|110.12|110.03|110.12|110.03|110.12|110.01|100
1623857210000|2021-06-16 15:26:50|110.14|110.05|110.2|110.09|110.2|110.09|110.14|110.05|9593
1623857220000|2021-06-16 15:27:00|110.16|110.07|110.16|110.07|110.16|110.07|110.16|110.07|2700
1623857230000|2021-06-16 15:27:10|110.18||110.16||110.18||110.16||4214
1623857240000|2021-06-16 15:27:20|110.14|110.05|110.14|110.05|110.14|110.05|110.1|110.03|9837
1623857250000|2021-06-16 15:27:30|110.16||110.14||110.16||110.14||0
1623857260000|2021-06-16 15:27:40|110.16|110.07|110.16|110.07|110.16|110.09|110.16|110.07|3397
1623857280000|2021-06-16 15:28:00|110.14|110.05|110.14|110.03|110.14|110.05|110.14|110.03|3236
1623857300000|2021-06-16 15:28:20|110.12|110.01|110.12|110.03|110.12|110.03|110.12|110.01|0
1623857310000|2021-06-16 15:28:30|||||||||1553
1623857340000|2021-06-16 15:29:00|110.14|110.05|110.14|110.03|110.14|110.05|110.1|110.01|817
1623857350000|2021-06-16 15:29:10|110.1|110.01|110.1|110.01|110.1|110.01|110.1|110.01|890
1623857360000|2021-06-16 15:29:20|110.06|109.97|110.06|109.97|110.06|109.97|110.06|109.95|4494
1623857370000|2021-06-16 15:29:30|110.08|109.95|110.06|109.93|110.08|109.95|110.06|109.93|6853
1623857380000|2021-06-16 15:29:40|110.1|109.97|110.1|109.97|110.1|109.99|110.1|109.97|450
1623857390000|2021-06-16 15:29:50|110.12|110.01|110.1|109.99|110.12|110.01|110.1|109.97|0
1623913220000|2021-06-17 07:00:20|109.48|109.02|109.4|109.14|109.48|109.14|109.4|109.02|3745
1623913230000|2021-06-17 07:00:30||109.12||109.12||109.12||109.12|10994
1623913240000|2021-06-17 07:00:40|||||||||54569
1623913250000|2021-06-17 07:00:50|109.36||109.34||109.36||109.34||0
1623913260000|2021-06-17 07:01:00|109.4|109.14|109.44|109.18|109.44|109.18|109.4|109.14|15037
1623913270000|2021-06-17 07:01:10|109.46|109.2|109.84|109.56|109.86|109.76|109.46|109.2|18578
1623913280000|2021-06-17 07:01:20|109.82|109.52|109.74|109.48|109.84|109.54|109.68|109.44|15807
1623913290000|2021-06-17 07:01:30|109.66|109.5|109.68|109.48|109.86|109.54|109.66|109.46|3247
1623913300000|2021-06-17 07:01:40|109.66|109.46|109.94|109.76|110|109.82|109.66|109.46|41374
1623913310000|2021-06-17 07:01:50|109.92|109.66|109.78|109.56|109.94|109.66|109.72|109.46|6369
1623913320000|2021-06-17 07:02:00|109.74|109.48|109.68|109.54|109.74|109.54|109.68|109.46|464
1623913330000|2021-06-17 07:02:10|109.7|109.58|109.9|109.7|109.92|109.7|109.68|109.54|92573
1623913340000|2021-06-17 07:02:20|109.98|109.72|109.84|109.68|109.98|109.8|109.8|109.68|7833
1623913350000|2021-06-17 07:02:30|109.74|109.7|109.88|109.7|109.9|109.7|109.74|109.68|5846
1623913360000|2021-06-17 07:02:40|109.9|109.72|109.84|109.68|109.9|109.74|109.82|109.68|8198
1623913370000|2021-06-17 07:02:50|109.86|109.7|109.84|109.68|109.86|109.7|109.8|109.68|68
1623913380000|2021-06-17 07:03:00|109.86|109.7|109.96|109.74|109.98|109.74|109.86|109.7|18385
1623913390000|2021-06-17 07:03:10|109.98||109.96||109.98||109.96||32886
1623913400000|2021-06-17 07:03:20|109.98|109.76|110.26|110.08|110.28|110.08|109.98|109.76|27606
1623913410000|2021-06-17 07:03:30|110.24|110.06|110.2|110.02|110.24|110.06|110.2|110|2720
1623913420000|2021-06-17 07:03:40|110.22|110.04|110.22|110.08|110.24|110.08|110.22|110.04|1081
1623913430000|2021-06-17 07:03:50||110.1||110.12||110.14||110.1|5000
1623913440000|2021-06-17 07:04:00|110.24|110.14|110.26|110.16|110.26|110.24|110.24|110.12|58221
1623913450000|2021-06-17 07:04:10|110.34|110.18|110.38|110.26|110.48|110.28|110.26|110.18|18661
1623913460000|2021-06-17 07:04:20|110.36|110.24|110.22|110.02|110.36|110.24|110.18|110|15223
1623913470000|2021-06-17 07:04:30|110.18||110.18||110.18||110.16||11516
1623913480000|2021-06-17 07:04:40|110.16|109.98|110.1|109.96|110.18|110.14|110.04|109.8|113084
1623913490000|2021-06-17 07:04:50||109.92||109.94||109.94||109.92|0
1623913500000|2021-06-17 07:05:00|110.12|109.96|110.38|110.24|110.4|110.24|110.12|109.96|20096
1623913510000|2021-06-17 07:05:10|110.46|110.26|110.4|110.28|110.46|110.3|110.4|110.26|22726
1623913520000|2021-06-17 07:05:20|110.42|110.3|110.5|110.4|110.5|110.42|110.42|110.3|17512
1623913530000|2021-06-17 07:05:30|110.56|110.42|110.5|110.46|110.6|110.48|110.5|110.38|23741
1623913540000|2021-06-17 07:05:40|110.56|110.48|110.52|110.4|110.6|110.5|110.5|110.38|7446
1623913550000|2021-06-17 07:05:50|110.54|110.42|110.54|110.52|110.6|110.54|110.52|110.4|37872
1623913560000|2021-06-17 07:06:00|110.6|110.54|110.76|110.66|110.78|110.66|110.46|110.32|56061
1623913570000|2021-06-17 07:06:10|110.84|110.68|110.62|110.54|110.84|110.7|110.62|110.42|9752
1623913580000|2021-06-17 07:06:20|110.7|110.5|110.76|110.7|110.78|110.7|110.7|110.5|3099
1623913590000|2021-06-17 07:06:30|110.82|110.72|110.92|110.8|110.94|110.8|110.74|110.64|22300
1623913600000|2021-06-17 07:06:40|||||||||358
1623913610000|2021-06-17 07:06:50|110.9|110.76|110.8|110.68|110.9|110.8|110.74|110.52|21429
1623913620000|2021-06-17 07:07:00|110.82|110.7|110.9|110.8|110.9|110.8|110.8|110.68|25651
1623913630000|2021-06-17 07:07:10|110.92|110.82|110.92|110.8|110.92|110.84|110.9|110.7|28231
1623913640000|2021-06-17 07:07:20|110.9|110.82|110.96|110.88|110.96|110.88|110.9|110.82|11619
1623913650000|2021-06-17 07:07:30|110.98|110.98|110.98|110.88|111.04|110.98|110.98|110.8|66582
1623913660000|2021-06-17 07:07:40|111.02|110.9|111|110.9|111.02|110.94|110.96|110.86|11401
1623913670000|2021-06-17 07:07:50|110.98|110.86|111|110.94|111.02|110.94|110.92|110.86|63479
1623913680000|2021-06-17 07:08:00|111.02|110.92|111|110.92|111.04|110.98|110.98|110.86|19138
1623913690000|2021-06-17 07:08:10|110.98|110.86|110.68|110.5|110.98|110.86|110.6|110.44|73751
1623913700000|2021-06-17 07:08:20|110.66|110.52|110.64|110.52|110.66|110.54|110.64|110.52|250
1623913710000|2021-06-17 07:08:30|110.62|110.5|110.58|110.46|110.62|110.52|110.56|110.46|18472
1623913720000|2021-06-17 07:08:40|110.6|110.48|110.64|110.56|110.64|110.56|110.6|110.48|10690
1623913730000|2021-06-17 07:08:50|110.7|110.58|110.76|110.64|110.78|110.64|110.7|110.58|4971
1623913740000|2021-06-17 07:09:00||110.62||110.62||110.64||110.62|0
1623913760000|2021-06-17 07:09:20|110.78|110.64|110.76|110.62|110.78|110.64|110.76|110.62|0
1623913780000|2021-06-17 07:09:40|110.74|110.64|110.76|110.64|110.78|110.66|110.74|110.62|4488
1623913790000|2021-06-17 07:09:50|110.72|110.62|110.7|110.62|110.72|110.62|110.7|110.62|100
1623913800000|2021-06-17 07:10:00|110.68|110.6|110.58|110.46|110.68|110.6|110.58|110.46|95710
1623913810000|2021-06-17 07:10:10|110.56|110.48|110.56|110.48|110.56|110.48|110.56|110.48|0
1623913830000|2021-06-17 07:10:30|||||||||5822
1623913850000|2021-06-17 07:10:50|110.54|110.46|110.42|110.32|110.54|110.46|110.42|110.3|18727
1623913860000|2021-06-17 07:11:00||110.34||110.34||110.34||110.34|2984
1623913870000|2021-06-17 07:11:10|110.38|110.36|110.58|110.42|110.58|110.42|110.38|110.36|55366
1623913880000|2021-06-17 07:11:20|110.56|110.44|110.28|110.2|110.62|110.48|110.26|110.16|81838
1623913890000|2021-06-17 07:11:30|110.3|110.22|110.38|110.24|110.38|110.24|110.28|110.22|9699
1623913900000|2021-06-17 07:11:40|110.4|110.26|110.42|110.3|110.42|110.3|110.36|110.26|13985
1623913910000|2021-06-17 07:11:50|110.44|110.32|110.44|110.3|110.44|110.32|110.42|110.3|17552
1623913920000|2021-06-17 07:12:00|110.46|110.32|110.48|110.36|110.48|110.36|110.46|110.32|10000
1623913930000|2021-06-17 07:12:10|110.5|110.38|110.5|110.44|110.64|110.48|110.5|110.38|94627
1623913940000|2021-06-17 07:12:20|||||||||4612
1623913950000|2021-06-17 07:12:30|||||||||14013
1623913960000|2021-06-17 07:12:40|110.56|110.46|110.56|110.46|110.56|110.46|110.56|110.46|109
1623913970000|2021-06-17 07:12:50|110.62|110.48|110.66|110.58|110.7|110.58|110.62|110.48|3300
1623913990000|2021-06-17 07:13:10|110.68|110.6|110.88|110.8|110.88|110.8|110.68|110.6|6802
1623914000000|2021-06-17 07:13:20|110.9|110.82|110.9|110.82|110.9|110.82|110.9|110.82|16129
1623914010000|2021-06-17 07:13:30|110.92|110.8|110.96|110.9|110.96|110.9|110.84|110.78|30339
1623914020000|2021-06-17 07:13:40|110.98|110.92|111.24|111.14|111.24|111.14|110.96|110.92|52520
1623914030000|2021-06-17 07:13:50|111.26|111.16|111.2|111.1|111.26|111.18|111.16|111.06|18617
1623914040000|2021-06-17 07:14:00|111.22|111.12|111.2|111.1|111.26|111.18|111.2|111.1|68758
1623914060000|2021-06-17 07:14:20|111.18|111.06|111.1|111.02|111.18|111.08|111.1|110.98|24319
1623914080000|2021-06-17 07:14:40|111.18|111.04|111.26|111.14|111.26|111.14|111.18|111.04|12136
1623914090000|2021-06-17 07:14:50|111.24||111.24||111.24||111.24||5441
1623914100000|2021-06-17 07:15:00|111.26|111.16|111.28|111.2|111.3|111.24|111.26|111.16|6979
1623914110000|2021-06-17 07:15:10|111.26|111.18|111.2|111.14|111.26|111.18|111.18|111.1|14229
1623914120000|2021-06-17 07:15:20|111.22|111.16|111.26|111.22|111.26|111.22|111.22|111.16|8280
1623914130000|2021-06-17 07:15:30|111.3|111.24|111.28|111.2|111.3|111.24|111.28|111.2|9438
1623914140000|2021-06-17 07:15:40|111.3|111.22|111.16|111.04|111.3|111.22|111.08|111|86274
1623914150000|2021-06-17 07:15:50|111.14||111.12||111.14||111.12||0
1623914160000|2021-06-17 07:16:00|111.1|111.02|111.04|110.94|111.1|111.02|110.98|110.84|25646
1623914170000|2021-06-17 07:16:10||110.92||110.92||110.92||110.88|13063
1623914180000|2021-06-17 07:16:20|||||||||2801
1623914230000|2021-06-17 07:17:10|111.08|110.94|111.12|111|111.14|111|111.08|110.94|4743
1623914250000|2021-06-17 07:17:30|||||||||820
1623914260000|2021-06-17 07:17:40|||||||||7000
1623914280000|2021-06-17 07:18:00|111.08|110.98|110.88|110.8|111.08|110.98|110.88|110.74|82841
1623914290000|2021-06-17 07:18:10|||||||||450
1623914300000|2021-06-17 07:18:20|110.94|110.82|111.02|110.9|111.02|110.9|110.94|110.82|18874
1623914310000|2021-06-17 07:18:30|111.04|110.92|111.16|111.02|111.16|111.02|111.04|110.92|18024
1623914320000|2021-06-17 07:18:40|111.14|111|111.08|110.98|111.14|111|111.02|110.96|18973
1623914330000|2021-06-17 07:18:50|111.06|110.96|110.94|110.76|111.08|110.98|110.86|110.68|57385
1623914340000|2021-06-17 07:19:00|110.96||110.96||110.96||110.96||3210
1623914350000|2021-06-17 07:19:10|110.94|110.78|110.98|110.84|110.98|110.84|110.94|110.78|3702
1623914370000|2021-06-17 07:19:30|111|110.86|111|110.86|111|110.88|111|110.86|90
1623914390000|2021-06-17 07:19:50||110.88||110.88||110.88||110.88|5
1623914400000|2021-06-17 07:20:00||110.86||110.88||110.88||110.86|3271
1623914410000|2021-06-17 07:20:10|||||||||8000
1623914420000|2021-06-17 07:20:20|110.98|110.86|111|110.88|111|110.88|110.98|110.86|256
1623914430000|2021-06-17 07:20:30|111.04|110.9|111.2|111.1|111.22|111.1|111.04|110.9|13960
1623914440000|2021-06-17 07:20:40|||||||||100000
1623914450000|2021-06-17 07:20:50|111.22|111.12|111.22|111.12|111.22|111.12|111.22|111.12|0
1623914460000|2021-06-17 07:21:00|||||||||9267
1623914470000|2021-06-17 07:21:10|111.2|111.1|111.06|110.92|111.2|111.1|111.04|110.92|43824
1623914480000|2021-06-17 07:21:20|111.04||111.02||111.06||111.02||58
1623914490000|2021-06-17 07:21:30|111||110.98||111.02||110.98||5000
1623914500000|2021-06-17 07:21:40|110.96|110.88|110.86|110.78|110.96|110.88|110.86|110.76|6811
1623914510000|2021-06-17 07:21:50|110.84|110.76|110.8|110.68|110.84|110.76|110.8|110.66|7006
1623914520000|2021-06-17 07:22:00|110.82|110.7|110.8|110.68|110.82|110.7|110.8|110.68|2427
1623914530000|2021-06-17 07:22:10|110.78|110.66|110.76|110.62|110.78|110.66|110.7|110.6|19552
1623914540000|2021-06-17 07:22:20|110.72|110.6|110.7|110.58|110.72|110.6|110.7|110.58|0
1623914580000|2021-06-17 07:23:00|110.68|110.56|110.64|110.6|110.68|110.6|110.64|110.54|4335
1623914590000|2021-06-17 07:23:10|110.66||110.68||110.7||110.66||2500
1623914610000|2021-06-17 07:23:30|110.64|110.54|110.62|110.46|110.66|110.54|110.62|110.44|5297
1623914620000|2021-06-17 07:23:40|110.58|110.44|110.58|110.46|110.62|110.46|110.54|110.44|7788
1623914630000|2021-06-17 07:23:50|110.54|110.44|110.52|110.44|110.54|110.44|110.52|110.44|5241
1623914640000|2021-06-17 07:24:00|110.5|110.42|110.5|110.38|110.52|110.44|110.44|110.38|24837
1623914650000|2021-06-17 07:24:10|110.52|110.4|110.58|110.44|110.58|110.44|110.52|110.4|32590
1623914660000|2021-06-17 07:24:20|110.56|110.46|110.56|110.46|110.58|110.46|110.48|110.46|7630
1623914670000|2021-06-17 07:24:30|110.48|110.44|110.44|110.34|110.48|110.44|110.44|110.34|32355
1623914680000|2021-06-17 07:24:40|||||||||1712
1623914690000|2021-06-17 07:24:50|110.46|110.36|110.58|110.46|110.58|110.56|110.46|110.36|11432
1623914700000|2021-06-17 07:25:00|110.56|110.56|110.56|110.46|110.56|110.56|110.56|110.46|434
1623914710000|2021-06-17 07:25:10|110.58||110.56||110.58||110.56||5
1623914720000|2021-06-17 07:25:20|110.54|110.44|110.52|110.38|110.54|110.44|110.52|110.38|2845
1623914730000|2021-06-17 07:25:30|110.5|110.4|110.62|110.48|110.62|110.54|110.5|110.4|20257
1623914740000|2021-06-17 07:25:40|110.6|110.52|110.58|110.46|110.6|110.52|110.52|110.46|4678
1623914760000|2021-06-17 07:26:00|110.56|110.48|110.58|110.46|110.6|110.54|110.56|110.46|12849
1623914770000|2021-06-17 07:26:10|110.6|110.48|110.7|110.56|110.7|110.56|110.6|110.48|9639
1623914780000|2021-06-17 07:26:20||110.58||110.58||110.58||110.58|5388
1623914830000|2021-06-17 07:27:10|||||||||6653
1623914840000|2021-06-17 07:27:20|110.68|110.6|110.8|110.7|110.82|110.7|110.68|110.6|6377
1623914850000|2021-06-17 07:27:30|||||||||6661
1623914860000|2021-06-17 07:27:40|110.78|110.72|110.88|110.78|110.92|110.78|110.78|110.7|6979
1623914870000|2021-06-17 07:27:50|110.94|110.8|110.94|110.84|110.94|110.84|110.88|110.8|11033
1623914890000|2021-06-17 07:28:10|110.9|110.82|110.84|110.72|110.9|110.82|110.82|110.72|12962
1623914900000|2021-06-17 07:28:20||110.74||110.74||110.74||110.74|0
1623914910000|2021-06-17 07:28:30|110.86|110.8|110.94|110.82|110.94|110.82|110.84|110.8|20445
1623914920000|2021-06-17 07:28:40|110.92|110.8|110.88|110.74|110.92|110.8|110.88|110.74|0
1623914940000|2021-06-17 07:29:00|110.86|110.78|110.8|110.68|110.86|110.78|110.8|110.68|5751
1623914960000|2021-06-17 07:29:20|||||||||44895
1623914980000|2021-06-17 07:29:40|||||||||43624
1623915010000|2021-06-17 07:30:10|110.82|110.82|110.94|110.82|110.96|110.86|110.82|110.7|42156
1623915030000|2021-06-17 07:30:30||110.86||110.86||110.86||110.86|18750
1623915040000|2021-06-17 07:30:40|110.92|110.82|110.9|110.8|110.92|110.82|110.9|110.8|4759
1623915050000|2021-06-17 07:30:50|110.88|110.78|110.82|110.68|110.88|110.78|110.82|110.66|15611
1623915060000|2021-06-17 07:31:00||110.7||110.7||110.7||110.7|0
1623915070000|2021-06-17 07:31:10|||||||||1000
1623915080000|2021-06-17 07:31:20||110.72||110.72||110.72||110.72|9605
1623915110000|2021-06-17 07:31:50|110.8||110.86||110.86||110.8||7331
1623915120000|2021-06-17 07:32:00|110.84||110.84||110.84||110.84||11290
1623915130000|2021-06-17 07:32:10||110.74||110.74||110.74||110.74|0
1623915150000|2021-06-17 07:32:30|110.86|110.72|110.86|110.74|110.86|110.74|110.84|110.72|31075
1623915160000|2021-06-17 07:32:40|110.84||110.86||110.86||110.84||662
1623915170000|2021-06-17 07:32:50|110.84||110.84||110.86||110.84||0
1623915180000|2021-06-17 07:33:00|110.86|110.76|110.86|110.78|110.86|110.78|110.86|110.76|1200
1623915190000|2021-06-17 07:33:10|110.84|110.74|110.86|110.74|110.86|110.78|110.84|110.72|33137
1623915200000|2021-06-17 07:33:20|110.88|110.76|110.86|110.78|110.92|110.78|110.86|110.76|23884
1623915210000|2021-06-17 07:33:30|110.9|110.86|110.88|110.78|110.9|110.86|110.86|110.78|3392
1623915220000|2021-06-17 07:33:40|110.86||110.88||110.9||110.86||61
1623915230000|2021-06-17 07:33:50|110.86||110.86||110.86||110.86||5227
1623915250000|2021-06-17 07:34:10|||||||||1000
1623915270000|2021-06-17 07:34:30|||||||||5525
1623915280000|2021-06-17 07:34:40||110.8||110.8||110.8||110.78|270
1623915290000|2021-06-17 07:34:50|||||||||4000
1623915310000|2021-06-17 07:35:10|||||||||1787
1623915320000|2021-06-17 07:35:20|||||||||2000
1623915330000|2021-06-17 07:35:30|110.9|110.82|110.9|110.78|110.9|110.84|110.84|110.78|3281
1623915340000|2021-06-17 07:35:40|110.88|110.8|110.9|110.8|110.9|110.8|110.88|110.8|20
1623915350000|2021-06-17 07:35:50|||||||||1392
1623915360000|2021-06-17 07:36:00|110.88||110.9||110.9||110.88||0
1623915370000|2021-06-17 07:36:10|||||||||186
1623915380000|2021-06-17 07:36:20|110.94|110.82|111|110.88|111|110.88|110.94|110.82|7051
1623915390000|2021-06-17 07:36:30|||||||||8695
1623915410000|2021-06-17 07:36:50||110.9||110.9||110.9||110.9|522
1623915430000|2021-06-17 07:37:10|||||||||986
1623915480000|2021-06-17 07:38:00|110.98|110.88|110.96|110.84|110.98|110.88|110.92|110.8|26512
1623915490000|2021-06-17 07:38:10|||||||||892
1623915500000|2021-06-17 07:38:20|110.98|110.86|110.96|110.88|110.98|110.88|110.96|110.86|2
1623915520000|2021-06-17 07:38:40|110.94|110.86|110.92|110.8|110.94|110.86|110.92|110.8|9258
1623915530000|2021-06-17 07:38:50|110.9|110.78|110.86|110.72|110.9|110.78|110.86|110.72|4649
1623915540000|2021-06-17 07:39:00||110.74||110.74||110.74||110.74|0
1623915550000|2021-06-17 07:39:10||110.76||110.76||110.76||110.76|4481
1623915580000|2021-06-17 07:39:40|110.84|110.72|110.86|110.76|110.86|110.76|110.84|110.72|1122
1623915610000|2021-06-17 07:40:10|||||||||13768
1623915630000|2021-06-17 07:40:30|110.9|110.78|110.9|110.78|110.9|110.78|110.9|110.78|677
1623915640000|2021-06-17 07:40:40|||||||||2751
1623915650000|2021-06-17 07:40:50|110.92|110.8|111|110.92|111|110.92|110.9|110.78|5968
1623915660000|2021-06-17 07:41:00|110.98|110.9|110.92|110.82|110.98|110.92|110.9|110.82|9421
1623915670000|2021-06-17 07:41:10|110.96|110.84|110.98|110.86|110.98|110.88|110.96|110.84|5
1623915680000|2021-06-17 07:41:20|||||||||194
1623915690000|2021-06-17 07:41:30|110.96|110.88|111|110.88|111|110.88|110.96|110.88|2815
1623915700000|2021-06-17 07:41:40|110.98|110.86|110.98|110.86|110.98|110.86|110.98|110.86|0
1623915710000|2021-06-17 07:41:50|111|110.88|111|110.92|111.02|110.92|111|110.88|2785
1623915720000|2021-06-17 07:42:00|110.98|110.9|110.98|110.88|110.98|110.9|110.98|110.88|1338
1623915740000|2021-06-17 07:42:20|111|110.9|110.98|110.92|111.02|110.92|110.98|110.9|4109
1623915790000|2021-06-17 07:43:10|111.02||111.04||111.04||111.02||2015
1623915800000|2021-06-17 07:43:20|111.06|110.94|111.06|110.98|111.06|110.98|111.02|110.94|9769
1623915810000|2021-06-17 07:43:30|111.14|111|111.16|111.04|111.18|111.04|111.06|111|1500
1623915830000|2021-06-17 07:43:50|111.14|111.02|111.1|111|111.14|111.02|111.08|110.96|8306
1623915840000|2021-06-17 07:44:00|111.12|110.98|111.14|111|111.14|111|111.12|110.98|21851
1623915850000|2021-06-17 07:44:10|111.12|110.98|111.1|110.98|111.12|110.98|111.1|110.98|7300
1623915870000|2021-06-17 07:44:30|||||||||8944
1623915880000|2021-06-17 07:44:40|111.08|110.94|111.04|110.92|111.08|110.94|111.04|110.92|22760
1623915890000|2021-06-17 07:44:50|111.02|110.88|111|110.88|111.02|110.88|110.98|110.82|73
1623915900000|2021-06-17 07:45:00|111.02|110.9|111.06|110.92|111.06|110.92|111.02|110.9|5495
1623915910000|2021-06-17 07:45:10|111.04||111.04||111.04||111.04||0
1623915920000|2021-06-17 07:45:20|111.02||111.04||111.04||111.02||0
1623915930000|2021-06-17 07:45:30|111.06|110.94|111.04|110.94|111.08|110.94|111.04|110.94|940
1623915940000|2021-06-17 07:45:40||110.92||110.92||110.92||110.92|0
1623915950000|2021-06-17 07:45:50|111.06|110.94|111.1|111|111.1|111|111.04|110.94|8008
1623915960000|2021-06-17 07:46:00|||||||||1000
1623915980000|2021-06-17 07:46:20|111.14|110.98|111.18|111.06|111.18|111.1|111.1|110.98|192505
1623915990000|2021-06-17 07:46:30|111.16|111.04|111.18|111.1|111.22|111.1|111.1|111.02|16698
1623916000000|2021-06-17 07:46:40||111.12||111.1||111.12||111.1|8944
1623916010000|2021-06-17 07:46:50|111.24|111.12|111.26|111.12|111.26|111.12|111.18|111.12|17
1623916020000|2021-06-17 07:47:00|111.28|111.14|111.36|111.22|111.4|111.26|111.28|111.14|22369
1623916030000|2021-06-17 07:47:10|111.38|111.24|111.48|111.34|111.5|111.34|111.38|111.24|11412
1623916040000|2021-06-17 07:47:20|||||||||236
1623916050000|2021-06-17 07:47:30|111.5|111.36|111.56|111.42|111.58|111.5|111.5|111.34|21758
1623916060000|2021-06-17 07:47:40|||||||||17046
1623916070000|2021-06-17 07:47:50|||||||||10034
1623916080000|2021-06-17 07:48:00|111.54|111.44|111.54|111.44|111.54|111.44|111.54|111.44|11472
1623916100000|2021-06-17 07:48:20|111.6|111.46|111.58|111.46|111.6|111.46|111.58|111.46|7927
1623916110000|2021-06-17 07:48:30|111.56|111.42|111.52|111.42|111.56|111.42|111.52|111.42|1637
1623916120000|2021-06-17 07:48:40|111.5|111.38|111.48|111.38|111.5|111.4|111.4|111.28|117747
1623916130000|2021-06-17 07:48:50|||||||||881
1623916140000|2021-06-17 07:49:00|111.46|111.36|111.46|111.32|111.46|111.36|111.46|111.32|10197
1623916150000|2021-06-17 07:49:10|111.44||111.42||111.44||111.42||10000
1623916160000|2021-06-17 07:49:20|111.4|111.28|111.38|111.22|111.4|111.28|111.38|111.22|2226
1623916180000|2021-06-17 07:49:40|111.36|111.2|111.32|111.18|111.36|111.2|111.32|111.18|3453
1623916190000|2021-06-17 07:49:50|111.34|111.2|111.34|111.22|111.34|111.22|111.34|111.2|40
1623916200000|2021-06-17 07:50:00||111.24||111.24||111.26||111.24|1000
1623916210000|2021-06-17 07:50:10|111.32|111.22|111.32|111.22|111.32|111.22|111.32|111.22|0
1623916220000|2021-06-17 07:50:20|111.26|111.24|111.26|111.22|111.26|111.24|111.26|111.22|0
1623916230000|2021-06-17 07:50:30|111.32|111.24|111.32|111.26|111.32|111.26|111.32|111.22|15895
1623916240000|2021-06-17 07:50:40|111.3|111.22|111.3|111.18|111.3|111.22|111.28|111.18|7303
1623916260000|2021-06-17 07:51:00||111.2||111.22||111.22||111.2|24
1623916270000|2021-06-17 07:51:10|111.28|111.18|111.28|111.18|111.28|111.18|111.28|111.18|1169
1623916280000|2021-06-17 07:51:20|111.26|111.14|111.22|111.08|111.26|111.14|111.2|111.08|7685
1623916290000|2021-06-17 07:51:30|111.2||111.2||111.2||111.2||4469
1623916300000|2021-06-17 07:51:40|||||||||10000
1623916310000|2021-06-17 07:51:50|111.18||111.18||111.18||111.18||1000
1623916320000|2021-06-17 07:52:00|111.16||111.16||111.16||111.16||0
1623916330000|2021-06-17 07:52:10|111.18||111.18||111.18||111.18||0
1623916350000|2021-06-17 07:52:30|111.16|111.1|111.18|111.1|111.18|111.1|111.16|111.1|0
1623916360000|2021-06-17 07:52:40||111.08||111.08||111.1||111.08|0
1623916370000|2021-06-17 07:52:50||111.1||111.1||111.1||111.1|9526
1623916410000|2021-06-17 07:53:30|111.2|111.08|111.18|111.08|111.22|111.08|111.14|111.08|40647
1623916460000|2021-06-17 07:54:20|111.16|111.06|111.12|111|111.16|111.06|111.02|110.96|30506
1623916470000|2021-06-17 07:54:30||111.02||111.02||111.02||111.02|0
1623916490000|2021-06-17 07:54:50|||||||||828
1623916520000|2021-06-17 07:55:20|||||||||8332
1623916530000|2021-06-17 07:55:30|||||||||15853
1623916560000|2021-06-17 07:56:00|111.16|111.04|111.18|111.06|111.18|111.06|111.16|111.04|17978
1623916570000|2021-06-17 07:56:10|111.22|111.08|111.34|111.24|111.4|111.26|111.22|111.08|10633
1623916580000|2021-06-17 07:56:20|111.36|111.26|111.4|111.26|111.4|111.26|111.36|111.26|1909
1623916590000|2021-06-17 07:56:30|111.32|111.28|111.4|111.26|111.4|111.3|111.32|111.24|10253
1623916600000|2021-06-17 07:56:40|111.38|111.24|111.34|111.22|111.38|111.24|111.28|111.2|25967
1623916620000|2021-06-17 07:57:00||111.24||111.24||111.24||111.24|1839
1623916640000|2021-06-17 07:57:20|111.32|111.22|111.2|111.18|111.32|111.22|111.2|111.14|18420
1623916650000|2021-06-17 07:57:30|111.22||111.2||111.22||111.2||1475
1623916660000|2021-06-17 07:57:40|111.18|111.16|111.14|111.08|111.2|111.16|111.14|111.08|10934
1623916670000|2021-06-17 07:57:50|111.12|111.04|111.1|111.04|111.12|111.04|111.1|111.04|2120
1623916680000|2021-06-17 07:58:00|111.08|111.02|111.06|110.98|111.08|111.02|111.02|110.96|11275
1623916690000|2021-06-17 07:58:10|111.04|110.96|111.02|110.98|111.04|110.98|111.02|110.94|54313
1623916700000|2021-06-17 07:58:20|111|110.94|111|110.94|111|110.94|111|110.94|10925
1623916710000|2021-06-17 07:58:30|110.98|110.92|110.9|110.88|110.98|110.92|110.9|110.88|6428
1623916720000|2021-06-17 07:58:40|110.94|110.9|110.92|110.88|110.94|110.9|110.92|110.88|66
1623916740000|2021-06-17 07:59:00|110.9|110.84|110.88|110.82|110.9|110.84|110.88|110.82|1011
1623916750000|2021-06-17 07:59:10|110.92|110.8|110.86|110.78|110.92|110.8|110.86|110.78|0
1623916790000|2021-06-17 07:59:50||110.76||110.76||110.76||110.74|7338
1623916800000|2021-06-17 08:00:00||110.72||110.74||110.76||110.72|668
1623916820000|2021-06-17 08:00:20|110.82|110.76|110.82|110.76|110.82|110.76|110.8|110.76|2545
1623916830000|2021-06-17 08:00:30||110.74||110.74||110.74||110.74|4
1623916840000|2021-06-17 08:00:40|110.86|110.76|110.84|110.78|110.86|110.78|110.82|110.74|3898
1623916850000|2021-06-17 08:00:50|||||||||440
1623916860000|2021-06-17 08:01:00|||||||||7173
1623916870000|2021-06-17 08:01:10|110.86|110.8|110.94|110.86|110.94|110.86|110.86|110.78|1856
1623916880000|2021-06-17 08:01:20|110.92|110.84|110.9|110.8|110.92|110.84|110.9|110.8|461
1623916890000|2021-06-17 08:01:30||110.84||110.84||110.84||110.8|110
1623916900000|2021-06-17 08:01:40|110.88|110.8|110.84|110.78|110.88|110.84|110.82|110.78|17773
1623916910000|2021-06-17 08:01:50|110.88|110.8|110.88|110.78|110.9|110.8|110.88|110.78|13244
1623916920000|2021-06-17 08:02:00|110.9|110.8|110.9|110.84|110.9|110.84|110.9|110.8|0
1623916950000|2021-06-17 08:02:30|110.94|110.86|110.98|110.9|111.02|110.9|110.94|110.86|7466
1623916970000|2021-06-17 08:02:50|110.94|110.86|110.92|110.84|110.94|110.86|110.92|110.84|1972
1623916980000|2021-06-17 08:03:00|110.9|110.8|110.88|110.76|110.9|110.8|110.88|110.74|5264
1623916990000|2021-06-17 08:03:10|110.9|110.78|110.92|110.8|110.92|110.8|110.9|110.78|0
1623917010000|2021-06-17 08:03:30|110.94|110.82|110.94|110.84|110.96|110.84|110.94|110.82|1000
1623917020000|2021-06-17 08:03:40|110.96|110.86|110.98|110.92|111.02|110.92|110.96|110.86|42
1623917030000|2021-06-17 08:03:50|111.02|110.94|111.02|110.94|111.02|110.94|111.02|110.94|5366
1623917040000|2021-06-17 08:04:00|111.04|110.96|111.06|110.96|111.06|110.96|111.04|110.96|6240
1623917050000|2021-06-17 08:04:10|111.08|110.98|111.1|111|111.12|111|111.08|110.98|20049
1623917060000|2021-06-17 08:04:20|111.12||111.1||111.12||111.1||0
1623917080000|2021-06-17 08:04:40||111.02||111.02||111.02||111.02|150
1623917090000|2021-06-17 08:04:50||111||111||111||111|66
1623917100000|2021-06-17 08:05:00|111.08||111.06||111.08||111.06||1780
1623917120000|2021-06-17 08:05:20|111.08||111.08||111.08||111.08||0
1623917130000|2021-06-17 08:05:30|||||||||1000
1623917160000|2021-06-17 08:06:00|111.06|111.02|111.08|111.02|111.08|111.02|111.06|111.02|8274
1623917170000|2021-06-17 08:06:10|111.1|111|111.14|111.08|111.2|111.08|111.1|111|3152
1623917180000|2021-06-17 08:06:20|111.2|111.1|111.26|111.16|111.28|111.16|111.2|111.1|6682
1623917210000|2021-06-17 08:06:50|111.24|111.18|111.26|111.18|111.26|111.18|111.24|111.18|2000
1623917220000|2021-06-17 08:07:00|111.24|111.16|111.14|111.06|111.24|111.16|111.14|111.06|38058
1623917240000|2021-06-17 08:07:20|111.18|111.08|111.2|111.08|111.22|111.08|111.18|111.08|12144
1623917250000|2021-06-17 08:07:30|111.22||111.2||111.24||111.2||0
1623917260000|2021-06-17 08:07:40|111.18||111.16||111.18||111.16||8926
1623917270000|2021-06-17 08:07:50|111.18|111.1|111.2|111.1|111.2|111.1|111.18|111.1|3924
1623917280000|2021-06-17 08:08:00|111.16||111.16||111.16||111.16||16
1623917290000|2021-06-17 08:08:10|111.2||111.16||111.2||111.16||1595
1623917310000|2021-06-17 08:08:30|111.2||111.16||111.2||111.16||1634
1623917330000|2021-06-17 08:08:50|111.14|111.08|111.1|111.06|111.14|111.08|111.1|111.06|5196
1623917340000|2021-06-17 08:09:00|111.14||111.14||111.14||111.14||4618
1623917380000|2021-06-17 08:09:40|111.12||111.12||111.12||111.12||20
1623917400000|2021-06-17 08:10:00|111.1||111.12||111.12||111.1||562
1623917420000|2021-06-17 08:10:20|111.1|111.02|111.08|111.02|111.1|111.02|111.08|111.02|5394
1623917440000|2021-06-17 08:10:40|111.1||111.08||111.1||111.08||101
1623917460000|2021-06-17 08:11:00|||||||||671
1623917480000|2021-06-17 08:11:20|111.06|111|111.02|110.94|111.06|111|111.02|110.92|11804
1623917490000|2021-06-17 08:11:30|111.06|110.96|111.06|110.98|111.06|110.98|111.06|110.96|196
1623917520000|2021-06-17 08:12:00|111.1|111|111.2|111.12|111.22|111.12|111.08|111|31451
1623917540000|2021-06-17 08:12:20|111.18|111.1|111.2|111.12|111.2|111.12|111.16|111.1|28956
1623917550000|2021-06-17 08:12:30|||||||||52
1623917580000|2021-06-17 08:13:00|||||||||5909
1623917590000|2021-06-17 08:13:10|111.18|111.1|111.14|111.06|111.18|111.1|111.1|111.04|57671
1623917600000|2021-06-17 08:13:20|111.16|111.08|111.16|111.08|111.16|111.08|111.16|111.08|9143
1623917620000|2021-06-17 08:13:40|111.14|111.06|111.14|111.06|111.14|111.06|111.14|111.06|9900
1623917630000|2021-06-17 08:13:50|111.12|111.04|111.1|111.04|111.12|111.04|111.1|111.04|6240
1623917660000|2021-06-17 08:14:20|||||||||214
1623917770000|2021-06-17 08:16:10|||||||||871
1623917780000|2021-06-17 08:16:20|||||||||5000
1623917800000|2021-06-17 08:16:40|111.08|111.02|111.02|110.94|111.08|111.02|111|110.9|12580
1623917810000|2021-06-17 08:16:50|111||110.98||111||110.98||0
1623917820000|2021-06-17 08:17:00|111|110.92|110.98|110.92|111|110.92|110.98|110.92|89
1623917840000|2021-06-17 08:17:20|||||||||6364
1623917870000|2021-06-17 08:17:50|||||||||1463
1623917880000|2021-06-17 08:18:00|110.96|110.9|110.96|110.9|110.96|110.92|110.96|110.9|8986
1623917890000|2021-06-17 08:18:10|||||||||10056
1623917900000|2021-06-17 08:18:20|110.94|110.88|110.92|110.88|110.94|110.88|110.92|110.88|3240
1623917930000|2021-06-17 08:18:50|110.94|110.9|110.96|110.9|110.96|110.92|110.94|110.9|1519
1623917940000|2021-06-17 08:19:00|110.98|110.92|111|110.94|111|110.94|110.98|110.92|1054
1623917960000|2021-06-17 08:19:20|111.02|110.96|111.06|111|111.06|111|111.02|110.96|6016
1623917970000|2021-06-17 08:19:30|111.08||111.08||111.1||111.08||4075
1623917990000|2021-06-17 08:19:50|111.1|111.02|111.1|111.02|111.1|111.02|111.1|111.02|1525
1623918000000|2021-06-17 08:20:00|||||||||313
1623918010000|2021-06-17 08:20:10||111.04||111.04||111.04||111.02|0
1623918040000|2021-06-17 08:20:40||111.06||111.06||111.06||111.06|1434
1623918060000|2021-06-17 08:21:00|||||||||3030
1623918070000|2021-06-17 08:21:10||111.02||111.06||111.06||111.02|1401
1623918080000|2021-06-17 08:21:20|111.08|111.02|111.08|111|111.08|111.02|111.06|111|9584
1623918100000|2021-06-17 08:21:40|||||||||450
1623918110000|2021-06-17 08:21:50|111.1|111.02|111.1|111.02|111.1|111.02|111.1|111.02|0
1623918140000|2021-06-17 08:22:20|111.08|111|111.1|111|111.1|111|111.04|110.98|11097
1623918150000|2021-06-17 08:22:30|111.08||111.1||111.1||111.08||0
1623918190000|2021-06-17 08:23:10||111.02||111.04||111.04||111.02|0
1623918200000|2021-06-17 08:23:20|111.12|111.06|111.14|111.06|111.14|111.06|111.12|111.06|2626
1623918220000|2021-06-17 08:23:40|||||||||5000
1623918240000|2021-06-17 08:24:00|111.16|111.1|111.2|111.12|111.2|111.12|111.16|111.1|4150
1623918250000|2021-06-17 08:24:10|111.22|111.14|111.38|111.28|111.4|111.28|111.22|111.14|486481
1623918260000|2021-06-17 08:24:20|111.4|111.3|111.48|111.36|111.5|111.36|111.4|111.3|29149
1623918270000|2021-06-17 08:24:30|111.46|111.38|111.62|111.54|111.68|111.54|111.46|111.38|32892
1623918280000|2021-06-17 08:24:40|||||||||15000
1623918300000|2021-06-17 08:25:00|111.64|111.56|111.64|111.58|111.64|111.58|111.62|111.54|4107
1623918310000|2021-06-17 08:25:10|111.66|111.6|111.72|111.68|111.72|111.68|111.66|111.6|7128
1623918320000|2021-06-17 08:25:20|111.76|111.7|111.76|111.68|111.8|111.72|111.76|111.68|7522
1623918340000|2021-06-17 08:25:40|||||||||3885
1623918350000|2021-06-17 08:25:50||111.7||111.7||111.7||111.7|9565
1623918360000|2021-06-17 08:26:00|111.78|111.72|111.8|111.74|111.8|111.74|111.76|111.7|11779
1623918370000|2021-06-17 08:26:10||111.72||111.72||111.72||111.72|3554
1623918380000|2021-06-17 08:26:20|111.78|111.74|111.74|111.66|111.78|111.74|111.74|111.64|32906
1623918400000|2021-06-17 08:26:40|111.72|111.64|111.72|111.66|111.72|111.66|111.68|111.58|6738
1623918440000|2021-06-17 08:27:20|111.7|111.6|111.64|111.58|111.7|111.6|111.62|111.54|14593
1623918450000|2021-06-17 08:27:30|111.66|111.56|111.72|111.66|111.72|111.68|111.64|111.56|24866
1623918470000|2021-06-17 08:27:50|111.74|111.68|111.72|111.66|111.76|111.68|111.72|111.66|9651
1623918480000|2021-06-17 08:28:00|111.74||111.72||111.74||111.72||13284
1623918490000|2021-06-17 08:28:10|||||||||9037
1623918500000|2021-06-17 08:28:20|111.7|111.62|111.62|111.56|111.7|111.62|111.62|111.56|21306
1623918510000|2021-06-17 08:28:30|111.64||111.66||111.66||111.64||4
1623918520000|2021-06-17 08:28:40|111.68|111.58|111.7|111.58|111.7|111.58|111.68|111.58|0
1623918530000|2021-06-17 08:28:50|111.72|111.6|111.74|111.62|111.74|111.62|111.72|111.6|10000
1623918540000|2021-06-17 08:29:00|111.76||111.76||111.76||111.76||0
1623918550000|2021-06-17 08:29:10|111.74||111.74||111.74||111.74||2
1623918580000|2021-06-17 08:29:40|111.76|111.64|111.78|111.66|111.78|111.66|111.76|111.64|90
1623918590000|2021-06-17 08:29:50|||||||||1000
1623918600000|2021-06-17 08:30:00|111.8|111.68|111.88|111.82|111.88|111.82|111.8|111.68|136089
1623918610000|2021-06-17 08:30:10|111.9|111.84|111.9|111.84|111.92|111.84|111.9|111.84|10441
1623918620000|2021-06-17 08:30:20|||||||||1500
1623918630000|2021-06-17 08:30:30|111.92|111.86|111.98|111.9|111.98|111.9|111.92|111.86|15708
1623918640000|2021-06-17 08:30:40|112|111.92|111.98|111.9|112|111.92|111.98|111.9|12036
1623918650000|2021-06-17 08:30:50||111.92||111.9||111.92||111.9|30279
1623918660000|2021-06-17 08:31:00|112|111.92|111.98|111.9|112|111.92|111.94|111.88|40184
1623918690000|2021-06-17 08:31:30|112|111.92|112.02|111.98|112.02|111.98|112|111.92|89979
1623918700000|2021-06-17 08:31:40|112|111.96|112.02|111.9|112.04|111.96|112|111.9|25272
1623918710000|2021-06-17 08:31:50|112||111.98||112||111.98||400
1623918720000|2021-06-17 08:32:00|112|111.92|112.14|112.1|112.14|112.1|111.98|111.92|68700
1623918730000|2021-06-17 08:32:10||112.06||112.06||112.06||112.06|30124
1623918740000|2021-06-17 08:32:20|112.2|112.08|112.24|112.12|112.26|112.16|112.14|112.08|103526
1623918750000|2021-06-17 08:32:30|112.26|112.14|112.26|112.18|112.26|112.18|112.26|112.14|28761
1623918760000|2021-06-17 08:32:40||112.2||112.2||112.2||112.2|2321
1623918770000|2021-06-17 08:32:50|112.28|112.22|112.26|112.2|112.32|112.22|112.26|112.18|57760
1623918780000|2021-06-17 08:33:00|112.28|112.18|112.3|112.2|112.3|112.2|112.28|112.18|2435
1623918790000|2021-06-17 08:33:10||112.22||112.22||112.22||112.2|17213
1623918800000|2021-06-17 08:33:20|||||||||7931
1623918810000|2021-06-17 08:33:30|112.32|112.24|112.34|112.26|112.34|112.26|112.28|112.2|46428
1623918820000|2021-06-17 08:33:40|112.36|112.28|112.46|112.38|112.48|112.38|112.36|112.28|12788
1623918830000|2021-06-17 08:33:50|112.48|112.4|112.5|112.46|112.58|112.5|112.46|112.4|99339
1623918840000|2021-06-17 08:34:00|112.54|112.48|112.56|112.5|112.56|112.5|112.52|112.46|53055
1623918850000|2021-06-17 08:34:10|112.54|112.48|112.6|112.54|112.6|112.54|112.54|112.48|42171
1623918860000|2021-06-17 08:34:20|112.62|112.56|112.68|112.62|112.7|112.62|112.58|112.56|33567
1623918870000|2021-06-17 08:34:30|112.7|112.6|112.62|112.56|112.78|112.72|112.6|112.52|175989
1623918880000|2021-06-17 08:34:40|||||||||1619
1623918890000|2021-06-17 08:34:50||112.54||112.54||112.54||112.54|5398
1623918900000|2021-06-17 08:35:00||112.52||112.54||112.54||112.52|4490
1623918920000|2021-06-17 08:35:20|112.66|112.56|112.8|112.76|112.8|112.76|112.62|112.56|39793
1623918930000|2021-06-17 08:35:30|112.82|112.78|112.8|112.78|112.86|112.8|112.8|112.76|32667
1623918940000|2021-06-17 08:35:40|112.78|112.76|112.78|112.76|112.78|112.78|112.78|112.76|18896
1623918950000|2021-06-17 08:35:50|112.8||112.82||112.82||112.8||9
1623918960000|2021-06-17 08:36:00|112.8|112.74|112.8|112.76|112.8|112.76|112.8|112.72|28143
1623918970000|2021-06-17 08:36:10|112.78|112.74|112.74|112.64|112.78|112.74|112.74|112.64|28745
1623918980000|2021-06-17 08:36:20|112.68|112.58|112.74|112.66|112.74|112.66|112.66|112.58|12974
1623918990000|2021-06-17 08:36:30|112.72|112.64|112.78|112.72|112.78|112.72|112.7|112.62|42160
1623919000000|2021-06-17 08:36:40|112.8|112.74|112.72|112.66|112.82|112.74|112.72|112.66|26024
1623919010000|2021-06-17 08:36:50|112.7|112.64|112.68|112.62|112.7|112.64|112.66|112.62|33547
1623919020000|2021-06-17 08:37:00|112.7|112.64|112.72|112.64|112.74|112.64|112.7|112.64|3717
1623919030000|2021-06-17 08:37:10|112.7|112.66|112.66|112.62|112.7|112.68|112.66|112.62|18243
1623919040000|2021-06-17 08:37:20|112.64|112.6|112.58|112.52|112.64|112.6|112.56|112.44|69432
1623919050000|2021-06-17 08:37:30|112.6|112.54|112.6|112.58|112.6|112.58|112.6|112.52|34912
1623919060000|2021-06-17 08:37:40|112.62|112.6|112.58|112.5|112.7|112.6|112.58|112.5|34173
1623919070000|2021-06-17 08:37:50||112.52||112.52||112.52||112.52|9192
1623919080000|2021-06-17 08:38:00|112.6|112.54|112.62|112.52|112.74|112.64|112.6|112.52|61624
1623919090000|2021-06-17 08:38:10|112.6|112.54|112.5|112.38|112.62|112.54|112.5|112.38|10445
1623919100000|2021-06-17 08:38:20|112.46||112.46||112.5||112.42||13159
1623919120000|2021-06-17 08:38:40|112.44|112.34|112.42|112.34|112.44|112.42|112.42|112.32|4006
1623919130000|2021-06-17 08:38:50|||||||||19691
1623919140000|2021-06-17 08:39:00|112.4|112.32|112.36|112.3|112.4|112.32|112.36|112.26|39530
1623919150000|2021-06-17 08:39:10|112.34|112.28|112.16|112.06|112.34|112.28|112.16|112.06|9095
1623919160000|2021-06-17 08:39:20|112.18|112.08|112.4|112.26|112.4|112.26|112.16|112.08|25541
1623919180000|2021-06-17 08:39:40|112.36|112.24|112.28|112.18|112.36|112.24|112.28|112.16|24823
1623919190000|2021-06-17 08:39:50|112.26||112.28||112.28||112.26||5091
1623919200000|2021-06-17 08:40:00||112.2||112.2||112.2||112.2|95
1623919220000|2021-06-17 08:40:20|||||||||64226
1623919240000|2021-06-17 08:40:40|112.34|112.22|112.44|112.3|112.44|112.3|112.34|112.22|10406
1623919250000|2021-06-17 08:40:50|112.46|112.32|112.5|112.38|112.54|112.38|112.46|112.32|0
1623919260000|2021-06-17 08:41:00|112.52|112.4|112.54|112.44|112.54|112.44|112.52|112.4|265427
1623919270000|2021-06-17 08:41:10|112.52|112.42|112.34|112.24|112.52|112.42|112.34|112.24|257842
1623919280000|2021-06-17 08:41:20|112.36|112.26|112.4|112.3|112.4|112.34|112.36|112.26|21240
1623919290000|2021-06-17 08:41:30|||||||||1319
1623919300000|2021-06-17 08:41:40|112.38|112.26|112.38|112.26|112.38|112.28|112.38|112.24|3432
1623919310000|2021-06-17 08:41:50||112.28||112.26||112.28||112.26|0
1623919320000|2021-06-17 08:42:00|112.36|112.24|112.36|112.26|112.38|112.26|112.24|112.16|22789
1623919330000|2021-06-17 08:42:10|112.24|112.24|112.26|112.18|112.38|112.28|112.24|112.16|105464
1623919340000|2021-06-17 08:42:20|112.28|112.2|112.36|112.28|112.38|112.28|112.26|112.2|7713
1623919350000|2021-06-17 08:42:30|112.4|112.3|112.44|112.36|112.46|112.36|112.4|112.3|9084
1623919370000|2021-06-17 08:42:50|||||||||301
1623919380000|2021-06-17 08:43:00|112.46|112.38|112.54|112.4|112.54|112.4|112.44|112.38|11343
1623919390000|2021-06-17 08:43:10|112.52|112.42|112.6|112.5|112.62|112.5|112.52|112.42|9154
1623919400000|2021-06-17 08:43:20|||||||||4208
1623919410000|2021-06-17 08:43:30|||||||||33781
1623919420000|2021-06-17 08:43:40|112.46|112.46|112.46|112.4|112.54|112.46|112.44|112.38|43564
1623919430000|2021-06-17 08:43:50|112.44|112.44|112.44|112.38|112.46|112.44|112.44|112.38|1412
1623919440000|2021-06-17 08:44:00||112.34||112.34||112.34||112.34|2609
1623919450000|2021-06-17 08:44:10||112.36||112.36||112.36||112.36|7430
1623919460000|2021-06-17 08:44:20|112.42|112.34|112.42|112.34|112.42|112.34|112.42|112.34|2060
1623919470000|2021-06-17 08:44:30|112.4|112.32|112.6|112.52|112.66|112.54|112.38|112.32|25085
1623919490000|2021-06-17 08:44:50|112.58|112.5|112.56|112.5|112.58|112.5|112.56|112.5|4514
1623919500000|2021-06-17 08:45:00|112.54|112.48|112.52|112.48|112.54|112.5|112.52|112.48|2054
1623919510000|2021-06-17 08:45:10|112.5|112.46|112.5|112.42|112.5|112.46|112.48|112.42|10050
1623919520000|2021-06-17 08:45:20|112.48|112.46|112.56|112.46|112.56|112.46|112.46|112.46|2707
1623919550000|2021-06-17 08:45:50|112.54|112.48|112.56|112.46|112.56|112.48|112.54|112.46|22
1623919560000|2021-06-17 08:46:00||112.48||112.46||112.48||112.46|0
1623919570000|2021-06-17 08:46:10|112.5|112.48|112.54|112.46|112.6|112.54|112.5|112.46|15707
1623919580000|2021-06-17 08:46:20|||||||||2498
1623919630000|2021-06-17 08:47:10|||||||||42198
1623919640000|2021-06-17 08:47:20|112.52|112.42|112.5|112.42|112.52|112.42|112.5|112.42|5304
1623919650000|2021-06-17 08:47:30|112.54|112.44|112.58|112.46|112.6|112.46|112.5|112.44|3170
1623919660000|2021-06-17 08:47:40|112.6||112.6||112.6||112.58||11393
1623919670000|2021-06-17 08:47:50|112.58||112.56||112.58||112.56||9608
1623919690000|2021-06-17 08:48:10|112.58|112.5|112.56|112.46|112.6|112.56|112.54|112.46|5892
1623919700000|2021-06-17 08:48:20|112.58|112.48|112.48|112.42|112.58|112.52|112.48|112.42|776
1623919710000|2021-06-17 08:48:30|112.46|112.38|112.44|112.38|112.46|112.38|112.44|112.38|7766
1623919720000|2021-06-17 08:48:40|112.48|112.4|112.48|112.4|112.48|112.4|112.48|112.4|9760
1623919730000|2021-06-17 08:48:50|112.4|112.38|112.5|112.4|112.5|112.4|112.4|112.36|32674
1623919750000|2021-06-17 08:49:10|112.52|112.42|112.54|112.44|112.56|112.44|112.52|112.42|19348
1623919760000|2021-06-17 08:49:20|||||||||4656
1623919770000|2021-06-17 08:49:30|112.5||112.54||112.54||112.5||19871
1623919780000|2021-06-17 08:49:40|112.52|112.42|112.48|112.38|112.52|112.42|112.46|112.38|27147
1623919800000|2021-06-17 08:50:00|112.52|112.4|112.54|112.42|112.54|112.42|112.52|112.4|3757
1623919810000|2021-06-17 08:50:10|112.52|112.44|112.5|112.4|112.54|112.44|112.5|112.4|56858
1623919820000|2021-06-17 08:50:20|112.48|112.38|112.4|112.3|112.48|112.38|112.38|112.3|19298
1623919830000|2021-06-17 08:50:30|112.36|112.32|112.36|112.3|112.4|112.32|112.36|112.3|3553
1623919840000|2021-06-17 08:50:40|112.4|112.32|112.36|112.3|112.4|112.32|112.36|112.3|5390
1623919860000|2021-06-17 08:51:00|||||||||6544
1623919870000|2021-06-17 08:51:10||112.32||112.32||112.32||112.32|31644
1623919880000|2021-06-17 08:51:20|||||||||480
1623919890000|2021-06-17 08:51:30|||||||||23000
1623919910000|2021-06-17 08:51:50|112.4|112.34|112.54|112.48|112.6|112.52|112.4|112.34|68463
1623919920000|2021-06-17 08:52:00|112.58||112.58||112.58||112.58||0
1623919930000|2021-06-17 08:52:10|112.56||112.54||112.56||112.54||0
1623919940000|2021-06-17 08:52:20|112.52|112.46|112.5|112.44|112.54|112.48|112.48|112.42|42889
1623919950000|2021-06-17 08:52:30|112.48|112.46|112.44|112.38|112.5|112.46|112.42|112.38|135416
1623919970000|2021-06-17 08:52:50|||||||||2386
1623919980000|2021-06-17 08:53:00||112.4||112.38||112.4||112.38|100
1623919990000|2021-06-17 08:53:10|||||||||1318
1623920000000|2021-06-17 08:53:20|112.48|112.4|112.58|112.48|112.6|112.5|112.48|112.4|2516
1623920010000|2021-06-17 08:53:30||112.5||112.5||112.5||112.5|8880
1623920020000|2021-06-17 08:53:40|||||||||88940
1623920030000|2021-06-17 08:53:50|112.48|112.48|112.58|112.5|112.58|112.5|112.48|112.46|63350
1623920040000|2021-06-17 08:54:00|112.56||112.56||112.56||112.56||9131
1623920050000|2021-06-17 08:54:10|112.54|112.52|112.54|112.48|112.54|112.52|112.54|112.48|24102
1623920060000|2021-06-17 08:54:20|112.56|112.5|112.56|112.5|112.56|112.5|112.56|112.5|0
1623920090000|2021-06-17 08:54:50|112.54|112.48|112.54|112.48|112.54|112.48|112.54|112.48|17166
1623920100000|2021-06-17 08:55:00|112.56|112.5|112.56|112.5|112.6|112.5|112.56|112.5|19529
1623920110000|2021-06-17 08:55:10|||||||||34902
1623920120000|2021-06-17 08:55:20|112.5|112.48|112.5|112.44|112.54|112.5|112.48|112.44|78752
1623920140000|2021-06-17 08:55:40|112.52|112.46|112.44|112.38|112.54|112.46|112.44|112.36|39756
1623920150000|2021-06-17 08:55:50|112.4|112.36|112.4|112.36|112.44|112.36|112.4|112.36|51298
1623920160000|2021-06-17 08:56:00|112.38|112.34|112.34|112.28|112.38|112.34|112.32|112.28|3358
1623920170000|2021-06-17 08:56:10|112.32|112.26|112.32|112.24|112.32|112.26|112.3|112.24|8119
1623920180000|2021-06-17 08:56:20|112.3||112.3||112.3||112.28||8455
1623920190000|2021-06-17 08:56:30|112.28|112.26|112.28|112.22|112.3|112.26|112.28|112.22|16979
1623920200000|2021-06-17 08:56:40|112.3|112.24|112.4|112.34|112.44|112.34|112.28|112.24|26386
1623920210000|2021-06-17 08:56:50|||||||||3645
1623920220000|2021-06-17 08:57:00||112.32||112.3||112.32||112.28|5100
1623920230000|2021-06-17 08:57:10||112.32||112.32||112.32||112.32|0
1623920240000|2021-06-17 08:57:20|112.36|112.3|112.36|112.3|112.36|112.3|112.32|112.3|4589
1623920250000|2021-06-17 08:57:30|112.34|112.28|112.34|112.28|112.34|112.28|112.34|112.28|900
1623920260000|2021-06-17 08:57:40|112.32|112.26|112.32|112.26|112.32|112.26|112.32|112.26|44627
1623920270000|2021-06-17 08:57:50|112.2|112.24|112.3|112.18|112.34|112.26|112.2|112.18|136479
1623920280000|2021-06-17 08:58:00|112.26|112.2|112.24|112.2|112.26|112.2|112.24|112.18|429
1623920290000|2021-06-17 08:58:10|112.22|112.18|112.48|112.4|112.48|112.4|112.22|112.18|22648
1623920300000|2021-06-17 08:58:20|||||||||5965
1623920310000|2021-06-17 08:58:30|||||||||8700
1623920320000|2021-06-17 08:58:40|112.46|112.38|112.42|112.32|112.46|112.38|112.42|112.32|16925
1623920330000|2021-06-17 08:58:50|112.44|112.34|112.38|112.3|112.48|112.38|112.38|112.3|23207
1623920340000|2021-06-17 08:59:00|||||||||520
1623920350000|2021-06-17 08:59:10|112.36|112.34|112.46|112.36|112.46|112.36|112.36|112.34|5354
1623920360000|2021-06-17 08:59:20|112.48|112.38|112.5|112.4|112.5|112.4|112.48|112.38|24176
1623920370000|2021-06-17 08:59:30|112.48|112.38|112.46|112.38|112.5|112.4|112.4|112.36|47840
1623920380000|2021-06-17 08:59:40|112.44|112.42|112.46|112.42|112.5|112.42|112.42|112.42|34
1623920390000|2021-06-17 08:59:50|112.44|112.38|112.46|112.4|112.46|112.4|112.44|112.38|6949
1623920410000|2021-06-17 09:00:10|112.5||112.5||112.5||112.46||522
1623920420000|2021-06-17 09:00:20|112.48|112.42|112.48|112.42|112.5|112.42|112.48|112.38|3297
1623920430000|2021-06-17 09:00:30|||||||||21889
1623920460000|2021-06-17 09:01:00|112.5|112.44|112.6|112.5|112.62|112.54|112.5|112.44|31022
1623920470000|2021-06-17 09:01:10|112.64|112.52|112.62|112.54|112.66|112.54|112.58|112.52|62754
1623920480000|2021-06-17 09:01:20|112.64|112.56|112.66|112.56|112.66|112.56|112.6|112.54|8512
1623920490000|2021-06-17 09:01:30|112.68|112.58|112.76|112.68|112.76|112.68|112.66|112.58|6471
1623920500000|2021-06-17 09:01:40|||||||||20000
1623920510000|2021-06-17 09:01:50|112.78|112.7|112.74|112.62|112.8|112.72|112.74|112.62|12292
1623920520000|2021-06-17 09:02:00|112.72|112.6|112.66|112.58|112.72|112.6|112.66|112.56|99
1623920530000|2021-06-17 09:02:10|||||||||23421
1623920540000|2021-06-17 09:02:20|112.68|112.6|112.72|112.66|112.72|112.66|112.66|112.6|13772
1623920550000|2021-06-17 09:02:30|112.7|112.64|112.7|112.64|112.72|112.66|112.7|112.64|2515
1623920560000|2021-06-17 09:02:40|112.68|112.68|112.68|112.64|112.74|112.68|112.68|112.64|2069
1623920570000|2021-06-17 09:02:50|112.7|112.66|112.74|112.66|112.74|112.66|112.7|112.66|10151
1623920580000|2021-06-17 09:03:00|112.76|112.74|112.88|112.8|112.88|112.8|112.74|112.74|31913
1623920590000|2021-06-17 09:03:10|||||||||521
1623920600000|2021-06-17 09:03:20|||||||||25742
1623920610000|2021-06-17 09:03:30|112.9|112.84|112.86|112.8|112.98|112.86|112.84|112.78|65637
1623920620000|2021-06-17 09:03:40|112.88|112.82|113|112.92|113|112.92|112.88|112.82|54631
1623920630000|2021-06-17 09:03:50|113.02|112.94|113.16|113.08|113.18|113.08|113|112.92|87651
1623920640000|2021-06-17 09:04:00|113.14|113.06|113.1|113.02|113.14|113.06|113.08|113|53122
1623920650000|2021-06-17 09:04:10|113.08|113|113.08|113|113.1|113.02|113.08|113|36948
1623920660000|2021-06-17 09:04:20|113.06|112.96|112.94|112.82|113.06|112.96|112.94|112.82|3514
1623920670000|2021-06-17 09:04:30|112.92|112.84|112.94|112.86|112.96|112.94|112.9|112.84|8384
1623920680000|2021-06-17 09:04:40|112.96||112.96||112.96||112.96||2500
1623920690000|2021-06-17 09:04:50|112.94|112.88|112.92|112.84|112.94|112.88|112.92|112.84|321
1623920700000|2021-06-17 09:05:00|112.94|112.86|112.92|112.86|112.94|112.86|112.92|112.86|2493
1623920710000|2021-06-17 09:05:10|112.94|112.88|112.96|112.9|112.98|112.9|112.94|112.88|13281
1623920720000|2021-06-17 09:05:20|112.98|112.92|113|112.94|113|112.94|112.98|112.92|2005
1623920730000|2021-06-17 09:05:30|112.94|112.9|112.96|112.88|112.98|112.9|112.94|112.86|8401
1623920740000|2021-06-17 09:05:40|112.98|112.9|112.98|112.9|112.98|112.9|112.98|112.9|1000
1623920760000|2021-06-17 09:06:00|113|112.88|112.96|112.88|113|112.88|112.96|112.88|56196
1623920770000|2021-06-17 09:06:10|112.92||112.92||112.92||112.92||639
1623920780000|2021-06-17 09:06:20||112.9||112.9||112.9||112.9|0
1623920790000|2021-06-17 09:06:30||112.88||112.88||112.88||112.88|5907
1623920800000|2021-06-17 09:06:40|||||||||3480
1623920810000|2021-06-17 09:06:50|112.96|112.9|112.96|112.9|112.98|112.9|112.96|112.88|5128
1623920820000|2021-06-17 09:07:00|112.94|112.88|112.86|112.78|112.94|112.88|112.84|112.78|16961
1623920830000|2021-06-17 09:07:10|112.84||112.84||112.84||112.84||0
1623920840000|2021-06-17 09:07:20|112.82|112.76|112.8|112.7|112.82|112.76|112.8|112.7|7105
1623920850000|2021-06-17 09:07:30||112.68||112.7||112.7||112.68|3518
1623920860000|2021-06-17 09:07:40|||||||||181541
1623920870000|2021-06-17 09:07:50|112.78|112.68|112.74|112.68|112.78|112.72|112.68|112.64|174458
1623920880000|2021-06-17 09:08:00|112.76|112.7|112.82|112.74|112.86|112.74|112.74|112.68|23599
1623920890000|2021-06-17 09:08:10|112.84|112.8|112.92|112.86|112.94|112.86|112.84|112.76|22316
1623920900000|2021-06-17 09:08:20|112.94|112.84|112.94|112.86|112.94|112.86|112.94|112.84|4031
1623920910000|2021-06-17 09:08:30|||||||||432
1623920920000|2021-06-17 09:08:40|112.92|112.84|112.88|112.82|112.92|112.84|112.88|112.82|13280
1623920930000|2021-06-17 09:08:50|112.86|112.78|112.84|112.76|112.86|112.78|112.84|112.76|1491
1623920950000|2021-06-17 09:09:10|112.82|112.78|112.8|112.74|112.82|112.78|112.8|112.74|365
1623920960000|2021-06-17 09:09:20|112.78|112.7|112.78|112.74|112.78|112.74|112.78|112.7|3517
1623920970000|2021-06-17 09:09:30||112.7||112.7||112.7||112.7|98
1623920980000|2021-06-17 09:09:40|112.76||112.76||112.76||112.76||7541
1623920990000|2021-06-17 09:09:50|112.74|112.68|112.7|112.64|112.74|112.7|112.7|112.64|16812
1623921000000|2021-06-17 09:10:00|112.68|112.66|112.72|112.64|112.72|112.68|112.66|112.64|9803
1623921010000|2021-06-17 09:10:10||112.66||112.66||112.66||112.66|0
1623921040000|2021-06-17 09:10:40|112.7|112.64|112.66|112.64|112.7|112.64|112.66|112.64|5860
1623921050000|2021-06-17 09:10:50|112.7|112.66|112.7|112.64|112.72|112.66|112.66|112.64|9765
1623921060000|2021-06-17 09:11:00||112.62||112.62||112.62||112.62|6911
1623921070000|2021-06-17 09:11:10|112.68|112.6|112.66|112.62|112.68|112.62|112.66|112.6|0
1623921080000|2021-06-17 09:11:20|112.68||112.68||112.68||112.66||0
1623921090000|2021-06-17 09:11:30|112.66||112.66||112.66||112.66||5002
1623921110000|2021-06-17 09:11:50|||||||||15918
1623921120000|2021-06-17 09:12:00|112.68|112.64|112.7|112.62|112.7|112.64|112.68|112.62|903
1623921130000|2021-06-17 09:12:10|112.68||112.68||112.68||112.68||0
1623921160000|2021-06-17 09:12:40|||||||||3168
1623921170000|2021-06-17 09:12:50|112.7|112.64|112.72|112.64|112.72|112.64|112.7|112.64|4404
1623921180000|2021-06-17 09:13:00|112.74|112.66|112.82|112.72|112.82|112.72|112.74|112.66|13798
1623921190000|2021-06-17 09:13:10|||||||||188
1623921210000|2021-06-17 09:13:30|112.84|112.74|112.86|112.8|112.86|112.8|112.82|112.74|5118
1623921240000|2021-06-17 09:14:00|112.9||112.86||112.92||112.86||2618
1623921260000|2021-06-17 09:14:20||112.82||112.84||112.84||112.82|15000
1623921280000|2021-06-17 09:14:40|112.92|112.86|112.98|112.88|112.98|112.88|112.92|112.86|6844
1623921300000|2021-06-17 09:15:00|||||||||25347
1623921320000|2021-06-17 09:15:20|113|112.9|113|112.92|113|112.92|112.98|112.9|3956
1623921330000|2021-06-17 09:15:30|112.96|112.9|112.94|112.88|112.96|112.9|112.94|112.88|53635
1623921340000|2021-06-17 09:15:40|||||||||20000
1623921350000|2021-06-17 09:15:50|112.96||112.96||112.96||112.96||1
1623921360000|2021-06-17 09:16:00|112.94|112.86|112.94|112.84|112.94|112.86|112.92|112.84|7337
1623921400000|2021-06-17 09:16:40|||||||||10288
1623921420000|2021-06-17 09:17:00|112.96|112.86|112.96|112.88|112.98|112.88|112.96|112.86|3960
1623921430000|2021-06-17 09:17:10|||||||||8700
1623921450000|2021-06-17 09:17:30|112.98|112.9|112.96|112.88|112.98|112.9|112.96|112.88|44468
1623921460000|2021-06-17 09:17:40|||||||||21666
1623921470000|2021-06-17 09:17:50|112.98||112.96||112.98||112.96||8
1623921490000|2021-06-17 09:18:10|112.86|112.86|113|112.9|113|112.9|112.86|112.84|65176
1623921500000|2021-06-17 09:18:20|||||||||14313
1623921520000|2021-06-17 09:18:40|113.04|112.92|112.94|112.84|113.04|112.96|112.86|112.82|98534
1623921530000|2021-06-17 09:18:50|112.92|112.82|112.9|112.84|112.92|112.84|112.9|112.82|51927
1623921550000|2021-06-17 09:19:10|112.92|112.86|113|112.92|113.02|112.92|112.9|112.86|51036
1623921560000|2021-06-17 09:19:20|112.98|112.9|112.94|112.84|112.98|112.9|112.88|112.84|117053
1623921570000|2021-06-17 09:19:30|112.92|112.82|113|112.92|113|112.92|112.88|112.82|35678
1623921580000|2021-06-17 09:19:40|113.02|113|113.04|112.96|113.06|113|113.02|112.92|13889
1623921590000|2021-06-17 09:19:50|||||||||55427
1623921600000|2021-06-17 09:20:00|113.02|112.94|113.02|112.96|113.02|112.96|112.98|112.9|58493
1623921610000|2021-06-17 09:20:10|113|112.94|112.96|112.9|113|112.94|112.96|112.9|72926
1623921620000|2021-06-17 09:20:20|112.9|112.86|112.9|112.86|112.94|112.86|112.9|112.86|1779
1623921630000|2021-06-17 09:20:30|112.92||112.94||112.94||112.92||406
1623921660000|2021-06-17 09:21:00||112.88||112.88||112.88||112.88|3654
1623921680000|2021-06-17 09:21:20|112.96|112.9|112.96|112.9|112.96|112.9|112.96|112.9|2365
1623921700000|2021-06-17 09:21:40||112.92||112.92||112.92||112.92|48
1623921710000|2021-06-17 09:21:50|||||||||4604
1623921720000|2021-06-17 09:22:00|113|112.9|113|112.92|113.02|112.96|112.96|112.9|19918
1623921740000|2021-06-17 09:22:20||112.9||112.9||112.9||112.9|19133
1623921760000|2021-06-17 09:22:40|112.98|112.88|112.96|112.86|112.98|112.88|112.96|112.86|0
1623921770000|2021-06-17 09:22:50||112.88||112.86||112.88||112.86|289
1623921790000|2021-06-17 09:23:10|112.94|112.88|112.94|112.88|112.94|112.88|112.94|112.88|0
1623921800000|2021-06-17 09:23:20|||||||||894
1623921810000|2021-06-17 09:23:30|||||||||17565
1623921820000|2021-06-17 09:23:40|112.88|112.86|112.9|112.86|112.92|112.86|112.88|112.84|26822
1623921830000|2021-06-17 09:23:50|112.92|112.88|112.94|112.88|112.94|112.88|112.92|112.88|9556
1623921850000|2021-06-17 09:24:10|112.88|112.86|112.92|112.86|112.94|112.86|112.88|112.86|26292
1623921860000|2021-06-17 09:24:20|112.94|112.88|112.94|112.88|112.94|112.88|112.94|112.88|0
1623921890000|2021-06-17 09:24:50|||||||||1316
1623921900000|2021-06-17 09:25:00|112.9|112.84|112.92|112.84|112.94|112.84|112.88|112.84|11288
1623921910000|2021-06-17 09:25:10|112.9|112.82|112.94|112.86|112.96|112.9|112.88|112.82|13248
1623921920000|2021-06-17 09:25:20|112.96|112.88|113.06|112.98|113.08|112.98|112.96|112.88|43473
1623921930000|2021-06-17 09:25:30|113.04|113|113.04|113|113.04|113|113.04|113|9215
1623921940000|2021-06-17 09:25:40|113.02|112.98|112.96|112.92|113.02|112.98|112.96|112.92|25416
1623921950000|2021-06-17 09:25:50|112.94|112.88|112.94|112.88|112.94|112.88|112.94|112.86|11372
1623921970000|2021-06-17 09:26:10|||||||||12500
1623921980000|2021-06-17 09:26:20|||||||||11164
1623922010000|2021-06-17 09:26:50|112.9|112.9|113.02|112.94|113.04|112.94|112.9|112.9|8878
1623922020000|2021-06-17 09:27:00|113||112.98||113||112.98||0
1623922030000|2021-06-17 09:27:10|113|112.96|113.06|112.98|113.06|112.98|113|112.96|8704
1623922050000|2021-06-17 09:27:30||113||113||113||113|2282
1623922060000|2021-06-17 09:27:40|113|112.98|113.04|112.98|113.06|113|113|112.98|42344
1623922070000|2021-06-17 09:27:50|||||||||12832
1623922080000|2021-06-17 09:28:00|113.02|112.96|113|112.94|113.02|112.96|113|112.94|15434
1623922090000|2021-06-17 09:28:10|||||||||3484
1623922110000|2021-06-17 09:28:30|113.02|112.96|113.04|112.98|113.08|112.98|113.02|112.96|18470
1623922120000|2021-06-17 09:28:40|113.02|112.96|113|112.94|113.02|112.96|113|112.94|1214
1623922140000|2021-06-17 09:29:00|112.98|112.92|112.98|112.94|112.98|112.94|112.98|112.9|5049
1623922150000|2021-06-17 09:29:10|||||||||431
1623922160000|2021-06-17 09:29:20|113|112.96|113.08|113.02|113.1|113.02|113|112.96|23927
1623922170000|2021-06-17 09:29:30|||||||||18520
1623922180000|2021-06-17 09:29:40|113|113|113.1|113.02|113.1|113.04|113|112.96|20810
1623922190000|2021-06-17 09:29:50|113.14|113.04|113.14|113.08|113.14|113.1|113.1|113.04|17382
1623922200000|2021-06-17 09:30:00|113.18|113.1|113.18|113.08|113.2|113.14|113.18|113.06|85168
1623922210000|2021-06-17 09:30:10|113.16|113.06|113.06|113|113.16|113.06|113.04|113|34547
1623922220000|2021-06-17 09:30:20|113.04||113.04||113.04||113.04||8093
1623922230000|2021-06-17 09:30:30|||||||||1000
1623922240000|2021-06-17 09:30:40|113.06|113.02|113.04|113|113.06|113.02|113.04|113|19472
1623922280000|2021-06-17 09:31:20|113|112.98|113.04|113|113.04|113|113|112.98|26262
1623922310000|2021-06-17 09:31:50|113.06|113.02|113.02|112.98|113.06|113.02|113.02|112.98|5884
1623922320000|2021-06-17 09:32:00|||||||||2014
1623922350000|2021-06-17 09:32:30|113.06|113|113.06|113|113.06|113|113.06|113|6086
1623922360000|2021-06-17 09:32:40|113.04||113.04||113.04||113.04||5000
1623922370000|2021-06-17 09:32:50|113|112.98|113.02|112.98|113.04|113|113|112.98|5011
1623922380000|2021-06-17 09:33:00|113.06|113|113.06|113|113.06|113|113.06|113|8200
1623922420000|2021-06-17 09:33:40|113.04||113.06||113.06||113.04||18077
1623922430000|2021-06-17 09:33:50||113.02||113.02||113.02||113.02|725
1623922440000|2021-06-17 09:34:00|113|113|113|112.96|113.06|113|113|112.96|20003
1623922450000|2021-06-17 09:34:10|113.04|112.98|113.1|113.04|113.1|113.04|113|112.96|126526
1623922460000|2021-06-17 09:34:20|113.08|113.02|113.16|113.1|113.18|113.12|113.08|113.02|77373
1623922470000|2021-06-17 09:34:30|113.18|113.12|113.2|113.12|113.2|113.12|113.18|113.12|26094
1623922480000|2021-06-17 09:34:40|113.18|113.1|113.14|113.08|113.18|113.1|113.1|113.06|203574
1623922490000|2021-06-17 09:34:50|113.12|113.04|113.1|113.04|113.12|113.06|113.08|113.04|10671
1623922500000|2021-06-17 09:35:00|113.12|113.06|113.18|113.1|113.18|113.1|113.1|113.06|6936
1623922510000|2021-06-17 09:35:10|||||||||8746
1623922520000|2021-06-17 09:35:20|113.2|113.12|113.26|113.18|113.3|113.22|113.2|113.12|18691
1623922530000|2021-06-17 09:35:30||113.2||113.2||113.2||113.2|17769
1623922540000|2021-06-17 09:35:40|113.2|113.18|113.26|113.22|113.26|113.22|113.2|113.16|25393
1623922550000|2021-06-17 09:35:50|113.28|113.18|113.26|113.2|113.28|113.2|113.26|113.18|732
1623922560000|2021-06-17 09:36:00|113.28|113.22|113.36|113.28|113.38|113.28|113.28|113.22|27795
1623922570000|2021-06-17 09:36:10|||||||||4453
1623922580000|2021-06-17 09:36:20|113.34|113.3|113.34|113.26|113.34|113.3|113.34|113.26|725
1623922600000|2021-06-17 09:36:40|||||||||17838
1623922620000|2021-06-17 09:37:00|113.32|113.24|113.24|113.18|113.32|113.26|113.24|113.16|63108
1623922630000|2021-06-17 09:37:10|113.22|113.2|113.24|113.18|113.24|113.22|113.22|113.18|2570
1623922650000|2021-06-17 09:37:30|113.22||113.22||113.22||113.22||0
1623922660000|2021-06-17 09:37:40|113.2|113.16|113.2|113.14|113.2|113.18|113.18|113.14|73408
1623922670000|2021-06-17 09:37:50|113.18|113.12|113.2|113.14|113.2|113.16|113.12|113.1|65744
1623922680000|2021-06-17 09:38:00|||||||||18357
1623922690000|2021-06-17 09:38:10|113.12|113.12|113.18|113.12|113.18|113.12|113.12|113.1|18000
1623922720000|2021-06-17 09:38:40|113.2|113.14|113.18|113.12|113.2|113.14|113.18|113.12|10462
1623922740000|2021-06-17 09:39:00|113.16|113.1|113.16|113.12|113.16|113.12|113.16|113.1|17740
1623922750000|2021-06-17 09:39:10|||||||||3854
1623922760000|2021-06-17 09:39:20|113.14|113.1|113.06|113.02|113.14|113.1|113.06|113.02|9300
1623922770000|2021-06-17 09:39:30|113.04|112.98|113.02|112.94|113.04|112.98|113.02|112.94|2166
1623922780000|2021-06-17 09:39:40|113.04|112.98|113.1|113|113.1|113|113.02|112.98|6812
1623922790000|2021-06-17 09:39:50|113.08||113.06||113.08||113.06||5268
1623922810000|2021-06-17 09:40:10|113|112.98|113.06|112.98|113.06|113|113|112.98|6054
1623922820000|2021-06-17 09:40:20|113.08|113|113.1|113|113.1|113|113.08|113|13
1623922830000|2021-06-17 09:40:30|113.12|113.02|113.1|113.04|113.14|113.04|113.1|113.02|4913
1623922840000|2021-06-17 09:40:40|113.12|113.06|113.16|113.08|113.16|113.08|113.12|113.06|3621
1623922850000|2021-06-17 09:40:50|113.18|113.1|113.18|113.1|113.18|113.12|113.16|113.1|1
1623922860000|2021-06-17 09:41:00|||||||||5439
1623922890000|2021-06-17 09:41:30|||||||||4939
1623922920000|2021-06-17 09:42:00||113.12||113.12||113.12||113.12|3000
1623922940000|2021-06-17 09:42:20|113.2|113.14|113.2|113.14|113.24|113.16|113.2|113.12|5913
1623922950000|2021-06-17 09:42:30|113.18|113.16|113.14|113.1|113.18|113.16|113.14|113.1|81472
1623922960000|2021-06-17 09:42:40|113.12|113.06|113.12|113.06|113.12|113.06|113.1|113.06|7168
1623922970000|2021-06-17 09:42:50|113.1||113.1||113.12||113.1||9822
1623922980000|2021-06-17 09:43:00|113.08|113.02|113.06|113.02|113.08|113.02|113.06|113.02|887
1623922990000|2021-06-17 09:43:10|113.08|113.04|113.06|113.04|113.1|113.04|113.06|113.02|11157
1623923000000|2021-06-17 09:43:20|113.1||113.1||113.1||113.1||250
1623923010000|2021-06-17 09:43:30|||||||||45064
1623923020000|2021-06-17 09:43:40|||||||||17703
1623923030000|2021-06-17 09:43:50|113.02|113.02|113.06|113|113.1|113.02|113.02|113|25402
1623923040000|2021-06-17 09:44:00|113.04|113.02|113.2|113.1|113.2|113.1|113.04|113.02|19652
1623923050000|2021-06-17 09:44:10|113.18|113.12|113.2|113.12|113.2|113.12|113.18|113.12|5095
1623923060000|2021-06-17 09:44:20||113.14||113.16||113.16||113.14|0
1623923070000|2021-06-17 09:44:30|||||||||13559
1623923090000|2021-06-17 09:44:50|113.22|113.18|113.22|113.18|113.22|113.18|113.22|113.18|5690
1623923110000|2021-06-17 09:45:10|113.2||113.2||113.2||113.2||26519
1623923120000|2021-06-17 09:45:20|113.22||113.22||113.22||113.22||415
1623923130000|2021-06-17 09:45:30|113.2|113.16|113.22|113.18|113.22|113.18|113.18|113.16|37300
1623923140000|2021-06-17 09:45:40|||||||||1842
1623923150000|2021-06-17 09:45:50|||||||||2000
1623923190000|2021-06-17 09:46:30|113.26|113.2|113.4|113.36|113.4|113.36|113.26|113.18|12153
1623923200000|2021-06-17 09:46:40|113.38||113.38||113.38||113.38||3500
1623923210000|2021-06-17 09:46:50|113.4|113.38|113.38|113.34|113.42|113.4|113.38|113.34|30192
1623923220000|2021-06-17 09:47:00|113.4|113.36|113.46|113.4|113.48|113.4|113.4|113.36|44970
1623923230000|2021-06-17 09:47:10|113.4|113.38|113.46|113.38|113.46|113.4|113.4|113.36|21050
1623923240000|2021-06-17 09:47:20||113.36||113.36||113.36||113.36|14850
1623923250000|2021-06-17 09:47:30|113.42|113.34|113.4|113.34|113.42|113.34|113.36|113.34|16656
1623923260000|2021-06-17 09:47:40|||||||||28423
1623923270000|2021-06-17 09:47:50|113.38|113.32|113.32|113.26|113.38|113.32|113.26|113.24|27900
1623923280000|2021-06-17 09:48:00|113.34|113.28|113.34|113.3|113.34|113.3|113.34|113.28|1267
1623923300000|2021-06-17 09:48:20|||||||||14000
1623923310000|2021-06-17 09:48:30||113.28||113.3||113.3||113.28|4108
1623923330000|2021-06-17 09:48:50|113.36|113.32|113.48|113.42|113.5|113.42|113.36|113.32|98698
1623923340000|2021-06-17 09:49:00|113.38|113.4|113.38|113.36|113.48|113.4|113.38|113.36|38269
1623923350000|2021-06-17 09:49:10|113.44|113.38|113.46|113.38|113.48|113.38|113.44|113.38|23774
1623923360000|2021-06-17 09:49:20|113.44|113.36|113.36|113.34|113.44|113.36|113.36|113.32|24173
1623923370000|2021-06-17 09:49:30|113.4||113.36||113.4||113.36||8624
1623923380000|2021-06-17 09:49:40|113.4||113.36||113.4||113.36||12485
1623923390000|2021-06-17 09:49:50|113.34|113.32|113.34|113.28|113.34|113.34|113.34|113.22|33236
1623923410000|2021-06-17 09:50:10|||||||||4500
1623923460000|2021-06-17 09:51:00||113.26||113.26||113.26||113.26|2087
1623923470000|2021-06-17 09:51:10|||||||||5061
1623923490000|2021-06-17 09:51:30||113.28||113.28||113.28||113.26|26123
1623923500000|2021-06-17 09:51:40|113.32|113.26|113.32|113.26|113.32|113.26|113.32|113.24|377
1623923510000|2021-06-17 09:51:50|113.3|113.24|113.28|113.24|113.3|113.26|113.28|113.24|5697
1623923520000|2021-06-17 09:52:00|113.3|113.26|113.3|113.26|113.36|113.28|113.28|113.24|14503
1623923530000|2021-06-17 09:52:10|113.28|113.24|113.28|113.24|113.28|113.26|113.28|113.24|17168
1623923540000|2021-06-17 09:52:20|113.3||113.3||113.3||113.3||1794
1623923550000|2021-06-17 09:52:30|||||||||720
1623923560000|2021-06-17 09:52:40|113.28|113.22|113.26|113.16|113.28|113.22|113.26|113.14|28860
1623923570000|2021-06-17 09:52:50|113.24|113.14|113.3|113.2|113.3|113.2|113.22|113.14|9819
1623923580000|2021-06-17 09:53:00||113.22||113.22||113.22||113.22|4179
1623923600000|2021-06-17 09:53:20|||||||||21033
1623923630000|2021-06-17 09:53:50|||||||||5774
1623923640000|2021-06-17 09:54:00|113.2|113.2|113.3|113.22|113.3|113.22|113.2|113.16|34214
1623923650000|2021-06-17 09:54:10|||||||||877
1623923660000|2021-06-17 09:54:20|113.28|113.2|113.2|113.14|113.3|113.2|113.2|113.14|9484
1623923670000|2021-06-17 09:54:30|||||||||2000
1623923680000|2021-06-17 09:54:40|||||||||31345
1623923690000|2021-06-17 09:54:50|113.24|113.16|113.28|113.2|113.32|113.2|113.24|113.16|9498
1623923700000|2021-06-17 09:55:00|||||||||9726
1623923710000|2021-06-17 09:55:10|||||||||2689
1623923740000|2021-06-17 09:55:40|||||||||15000
1623923770000|2021-06-17 09:56:10|113.3|113.22|113.3|113.22|113.32|113.24|113.28|113.22|13964
1623923780000|2021-06-17 09:56:20|113.28|113.2|113.22|113.16|113.28|113.2|113.22|113.14|55070
1623923790000|2021-06-17 09:56:30|113.24|113.18|113.32|113.22|113.32|113.22|113.24|113.18|7238
1623923800000|2021-06-17 09:56:40|113.3|113.24|113.32|113.26|113.32|113.26|113.28|113.24|10539
1623923810000|2021-06-17 09:56:50|113.3|113.24|113.3|113.24|113.3|113.24|113.26|113.22|68355
1623923820000|2021-06-17 09:57:00|113.26|113.22|113.26|113.22|113.3|113.22|113.26|113.22|7400
1623923830000|2021-06-17 09:57:10|113.3|113.2|113.2|113.12|113.3|113.2|113.2|113.12|5763
1623923840000|2021-06-17 09:57:20|113.18|113.1|113.12|113.02|113.18|113.1|113.12|113|54988
1623923860000|2021-06-17 09:57:40|||||||||5000
1623923870000|2021-06-17 09:57:50|||||||||884
1623923890000|2021-06-17 09:58:10|||||||||2000
1623923910000|2021-06-17 09:58:30|||||||||9157
1623923920000|2021-06-17 09:58:40|||||||||5000
1623923940000|2021-06-17 09:59:00|||||||||4572
1623923950000|2021-06-17 09:59:10|113.08|113|113.08|113|113.1|113.02|113.06|113|11591
1623923980000|2021-06-17 09:59:40|113.1|113.02|113.14|113.06|113.14|113.06|113.1|113.02|4363
1623923990000|2021-06-17 09:59:50||113.08||113.08||113.08||113.06|10011
1623924000000|2021-06-17 10:00:00|113.12|113.06|113.08|113.04|113.12|113.06|113.08|113.04|1235
1623924040000|2021-06-17 10:00:40|||||||||4500
1623924050000|2021-06-17 10:00:50|||||||||900
1623924070000|2021-06-17 10:01:10|||||||||6666
1623924080000|2021-06-17 10:01:20|113.12||113.08||113.12||113.08||414
1623924100000|2021-06-17 10:01:40|||||||||1773
1623924110000|2021-06-17 10:01:50|113.12|113.06|113.14|113.06|113.14|113.08|113.12|113.06|1905
1623924120000|2021-06-17 10:02:00|||||||||10000
1623924130000|2021-06-17 10:02:10|113.12|113.04|113.12|113.02|113.12|113.04|113.12|113.02|93256
1623924140000|2021-06-17 10:02:20|113.08|113|113|112.98|113.08|113|113|112.98|12293
1623924150000|2021-06-17 10:02:30|113.02|113|113.12|113.04|113.12|113.06|113.02|112.98|2345
1623924160000|2021-06-17 10:02:40|113.08|113.02|113.06|113|113.08|113.02|113.06|113|16394
1623924170000|2021-06-17 10:02:50|113.1|113.02|113.12|113.02|113.12|113.02|113.1|113.02|16382
1623924180000|2021-06-17 10:03:00||113.04||113.04||113.04||113.04|24
1623924190000|2021-06-17 10:03:10|113.1|113.02|113.1|113.02|113.1|113.02|113.1|113.02|0
1623924200000|2021-06-17 10:03:20|||||||||26345
1623924210000|2021-06-17 10:03:30|113.08|113|113|112.98|113.08|113|113|112.98|8829
1623924220000|2021-06-17 10:03:40|112.98|112.94|112.98|112.94|112.98|112.94|112.98|112.94|1515
1623924230000|2021-06-17 10:03:50|||||||||1750
1623924240000|2021-06-17 10:04:00||112.92||112.9||112.92||112.9|5314
1623924250000|2021-06-17 10:04:10|112.94|112.92|112.98|112.92|112.98|112.92|112.94|112.9|20582
1623924270000|2021-06-17 10:04:30||112.94||112.92||112.94||112.9|1910
1623924280000|2021-06-17 10:04:40|113|112.94|112.96|112.92|113|112.94|112.96|112.9|400
1623924290000|2021-06-17 10:04:50|112.92|112.88|112.96|112.9|112.96|112.92|112.92|112.88|49866
1623924300000|2021-06-17 10:05:00|112.98|112.92|113|112.96|113.04|112.96|112.98|112.92|15797
1623924310000|2021-06-17 10:05:10|112.98|112.94|112.96|112.92|112.98|112.94|112.96|112.92|39788
1623924320000|2021-06-17 10:05:20|112.94|112.88|112.94|112.9|112.98|112.92|112.94|112.88|12733
1623924330000|2021-06-17 10:05:30|112.96||112.96||112.96||112.96||23000
1623924360000|2021-06-17 10:06:00|112.94|112.88|112.94|112.88|112.94|112.88|112.94|112.88|2194
1623924370000|2021-06-17 10:06:10|||||||||1755
1623924380000|2021-06-17 10:06:20|112.92|112.86|112.84|112.78|112.92|112.86|112.8|112.74|34593
1623924390000|2021-06-17 10:06:30|||||||||277
1623924400000|2021-06-17 10:06:40|||||||||2458
1623924410000|2021-06-17 10:06:50|112.82|112.76|112.84|112.78|112.84|112.78|112.78|112.76|19221
1623924420000|2021-06-17 10:07:00||112.8||112.8||112.8||112.8|10
1623924430000|2021-06-17 10:07:10|||||||||8828
1623924460000|2021-06-17 10:07:40||112.76||112.76||112.78||112.76|69790
1623924470000|2021-06-17 10:07:50|112.82||112.8||112.82||112.8||0
1623924480000|2021-06-17 10:08:00|112.82|112.78|112.84|112.76|112.9|112.82|112.8|112.76|48392
1623924490000|2021-06-17 10:08:10|||||||||19014
1623924500000|2021-06-17 10:08:20||112.74||112.74||112.74||112.74|130
1623924510000|2021-06-17 10:08:30|112.82|112.72|112.8|112.72|112.82|112.72|112.8|112.7|2947
1623924520000|2021-06-17 10:08:40|112.78|112.7|112.76|112.7|112.78|112.7|112.76|112.7|5372
1623924530000|2021-06-17 10:08:50|112.68|112.68|112.68|112.64|112.68|112.68|112.68|112.64|13264
1623924540000|2021-06-17 10:09:00|112.66|112.58|112.66|112.58|112.66|112.58|112.66|112.56|1277
1623924550000|2021-06-17 10:09:10|112.68|112.6|112.7|112.66|112.8|112.7|112.68|112.6|22030
1623924580000|2021-06-17 10:09:40|112.68||112.68||112.68||112.68||0
1623924590000|2021-06-17 10:09:50|112.7|112.68|112.76|112.66|112.76|112.7|112.7|112.66|16820
1623924600000|2021-06-17 10:10:00|112.74|112.64|112.68|112.6|112.74|112.64|112.64|112.6|20491
1623924610000|2021-06-17 10:10:10|112.66||112.66||112.66||112.66||4400
1623924620000|2021-06-17 10:10:20||112.62||112.6||112.62||112.6|1652
1623924630000|2021-06-17 10:10:30|112.72|112.62|112.76|112.68|112.76|112.68|112.72|112.62|8601
1623924650000|2021-06-17 10:10:50|112.8|112.7|112.8|112.72|112.8|112.72|112.8|112.7|26629
1623924670000|2021-06-17 10:11:10|112.78|112.7|112.76|112.66|112.78|112.7|112.76|112.66|541
1623924680000|2021-06-17 10:11:20|112.72|112.64|112.72|112.64|112.72|112.64|112.72|112.64|1856
1623924700000|2021-06-17 10:11:40|112.7|112.62|112.7|112.62|112.7|112.62|112.7|112.62|318
1623924710000|2021-06-17 10:11:50|112.68|112.6|112.62|112.54|112.68|112.6|112.62|112.52|355
1623924740000|2021-06-17 10:12:20|112.64|112.56|112.7|112.58|112.7|112.62|112.64|112.56|12234
1623924750000|2021-06-17 10:12:30|112.68||112.68||112.68||112.68||0
1623924760000|2021-06-17 10:12:40|112.7|112.6|112.7|112.62|112.7|112.62|112.7|112.6|3249
1623924770000|2021-06-17 10:12:50|||||||||7969
1623924780000|2021-06-17 10:13:00|112.68|112.6|112.66|112.58|112.68|112.62|112.62|112.58|168789
1623924790000|2021-06-17 10:13:10|112.64||112.64||112.64||112.64||0
1623924820000|2021-06-17 10:13:40|||||||||16179
1623924840000|2021-06-17 10:14:00|112.62|112.56|112.58|112.52|112.62|112.56|112.54|112.52|13560
1623924850000|2021-06-17 10:14:10|112.6|112.54|112.56|112.52|112.6|112.54|112.56|112.52|6180
1623924860000|2021-06-17 10:14:20|112.58|112.54|112.58|112.52|112.58|112.54|112.56|112.52|2043
1623924900000|2021-06-17 10:15:00|112.6|112.54|112.58|112.52|112.62|112.54|112.58|112.52|16317
1623924910000|2021-06-17 10:15:10|112.62|112.54|112.58|112.54|112.62|112.54|112.58|112.54|2366
1623924920000|2021-06-17 10:15:20|112.62|112.52|112.62|112.54|112.62|112.54|112.62|112.52|8
1623924940000|2021-06-17 10:15:40|112.6|112.52|112.6|112.52|112.6|112.52|112.6|112.5|8091
1623924950000|2021-06-17 10:15:50||112.54||112.54||112.54||112.54|659
1623924980000|2021-06-17 10:16:20|||||||||167
1623924990000|2021-06-17 10:16:30|112.62|112.56|112.7|112.62|112.7|112.62|112.62|112.56|45591
1623925000000|2021-06-17 10:16:40|112.68|112.6|112.66|112.56|112.68|112.6|112.66|112.56|12341
1623925010000|2021-06-17 10:16:50|112.64|112.58|112.64|112.58|112.64|112.58|112.64|112.58|0
1623925020000|2021-06-17 10:17:00|||||||||620
1623925030000|2021-06-17 10:17:10|112.62|112.56|112.62|112.54|112.62|112.56|112.62|112.52|29797
1623925040000|2021-06-17 10:17:20|112.6|112.52|112.52|112.48|112.6|112.52|112.52|112.48|45522
1623925050000|2021-06-17 10:17:30|112.54|112.46|112.54|112.48|112.56|112.48|112.54|112.46|15007
1623925060000|2021-06-17 10:17:40||112.46||112.46||112.46||112.46|0
1623925070000|2021-06-17 10:17:50|||||||||5076
1623925080000|2021-06-17 10:18:00|112.56|112.5|112.58|112.5|112.58|112.52|112.56|112.46|0
1623925100000|2021-06-17 10:18:20|112.56||112.56||112.56||112.56||0
1623925110000|2021-06-17 10:18:30|112.58||112.54||112.6||112.54||2906
1623925120000|2021-06-17 10:18:40||112.48||112.5||112.5||112.48|0
1623925130000|2021-06-17 10:18:50|112.5|112.52|112.54|112.46|112.58|112.52|112.5|112.44|65298
1623925140000|2021-06-17 10:19:00|112.56|112.48|112.64|112.54|112.64|112.54|112.56|112.48|13105
1623925150000|2021-06-17 10:19:10|112.62||112.62||112.62||112.62||0
1623925170000|2021-06-17 10:19:30|||||||||165
1623925200000|2021-06-17 10:20:00|||||||||800
1623925210000|2021-06-17 10:20:10|||||||||3580
1623925220000|2021-06-17 10:20:20|112.6|112.52|112.48|112.4|112.6|112.54|112.48|112.4|30871
1623925230000|2021-06-17 10:20:30|112.52|112.38|112.52|112.42|112.52|112.42|112.52|112.38|0
1623925240000|2021-06-17 10:20:40|||||||||18538
1623925260000|2021-06-17 10:21:00|112.5|112.4|112.48|112.38|112.5|112.4|112.42|112.38|14332
1623925280000|2021-06-17 10:21:20|112.44||112.44||112.44||112.44||5
1623925300000|2021-06-17 10:21:40|112.42||112.42||112.42||112.42||1000
1623925330000|2021-06-17 10:22:10|112.4|112.36|112.4|112.32|112.4|112.36|112.4|112.32|16880
1623925360000|2021-06-17 10:22:40||112.34||112.34||112.34||112.34|129
1623925370000|2021-06-17 10:22:50|||||||||897
1623925380000|2021-06-17 10:23:00||112.32||112.32||112.32||112.32|8501
1623925390000|2021-06-17 10:23:10|112.42|112.34|112.42|112.38|112.42|112.38|112.4|112.34|7382
1623925400000|2021-06-17 10:23:20|112.44|112.4|112.5|112.44|112.5|112.44|112.44|112.4|1514
1623925410000|2021-06-17 10:23:30|||||||||3690
1623925420000|2021-06-17 10:23:40|112.48||112.48||112.48||112.48||0
1623925430000|2021-06-17 10:23:50|112.5|112.46|112.54|112.5|112.54|112.5|112.5|112.46|10054
1623925440000|2021-06-17 10:24:00|112.52|112.48|112.52|112.48|112.52|112.48|112.52|112.48|0
1623925450000|2021-06-17 10:24:10|112.54||112.54||112.54||112.52||14
1623925460000|2021-06-17 10:24:20|||||||||4000
1623925500000|2021-06-17 10:25:00|||||||||30000
1623925510000|2021-06-17 10:25:10|112.56|112.5|112.54|112.5|112.56|112.52|112.52|112.48|66810
1623925550000|2021-06-17 10:25:50|112.56|112.52|112.54|112.48|112.56|112.52|112.54|112.48|15217
1623925560000|2021-06-17 10:26:00|112.52|112.5|112.54|112.46|112.54|112.5|112.5|112.46|527
1623925570000|2021-06-17 10:26:10|112.52||112.52||112.52||112.52||250
1623925590000|2021-06-17 10:26:30|112.5|112.42|112.5|112.42|112.5|112.46|112.48|112.4|4550
1623925620000|2021-06-17 10:27:00|||||||||431
1623925660000|2021-06-17 10:27:40|112.48|112.4|112.48|112.4|112.48|112.4|112.48|112.4|71
1623925680000|2021-06-17 10:28:00||112.38||112.38||112.38||112.38|9
1623925700000|2021-06-17 10:28:20|112.46|112.36|112.52|112.44|112.52|112.44|112.4|112.32|21511
1623925710000|2021-06-17 10:28:30|112.48|112.46|112.52|112.44|112.54|112.48|112.48|112.44|1784
1623925740000|2021-06-17 10:29:00|||||||||1369
1623925750000|2021-06-17 10:29:10|||||||||283
1623925760000|2021-06-17 10:29:20|||||||||2744
1623925790000|2021-06-17 10:29:50|||||||||3219
1623925800000|2021-06-17 10:30:00|||||||||48943
1623925810000|2021-06-17 10:30:10|||||||||8476
1623925860000|2021-06-17 10:31:00|112.5|112.4|112.48|112.4|112.5|112.4|112.48|112.4|5705
1623925870000|2021-06-17 10:31:10|||||||||485
1623925880000|2021-06-17 10:31:20|112.5|112.42|112.5|112.4|112.52|112.44|112.5|112.4|885
1623925890000|2021-06-17 10:31:30|112.48||112.5||112.5||112.48||0
1623925900000|2021-06-17 10:31:40|112.48||112.48||112.48||112.48||0
1623925920000|2021-06-17 10:32:00|112.5||112.5||112.5||112.5||1288
1623925930000|2021-06-17 10:32:10||112.42||112.42||112.42||112.42|0
1623925950000|2021-06-17 10:32:30|||||||||1202
1623925960000|2021-06-17 10:32:40|||||||||1820
1623925970000|2021-06-17 10:32:50|112.48|112.4|112.44|112.4|112.48|112.4|112.44|112.38|13354
1623925980000|2021-06-17 10:33:00|112.42|112.38|112.38|112.32|112.42|112.38|112.38|112.3|5845
1623925990000|2021-06-17 10:33:10||112.3||112.32||112.32||112.3|3200
1623926000000|2021-06-17 10:33:20||112.3||112.3||112.3||112.3|0
1623926010000|2021-06-17 10:33:30||112.34||112.32||112.34||112.32|50
1623926020000|2021-06-17 10:33:40|||||||||1155
1623926030000|2021-06-17 10:33:50||112.34||112.32||112.34||112.32|0
1623926040000|2021-06-17 10:34:00||112.3||112.34||112.34||112.3|200
1623926080000|2021-06-17 10:34:40|||||||||1000
1623926100000|2021-06-17 10:35:00||112.32||112.32||112.32||112.32|0
1623926120000|2021-06-17 10:35:20||112.34||112.32||112.34||112.32|9750
1623926130000|2021-06-17 10:35:30||112.34||112.34||112.34||112.32|66
1623926140000|2021-06-17 10:35:40|112.36|112.32|112.34|112.26|112.36|112.32|112.32|112.24|15738
1623926150000|2021-06-17 10:35:50|112.36|112.28|112.36|112.28|112.36|112.28|112.36|112.28|0
1623926160000|2021-06-17 10:36:00|112.38|112.3|112.38|112.3|112.38|112.3|112.38|112.3|1503
1623926170000|2021-06-17 10:36:10|112.4|112.32|112.36|112.28|112.44|112.34|112.36|112.28|3750
1623926190000|2021-06-17 10:36:30|112.34|112.26|112.36|112.26|112.36|112.26|112.34|112.26|0
1623926220000|2021-06-17 10:37:00|112.34|112.28|112.34|112.28|112.36|112.28|112.34|112.28|1258
1623926240000|2021-06-17 10:37:20|||||||||20557
1623926270000|2021-06-17 10:37:50|112.32|112.26|112.24|112.14|112.32|112.26|112.18|112.12|22287
1623926280000|2021-06-17 10:38:00|112.22|112.16|112.24|112.14|112.26|112.22|112.22|112.14|2195
1623926290000|2021-06-17 10:38:10||112.12||112.12||112.12||112.12|2765
1623926300000|2021-06-17 10:38:20||112.14||112.14||112.14||112.14|0
1623926320000|2021-06-17 10:38:40||112.16||112.18||112.18||112.16|1773
1623926370000|2021-06-17 10:39:30|||||||||8122
1623926400000|2021-06-17 10:40:00|112.22|112.14|112.18|112.1|112.22|112.14|112.18|112.1|572
1623926410000|2021-06-17 10:40:10||112.12||112.12||112.12||112.12|11490
1623926420000|2021-06-17 10:40:20|112.16|112.1|112.16|112.1|112.16|112.1|112.16|112.1|36069
1623926430000|2021-06-17 10:40:30||112.08||112.06||112.08||112.06|436
1623926440000|2021-06-17 10:40:40||112.08||112.08||112.08||112.08|19891
1623926450000|2021-06-17 10:40:50||112.1||112.1||112.1||112.1|0
1623926460000|2021-06-17 10:41:00|||||||||9886
1623926470000|2021-06-17 10:41:10|||||||||8793
1623926480000|2021-06-17 10:41:20|112.12|112.08|112.12|112.06|112.12|112.08|112.1|112.04|616
1623926490000|2021-06-17 10:41:30||112.04||112.06||112.06||112.04|13887
1623926530000|2021-06-17 10:42:10|112.16|112.08|112.18|112.1|112.2|112.1|112.12|112.08|4891
1623926540000|2021-06-17 10:42:20|112.2|112.12|112.2|112.14|112.2|112.14|112.2|112.12|0
1623926560000|2021-06-17 10:42:40|||||||||5025
1623926600000|2021-06-17 10:43:20|112.22||112.2||112.22||112.2||0
1623926630000|2021-06-17 10:43:50|112.18||112.2||112.2||112.18||0
1623926640000|2021-06-17 10:44:00|112.18|112.12|112.18|112.12|112.18|112.12|112.18|112.12|864
1623926660000|2021-06-17 10:44:20|112.12|112.1|112.18|112.1|112.18|112.1|112.12|112.08|22599
1623926670000|2021-06-17 10:44:30|||||||||8978
1623926680000|2021-06-17 10:44:40|112.2||112.2||112.2||112.2||3711
1623926690000|2021-06-17 10:44:50|||||||||1100
1623926700000|2021-06-17 10:45:00|112.18||112.18||112.18||112.18||0
1623926710000|2021-06-17 10:45:10|112.16||112.16||112.16||112.16||0
1623926720000|2021-06-17 10:45:20|112.2|112.12|112.18|112.16|112.22|112.16|112.18|112.12|754
1623926730000|2021-06-17 10:45:30|112.22|112.14|112.22|112.16|112.22|112.16|112.22|112.14|0
1623926750000|2021-06-17 10:45:50|||||||||24
1623926760000|2021-06-17 10:46:00|112.2|112.14|112.18|112.14|112.2|112.14|112.18|112.14|355
1623926770000|2021-06-17 10:46:10|||||||||1000
1623926830000|2021-06-17 10:47:10||112.12||112.12||112.12||112.12|3502
1623926840000|2021-06-17 10:47:20||112.14||112.14||112.14||112.14|0
1623926860000|2021-06-17 10:47:40|||||||||3208
1623926870000|2021-06-17 10:47:50|112.2|112.16|112.28|112.22|112.28|112.22|112.2|112.16|22762
1623926890000|2021-06-17 10:48:10|112.3|112.24|112.34|112.28|112.34|112.28|112.28|112.24|4078
1623926900000|2021-06-17 10:48:20|112.32|112.26|112.32|112.24|112.34|112.26|112.3|112.24|11374
1623926920000|2021-06-17 10:48:40|112.34|112.26|112.32|112.26|112.34|112.26|112.32|112.24|6999
1623926940000|2021-06-17 10:49:00|112.3|112.24|112.3|112.24|112.3|112.24|112.3|112.24|0
1623926950000|2021-06-17 10:49:10|112.28|112.22|112.28|112.26|112.28|112.26|112.28|112.22|16920
1623926960000|2021-06-17 10:49:20||112.22||112.22||112.22||112.22|484
1623926970000|2021-06-17 10:49:30|||||||||1413
1623926980000|2021-06-17 10:49:40|112.26||112.26||112.26||112.26||7
1623926990000|2021-06-17 10:49:50|112.24|112.2|112.28|112.22|112.28|112.22|112.22|112.2|20765
1623927000000|2021-06-17 10:50:00||112.24||112.24||112.24||112.24|0
1623927010000|2021-06-17 10:50:10||112.22||112.22||112.22||112.22|25
1623927050000|2021-06-17 10:50:50|112.22|112.2|112.38|112.3|112.38|112.3|112.22|112.2|14864
1623927060000|2021-06-17 10:51:00|112.36|112.28|112.34|112.26|112.36|112.28|112.34|112.26|3115
1623927090000|2021-06-17 10:51:30|112.36||112.36||112.36||112.36||8
1623927100000|2021-06-17 10:51:40|112.34||112.34||112.34||112.34||0
1623927120000|2021-06-17 10:52:00|112.36|112.28|112.38|112.3|112.38|112.3|112.36|112.28|60041
1623927130000|2021-06-17 10:52:10|112.36||112.36||112.36||112.36||0
1623927160000|2021-06-17 10:52:40|||||||||877
1623927190000|2021-06-17 10:53:10|112.4|112.34|112.36|112.3|112.4|112.34|112.36|112.3|7994
1623927210000|2021-06-17 10:53:30|112.38|112.32|112.38|112.34|112.4|112.34|112.38|112.32|2252
1623927220000|2021-06-17 10:53:40|112.42|112.36|112.46|112.42|112.46|112.42|112.42|112.36|1153
1623927230000|2021-06-17 10:53:50||112.4||112.38||112.4||112.38|0
1623927240000|2021-06-17 10:54:00|||||||||1500
1623927250000|2021-06-17 10:54:10|112.44|112.36|112.42|112.34|112.44|112.38|112.42|112.34|21207
1623927260000|2021-06-17 10:54:20|112.4|112.32|112.36|112.3|112.42|112.34|112.36|112.28|6036
1623927270000|2021-06-17 10:54:30|||||||||166
1623927290000|2021-06-17 10:54:50||112.28||112.28||112.28||112.28|6000
1623927300000|2021-06-17 10:55:00||112.3||112.3||112.3||112.3|2651
1623927320000|2021-06-17 10:55:20|||||||||7917
1623927370000|2021-06-17 10:56:10|||||||||7919
1623927390000|2021-06-17 10:56:30|||||||||5000
1623927470000|2021-06-17 10:57:50|||||||||230
1623927510000|2021-06-17 10:58:30|||||||||4000
1623927530000|2021-06-17 10:58:50|||||||||1321
1623927580000|2021-06-17 10:59:40|||||||||8100
1623927630000|2021-06-17 11:00:30|||||||||445
1623927660000|2021-06-17 11:01:00|||||||||2700
1623927670000|2021-06-17 11:01:10|||||||||7430
1623927690000|2021-06-17 11:01:30|||||||||2937
1623927720000|2021-06-17 11:02:00|112.38|112.32|112.4|112.34|112.44|112.36|112.36|112.32|19090
1623927760000|2021-06-17 11:02:40|112.38|112.32|112.38|112.3|112.44|112.36|112.34|112.3|26019
1623927770000|2021-06-17 11:02:50|||||||||8844
1623927780000|2021-06-17 11:03:00|||||||||3875
1623927810000|2021-06-17 11:03:30||112.32||112.32||112.32||112.32|5
1623927830000|2021-06-17 11:03:50|112.4|112.34|112.48|112.4|112.5|112.4|112.38|112.34|7463
1623927840000|2021-06-17 11:04:00||112.38||112.4||112.4||112.38|0
1623927920000|2021-06-17 11:05:20|112.46|112.42|112.46|112.38|112.46|112.42|112.46|112.36|18513
1623927950000|2021-06-17 11:05:50|112.44|112.36|112.44|112.36|112.44|112.36|112.44|112.36|1000
1623927960000|2021-06-17 11:06:00||112.38||112.4||112.4||112.36|2198
1623927980000|2021-06-17 11:06:20|112.46|112.42|112.44|112.42|112.46|112.42|112.44|112.42|278
1623927990000|2021-06-17 11:06:30|112.46||112.48||112.5||112.46||644
1623928000000|2021-06-17 11:06:40|||||||||557
1623928010000|2021-06-17 11:06:50|112.5|112.44|112.52|112.46|112.54|112.5|112.5|112.44|9736
1623928020000|2021-06-17 11:07:00|112.54|112.48|112.54|112.48|112.6|112.52|112.54|112.48|7186
1623928040000|2021-06-17 11:07:20|112.52|112.46|112.62|112.56|112.62|112.56|112.5|112.46|9140
1623928050000|2021-06-17 11:07:30|112.6|112.52|112.6|112.58|112.62|112.58|112.6|112.52|392
1623928060000|2021-06-17 11:07:40|112.62|112.6|112.62|112.58|112.62|112.6|112.62|112.56|624
1623928080000|2021-06-17 11:08:00|112.64|112.6|112.7|112.64|112.7|112.64|112.64|112.6|7333
1623928090000|2021-06-17 11:08:10||112.66||112.66||112.66||112.66|3714
1623928100000|2021-06-17 11:08:20|112.72|112.68|112.72|112.68|112.72|112.68|112.7|112.66|7189
1623928110000|2021-06-17 11:08:30||112.66||112.66||112.68||112.66|0
1623928120000|2021-06-17 11:08:40||112.68||112.68||112.68||112.68|1258
1623928130000|2021-06-17 11:08:50|112.74||112.72||112.74||112.72||290
1623928150000|2021-06-17 11:09:10|||||||||8
1623928160000|2021-06-17 11:09:20|112.7|112.66|112.66|112.58|112.72|112.68|112.66|112.58|14332
1623928170000|2021-06-17 11:09:30|112.62|112.56|112.66|112.56|112.66|112.6|112.62|112.54|11568
1623928190000|2021-06-17 11:09:50|112.64|112.54|112.58|112.52|112.64|112.54|112.58|112.48|5250
1623928200000|2021-06-17 11:10:00|112.6|112.54|112.62|112.56|112.62|112.56|112.58|112.52|9401
1623928210000|2021-06-17 11:10:10|112.58|112.54|112.56|112.5|112.6|112.54|112.56|112.5|3427
1623928220000|2021-06-17 11:10:20||112.48||112.48||112.48||112.48|0
1623928230000|2021-06-17 11:10:30|112.54|112.46|112.5|112.46|112.54|112.46|112.5|112.44|1109
1623928240000|2021-06-17 11:10:40|112.48|112.44|112.5|112.44|112.56|112.48|112.44|112.4|27411
1623928250000|2021-06-17 11:10:50|112.48|112.42|112.46|112.4|112.48|112.42|112.46|112.4|0
1623928260000|2021-06-17 11:11:00|112.44|112.38|112.46|112.38|112.46|112.38|112.4|112.32|4385
1623928270000|2021-06-17 11:11:10|112.48|112.4|112.48|112.42|112.48|112.42|112.48|112.4|0
1623928310000|2021-06-17 11:11:50|112.44||112.44||112.44||112.44||3500
1623928330000|2021-06-17 11:12:10|112.46|112.44|112.48|112.42|112.48|112.44|112.46|112.4|5607
1623928340000|2021-06-17 11:12:20|112.44||112.44||112.44||112.44||0
1623928360000|2021-06-17 11:12:40|112.48|112.44|112.48|112.44|112.48|112.44|112.48|112.44|5168
1623928390000|2021-06-17 11:13:10|112.52|112.46|112.5|112.42|112.52|112.46|112.5|112.42|4164
1623928400000|2021-06-17 11:13:20|112.48||112.48||112.48||112.48||50000
1623928420000|2021-06-17 11:13:40|112.46|112.44|112.48|112.44|112.48|112.46|112.46|112.44|12326
1623928450000|2021-06-17 11:14:10|112.52|112.46|112.52|112.46|112.52|112.46|112.52|112.46|11793
1623928480000|2021-06-17 11:14:40|||||||||901
1623928500000|2021-06-17 11:15:00|112.54|112.48|112.54|112.48|112.54|112.5|112.54|112.48|2452
1623928510000|2021-06-17 11:15:10|112.52|112.44|112.4|112.34|112.52|112.44|112.4|112.3|26598
1623928520000|2021-06-17 11:15:20|112.38|112.32|112.38|112.32|112.38|112.34|112.38|112.3|0
1623928530000|2021-06-17 11:15:30||112.3||112.3||112.3||112.28|200
1623928540000|2021-06-17 11:15:40|112.36|112.28|112.3|112.24|112.36|112.28|112.3|112.22|100
1623928550000|2021-06-17 11:15:50|112.28|112.22|112.28|112.24|112.32|112.26|112.28|112.22|13606
1623928580000|2021-06-17 11:16:20|112.32||112.32||112.32||112.32||4623
1623928620000|2021-06-17 11:17:00||112.26||112.26||112.26||112.26|2722
1623928630000|2021-06-17 11:17:10|112.28|112.24|112.28|112.24|112.28|112.24|112.28|112.24|50
1623928640000|2021-06-17 11:17:20||112.22||112.22||112.22||112.2|0
1623928660000|2021-06-17 11:17:40|112.26|112.2|112.28|112.26|112.28|112.26|112.26|112.2|4878
1623928670000|2021-06-17 11:17:50||112.24||112.24||112.24||112.24|100
1623928680000|2021-06-17 11:18:00||112.26||112.26||112.26||112.26|0
1623928690000|2021-06-17 11:18:10|||||||||10000
1623928760000|2021-06-17 11:19:20|112.32|112.28|112.34|112.3|112.36|112.3|112.32|112.28|14500
1623928770000|2021-06-17 11:19:30|112.36|112.32|112.34|112.3|112.38|112.32|112.34|112.3|8254
1623928780000|2021-06-17 11:19:40|||||||||4000
1623928790000|2021-06-17 11:19:50||112.28||112.28||112.28||112.28|903
1623928800000|2021-06-17 11:20:00|112.32|112.26|112.38|112.34|112.4|112.34|112.32|112.26|15012
1623928810000|2021-06-17 11:20:10||112.32||112.32||112.32||112.32|0
1623928820000|2021-06-17 11:20:20|112.36|112.3|112.36|112.3|112.36|112.3|112.36|112.3|0
1623928830000|2021-06-17 11:20:30|112.34|112.28|112.38|112.34|112.42|112.36|112.34|112.28|24385
1623928840000|2021-06-17 11:20:40||112.32||112.3||112.32||112.3|10000
1623928860000|2021-06-17 11:21:00|112.36|112.28|112.32|112.3|112.36|112.3|112.32|112.26|8048
1623928870000|2021-06-17 11:21:10|112.36|112.28|112.36|112.3|112.38|112.32|112.34|112.28|6248
1623928880000|2021-06-17 11:21:20|||||||||4
1623928890000|2021-06-17 11:21:30|112.34|112.28|112.34|112.26|112.34|112.28|112.34|112.26|40
1623928900000|2021-06-17 11:21:40||112.28||112.28||112.28||112.28|4336
1623928910000|2021-06-17 11:21:50|112.32|112.26|112.32|112.26|112.32|112.26|112.32|112.26|0
1623928920000|2021-06-17 11:22:00|112.34|112.28|112.34|112.3|112.34|112.3|112.34|112.28|10411
1623928930000|2021-06-17 11:22:10|112.38|112.32|112.38|112.34|112.38|112.34|112.38|112.32|487
1623928950000|2021-06-17 11:22:30|112.42|112.36|112.44|112.38|112.44|112.38|112.42|112.36|409
1623928970000|2021-06-17 11:22:50||112.4||112.4||112.4||112.38|733
1623928980000|2021-06-17 11:23:00|112.42|112.38|112.42|112.38|112.42|112.38|112.42|112.38|314
1623928990000|2021-06-17 11:23:10|||||||||1370
1623929000000|2021-06-17 11:23:20|||||||||200
1623929010000|2021-06-17 11:23:30|||||||||1457
1623929040000|2021-06-17 11:24:00|112.44|112.4|112.44|112.4|112.44|112.4|112.44|112.4|3894
1623929050000|2021-06-17 11:24:10|||||||||1577
1623929060000|2021-06-17 11:24:20|||||||||3700
1623929090000|2021-06-17 11:24:50|||||||||13813
1623929100000|2021-06-17 11:25:00|112.42|112.38|112.42|112.32|112.42|112.38|112.42|112.32|270
1623929110000|2021-06-17 11:25:10|112.44|112.34|112.42|112.38|112.44|112.38|112.42|112.34|0
1623929120000|2021-06-17 11:25:20||112.36||112.36||112.36||112.36|0
1623929130000|2021-06-17 11:25:30|112.4|112.34|112.36|112.32|112.4|112.34|112.36|112.3|256
1623929150000|2021-06-17 11:25:50|112.4|112.34|112.36|112.34|112.42|112.36|112.36|112.34|3561
1623929160000|2021-06-17 11:26:00|||||||||44516
1623929200000|2021-06-17 11:26:40|||||||||1306
1623929250000|2021-06-17 11:27:30|||||||||10574
1623929260000|2021-06-17 11:27:40|||||||||1082
1623929270000|2021-06-17 11:27:50|112.4|112.32|112.42|112.4|112.42|112.4|112.4|112.32|2176
1623929290000|2021-06-17 11:28:10|112.44|112.42|112.48|112.42|112.5|112.44|112.44|112.4|15515
1623929310000|2021-06-17 11:28:30|112.46|112.4|112.42|112.38|112.46|112.4|112.42|112.38|3144
1623929330000|2021-06-17 11:28:50|112.4||112.4||112.4||112.4||0
1623929340000|2021-06-17 11:29:00|112.38|112.36|112.42|112.34|112.42|112.36|112.34|112.32|25848
1623929350000|2021-06-17 11:29:10|||||||||37
1623929360000|2021-06-17 11:29:20|112.44|112.36|112.38|112.32|112.44|112.36|112.38|112.32|0
1623929370000|2021-06-17 11:29:30|112.4|112.34|112.4|112.34|112.4|112.34|112.4|112.34|178
1623929390000|2021-06-17 11:29:50|112.38|112.32|112.34|112.26|112.38|112.32|112.32|112.22|2893
1623929400000|2021-06-17 11:30:00|112.32|112.24|112.3|112.24|112.32|112.24|112.3|112.24|0
1623929410000|2021-06-17 11:30:10|112.28|112.22|112.28|112.22|112.28|112.22|112.28|112.22|1803
1623929430000|2021-06-17 11:30:30|112.26|112.2|112.22|112.14|112.28|112.22|112.22|112.14|49388
1623929440000|2021-06-17 11:30:40|112.24|112.16|112.2|112.18|112.24|112.18|112.2|112.16|432
1623929470000|2021-06-17 11:31:10|112.24|112.16|112.28|112.2|112.3|112.2|112.24|112.16|11619
1623929490000|2021-06-17 11:31:30|112.24||112.28||112.28||112.24||849
1623929510000|2021-06-17 11:31:50|112.24|112.22|112.28|112.22|112.3|112.24|112.24|112.22|2592
1623929520000|2021-06-17 11:32:00|112.3|112.2|112.28|112.2|112.3|112.2|112.28|112.2|0
1623929550000|2021-06-17 11:32:30|||||||||22149
1623929560000|2021-06-17 11:32:40|112.26||112.24||112.26||112.24||1231
1623929570000|2021-06-17 11:32:50||112.16||112.2||112.2||112.16|0
1623929580000|2021-06-17 11:33:00||112.22||112.22||112.22||112.22|9
1623929590000|2021-06-17 11:33:10|112.28|112.24|112.34|112.28|112.36|112.28|112.28|112.24|6513
1623929610000|2021-06-17 11:33:30|112.32||112.32||112.32||112.32||10
1623929620000|2021-06-17 11:33:40|112.36|112.36|112.38|112.36|112.38|112.36|112.36|112.36|5903
1623929630000|2021-06-17 11:33:50|112.4||112.4||112.4||112.4||1805
1623929650000|2021-06-17 11:34:10|112.42|112.38|112.48|112.4|112.5|112.48|112.42|112.38|66958
1623929660000|2021-06-17 11:34:20|112.5|112.42|112.5|112.44|112.5|112.44|112.48|112.42|7364
1623929680000|2021-06-17 11:34:40|||||||||49
1623929690000|2021-06-17 11:34:50|112.48|112.48|112.48|112.44|112.48|112.48|112.48|112.44|146
1623929700000|2021-06-17 11:35:00|112.46|112.42|112.42|112.36|112.46|112.42|112.42|112.36|7780
1623929710000|2021-06-17 11:35:10|112.44|112.38|112.46|112.4|112.5|112.46|112.38|112.32|76735
1623929730000|2021-06-17 11:35:30|112.44|112.38|112.44|112.36|112.44|112.38|112.44|112.36|523
1623929750000|2021-06-17 11:35:50|112.42|112.34|112.42|112.36|112.42|112.36|112.42|112.34|0
1623929770000|2021-06-17 11:36:10|112.4|112.34|112.4|112.32|112.4|112.34|112.4|112.3|4895
1623929790000|2021-06-17 11:36:30|112.38|112.3|112.32|112.24|112.38|112.3|112.32|112.24|4156
1623929820000|2021-06-17 11:37:00|112.3||112.3||112.3||112.3||2000
1623929840000|2021-06-17 11:37:20|112.28|112.22|112.28|112.2|112.28|112.22|112.28|112.2|2500
1623929850000|2021-06-17 11:37:30|112.24|112.18|112.24|112.18|112.28|112.18|112.24|112.16|0
1623929860000|2021-06-17 11:37:40|112.28|112.16|112.24|112.18|112.28|112.2|112.24|112.16|16971
1623929870000|2021-06-17 11:37:50||112.16||112.16||112.16||112.16|9097
1623929890000|2021-06-17 11:38:10|112.28|112.18|112.24|112.18|112.28|112.2|112.24|112.18|2877
1623929900000|2021-06-17 11:38:20|112.28|112.2|112.24|112.18|112.28|112.2|112.24|112.18|1742
1623929910000|2021-06-17 11:38:30||112.2||112.2||112.2||112.2|0
1623929930000|2021-06-17 11:38:50||112.18||112.2||112.2||112.18|88
1623929940000|2021-06-17 11:39:00|||||||||4726
1623929950000|2021-06-17 11:39:10|||||||||9740
1623929960000|2021-06-17 11:39:20||112.18||112.2||112.2||112.18|2873
1623929990000|2021-06-17 11:39:50|112.22|112.18|112.14|112.1|112.22|112.18|112.14|112.08|12098
1623930000000|2021-06-17 11:40:00|112.12|112.08|112.12|112.08|112.14|112.08|112.12|112.04|10295
1623930010000|2021-06-17 11:40:10||112.06||112.06||112.06||112.06|80
1623930030000|2021-06-17 11:40:30||112.08||112.08||112.08||112.08|0
1623930040000|2021-06-17 11:40:40|112.1|112.1|112.14|112.1|112.14|112.1|112.1|112.1|5782
1623930050000|2021-06-17 11:40:50|112.18|112.12|112.14|112.1|112.18|112.12|112.14|112.1|3222
1623930060000|2021-06-17 11:41:00|112.18|112.12|112.18|112.12|112.2|112.12|112.18|112.12|1762
1623930090000|2021-06-17 11:41:30|112.2|112.14|112.18|112.16|112.22|112.16|112.18|112.14|5902
1623930100000|2021-06-17 11:41:40|||||||||14152
1623930130000|2021-06-17 11:42:10|||||||||2806
1623930180000|2021-06-17 11:43:00|||||||||2500
1623930220000|2021-06-17 11:43:40|||||||||2470
1623930310000|2021-06-17 11:45:10|112.2|112.18|112.26|112.22|112.26|112.24|112.2|112.18|8861
1623930330000|2021-06-17 11:45:30|112.3|112.24|112.28|112.22|112.3|112.26|112.28|112.22|4746
1623930340000|2021-06-17 11:45:40|112.26|112.24|112.26|112.24|112.26|112.24|112.26|112.24|0
1623930360000|2021-06-17 11:46:00|112.28|112.3|112.3|112.26|112.32|112.3|112.28|112.24|68873
1623930380000|2021-06-17 11:46:20|112.32|112.28|112.46|112.38|112.46|112.38|112.32|112.28|36051
1623930390000|2021-06-17 11:46:30|||||||||35381
1623930410000|2021-06-17 11:46:50|||||||||500
1623930430000|2021-06-17 11:47:10|112.44|112.36|112.4|112.32|112.44|112.36|112.4|112.32|339
1623930440000|2021-06-17 11:47:20|||||||||1188
1623930450000|2021-06-17 11:47:30||112.34||112.34||112.34||112.34|0
1623930460000|2021-06-17 11:47:40||112.32||112.34||112.34||112.32|0
1623930480000|2021-06-17 11:48:00||112.32||112.34||112.34||112.32|0
1623930490000|2021-06-17 11:48:10||112.32||112.34||112.34||112.32|29
1623930600000|2021-06-17 11:50:00||112.36||112.38||112.38||112.36|808
1623930640000|2021-06-17 11:50:40|112.38|112.36|112.4|112.34|112.4|112.36|112.38|112.32|10661
1623930650000|2021-06-17 11:50:50|112.38|112.32|112.38|112.32|112.4|112.34|112.38|112.32|2500
1623930690000|2021-06-17 11:51:30||112.34||112.34||112.34||112.34|234
1623930710000|2021-06-17 11:51:50|112.36|112.32|112.36|112.32|112.36|112.32|112.36|112.32|1221
1623930770000|2021-06-17 11:52:50|||||||||1173
1623930800000|2021-06-17 11:53:20|||||||||12156
1623930840000|2021-06-17 11:54:00|112.38|112.34|112.4|112.34|112.42|112.34|112.38|112.34|2584
1623930860000|2021-06-17 11:54:20|112.42|112.36|112.44|112.38|112.44|112.38|112.42|112.36|0
1623930900000|2021-06-17 11:55:00|112.4|112.36|112.4|112.38|112.4|112.38|112.4|112.36|2849
1623930960000|2021-06-17 11:56:00|112.44|112.4|112.38|112.34|112.46|112.42|112.38|112.34|3158
1623930980000|2021-06-17 11:56:20|112.36|112.32|112.34|112.26|112.36|112.32|112.34|112.26|2812
1623930990000|2021-06-17 11:56:30|112.32|112.24|112.32|112.28|112.34|112.28|112.32|112.24|8200
1623931000000|2021-06-17 11:56:40||112.3||112.3||112.3||112.3|5000
1623931020000|2021-06-17 11:57:00|||||||||877
1623931030000|2021-06-17 11:57:10|||||||||3205
1623931060000|2021-06-17 11:57:40|||||||||4458
1623931090000|2021-06-17 11:58:10|112.3|112.28|112.3|112.28|112.3|112.3|112.3|112.26|19738
1623931120000|2021-06-17 11:58:40|||||||||16827
1623931140000|2021-06-17 11:59:00|112.32||112.34||112.36||112.32||2964
1623931150000|2021-06-17 11:59:10|||||||||5249
1623931160000|2021-06-17 11:59:20|112.32|112.26|112.32|112.26|112.32|112.28|112.3|112.26|3709
1623931170000|2021-06-17 11:59:30|112.3|112.24|112.3|112.22|112.3|112.24|112.3|112.2|3388
1623931180000|2021-06-17 11:59:40|112.28|112.2|112.3|112.22|112.3|112.22|112.28|112.2|0
1623931190000|2021-06-17 11:59:50|112.24|112.2|112.2|112.14|112.3|112.2|112.2|112.14|741
1623931210000|2021-06-17 12:00:10||112.16||112.16||112.16||112.16|0
1623931230000|2021-06-17 12:00:30||112.14||112.14||112.14||112.12|397
1623931260000|2021-06-17 12:01:00||112.12||112.12||112.12||112.12|0
1623931270000|2021-06-17 12:01:10||112.14||112.16||112.16||112.14|1358
1623931290000|2021-06-17 12:01:30|112.22|112.18|112.3|112.22|112.3|112.22|112.22|112.18|1566
1623931320000|2021-06-17 12:02:00|||||||||920
1623931330000|2021-06-17 12:02:10|112.26|112.2|112.2|112.14|112.26|112.2|112.2|112.14|92161
1623931340000|2021-06-17 12:02:20||112.12||112.12||112.12||112.12|0
1623931360000|2021-06-17 12:02:40||112.14||112.14||112.14||112.14|252
1623931490000|2021-06-17 12:04:50|||||||||7396
1623931520000|2021-06-17 12:05:20|112.18|112.12|112.08|112.04|112.18|112.14|112.06|112.04|23600
1623931530000|2021-06-17 12:05:30|112.12|112.06|112.12|112.06|112.14|112.06|112.12|112.06|4470
1623931550000|2021-06-17 12:05:50|112.1|112.08|112.1|112.06|112.1|112.08|112.1|112.06|11164
1623931560000|2021-06-17 12:06:00|112.08|112.04|112.06|112.02|112.08|112.04|112.06|112|4385
1623931590000|2021-06-17 12:06:30|||||||||1000
1623931610000|2021-06-17 12:06:50|112.04|112|112.06|112.02|112.06|112.02|112.04|112|11662
1623931630000|2021-06-17 12:07:10|||||||||307
1623931690000|2021-06-17 12:08:10|112.08|112.04|112.24|112.18|112.26|112.24|112.08|112.04|161982
1623931710000|2021-06-17 12:08:30|112.26|112.2|112.22|112.16|112.26|112.2|112.22|112.16|4430
1623931720000|2021-06-17 12:08:40||112.18||112.18||112.18||112.18|18195
1623931750000|2021-06-17 12:09:10|||||||||2046
1623931760000|2021-06-17 12:09:20|112.24|112.2|112.24|112.22|112.24|112.22|112.24|112.2|1699
1623931790000|2021-06-17 12:09:50|||||||||4319
1623931800000|2021-06-17 12:10:00||112.2||112.2||112.22||112.2|4089
1623931810000|2021-06-17 12:10:10|112.26|112.22|112.26|112.22|112.26|112.24|112.26|112.22|1879
1623931860000|2021-06-17 12:11:00|||||||||8
1623931870000|2021-06-17 12:11:10||112.24||112.24||112.24||112.24|4638
1623931900000|2021-06-17 12:11:40|||||||||16504
1623931910000|2021-06-17 12:11:50|112.3|112.26|112.36|112.3|112.36|112.3|112.3|112.26|5569
1623931920000|2021-06-17 12:12:00|112.34|112.28|112.36|112.3|112.36|112.3|112.34|112.28|0
1623931930000|2021-06-17 12:12:10|||||||||500
1623931950000|2021-06-17 12:12:30|||||||||1
1623931960000|2021-06-17 12:12:40|||||||||4584
1623931980000|2021-06-17 12:13:00|||||||||4303
1623932020000|2021-06-17 12:13:40|112.34|112.28|112.26|112.18|112.34|112.28|112.26|112.18|10696
1623932030000|2021-06-17 12:13:50|112.28|112.2|112.26|112.22|112.28|112.22|112.26|112.2|413
1623932040000|2021-06-17 12:14:00|112.24|112.2|112.24|112.18|112.24|112.2|112.24|112.18|5500
1623932060000|2021-06-17 12:14:20|112.22|112.16|112.14|112.08|112.22|112.16|112.14|112.08|4502
1623932080000|2021-06-17 12:14:40|||||||||3549
1623932100000|2021-06-17 12:15:00|112.12|112.06|112.12|112.06|112.12|112.06|112.12|112.06|2505
1623932110000|2021-06-17 12:15:10|112.1||112.1||112.1||112.1||2274
1623932120000|2021-06-17 12:15:20||112.04||112.04||112.04||112.04|0
1623932130000|2021-06-17 12:15:30|112.12|112.02|112.1|112.04|112.12|112.06|112.1|112.02|3136
1623932140000|2021-06-17 12:15:40||112.06||112.06||112.06||112.06|878
1623932150000|2021-06-17 12:15:50|112.08|112.04|112.08|112.02|112.08|112.04|112.08|112.02|2625
1623932160000|2021-06-17 12:16:00|112.06|112|112.06|112.02|112.06|112.02|112.06|112|0
1623932170000|2021-06-17 12:16:10||112||112||112||112|892
1623932190000|2021-06-17 12:16:30|112.04|112.02|112.04|112.02|112.04|112.02|112.04|112.02|0
1623932200000|2021-06-17 12:16:40|112.06||112.06||112.06||112.06||7166
1623932230000|2021-06-17 12:17:10|112.08|112.04|112.06|112.02|112.08|112.04|112.06|112.02|1861
1623932240000|2021-06-17 12:17:20||112||112||112||112|0
1623932250000|2021-06-17 12:17:30|112.04|111.98|112.06|112|112.06|112|112.04|111.96|11683
1623932260000|2021-06-17 12:17:40|112.08|112.02|112.1|112.06|112.1|112.06|112.08|112.02|1953
1623932280000|2021-06-17 12:18:00|112.08|112.04|112.08|112.02|112.08|112.04|112.08|112.02|0
1623932290000|2021-06-17 12:18:10|112.06|112|112.04|111.98|112.06|112|112.04|111.96|10
1623932310000|2021-06-17 12:18:30|||||||||5320
1623932330000|2021-06-17 12:18:50||112||112||112||111.98|0
1623932340000|2021-06-17 12:19:00|112.02|111.98|112.02|111.96|112.02|111.98|112|111.92|318
1623932350000|2021-06-17 12:19:10|112|111.94|112|111.94|112|111.94|112|111.94|0
1623932360000|2021-06-17 12:19:20|111.98|111.92|111.98|111.92|111.98|111.92|111.98|111.9|51000
1623932390000|2021-06-17 12:19:50|||||||||1739
1623932400000|2021-06-17 12:20:00|111.96|111.9|111.96|111.9|111.96|111.9|111.96|111.9|1
1623932410000|2021-06-17 12:20:10|111.94||111.94||111.94||111.94||0
1623932430000|2021-06-17 12:20:30|111.96|111.92|111.98|111.92|111.98|111.92|111.96|111.92|26221
1623932450000|2021-06-17 12:20:50|111.96|111.9|111.96|111.9|111.96|111.9|111.96|111.9|3289
1623932460000|2021-06-17 12:21:00|111.94|111.88|111.92|111.88|111.94|111.88|111.92|111.86|4643
1623932470000|2021-06-17 12:21:10|111.9|111.86|111.86|111.82|111.9|111.86|111.86|111.8|65228
1623932480000|2021-06-17 12:21:20|111.84|111.8|111.78|111.72|111.84|111.8|111.76|111.7|31659
1623932500000|2021-06-17 12:21:40|111.76|111.7|111.74|111.66|111.76|111.7|111.74|111.66|100
1623932510000|2021-06-17 12:21:50||111.68||111.68||111.68||111.68|4500
1623932520000|2021-06-17 12:22:00|111.72||111.72||111.72||111.72||0
1623932530000|2021-06-17 12:22:10|111.7|111.66|111.7|111.64|111.7|111.66|111.7|111.62|2644
1623932570000|2021-06-17 12:22:50|||||||||957
1623932600000|2021-06-17 12:23:20|||||||||1550
1623932610000|2021-06-17 12:23:30|111.72|111.66|111.7|111.64|111.72|111.68|111.66|111.58|16231
1623932620000|2021-06-17 12:23:40|111.66|111.62|111.64|111.56|111.66|111.62|111.64|111.56|20108
1623932630000|2021-06-17 12:23:50||111.58||111.58||111.6||111.58|2310
1623932640000|2021-06-17 12:24:00|111.62|111.56|111.62|111.56|111.62|111.56|111.62|111.56|0
1623932650000|2021-06-17 12:24:10|111.6|111.54|111.58|111.52|111.62|111.56|111.58|111.5|17057
1623932660000|2021-06-17 12:24:20||111.5||111.5||111.5||111.48|0
1623932680000|2021-06-17 12:24:40|111.6|111.52|111.58|111.52|111.6|111.56|111.58|111.52|2925
1623932690000|2021-06-17 12:24:50|111.56|111.54|111.56|111.5|111.58|111.56|111.56|111.5|15695
1623932700000|2021-06-17 12:25:00||111.48||111.52||111.52||111.48|1091
1623932710000|2021-06-17 12:25:10|||||||||1
1623932720000|2021-06-17 12:25:20|111.58|111.54|111.58|111.54|111.58|111.56|111.58|111.54|55095
1623932730000|2021-06-17 12:25:30|111.54|111.56|111.54|111.52|111.58|111.56|111.54|111.5|3676
1623932740000|2021-06-17 12:25:40||111.5||111.48||111.5||111.46|2
1623932750000|2021-06-17 12:25:50|||||||||1
1623932760000|2021-06-17 12:26:00||111.5||111.48||111.5||111.48|90
1623932770000|2021-06-17 12:26:10|||||||||881
1623932790000|2021-06-17 12:26:30|111.52|111.46|111.54|111.48|111.54|111.48|111.52|111.46|2869
1623932800000|2021-06-17 12:26:40||111.5||111.48||111.5||111.48|0
1623932810000|2021-06-17 12:26:50||111.52||111.5||111.52||111.48|0
1623932840000|2021-06-17 12:27:20|111.58|111.48|111.54|111.5|111.58|111.54|111.54|111.48|5456
1623932850000|2021-06-17 12:27:30|111.56|111.52|111.56|111.52|111.58|111.54|111.52|111.48|20566
1623932860000|2021-06-17 12:27:40|111.58||111.58||111.58||111.58||5000
1623932870000|2021-06-17 12:27:50|111.6|111.54|111.6|111.56|111.6|111.56|111.6|111.54|179
1623932890000|2021-06-17 12:28:10|111.62|111.58|111.62|111.56|111.62|111.58|111.62|111.56|2226
1623932920000|2021-06-17 12:28:40|111.64||111.64||111.64||111.64||3517
1623932940000|2021-06-17 12:29:00|111.6||111.6||111.6||111.6||5
1623932970000|2021-06-17 12:29:30|111.62|111.58|111.72|111.64|111.74|111.64|111.62|111.56|4491
1623932980000|2021-06-17 12:29:40|||||||||122
1623932990000|2021-06-17 12:29:50|111.74|111.66|111.74|111.66|111.74|111.68|111.72|111.66|3953
1623933000000|2021-06-17 12:30:00||111.68||111.68||111.68||111.68|0
1623933010000|2021-06-17 12:30:10|111.72|111.66|111.7|111.62|111.72|111.66|111.7|111.62|1222
1623933030000|2021-06-17 12:30:30||111.64||111.64||111.64||111.64|0
1623933040000|2021-06-17 12:30:40||111.62||111.64||111.64||111.62|0
1623933060000|2021-06-17 12:31:00|111.72|111.62|111.7|111.64|111.72|111.68|111.7|111.62|3460
1623933080000|2021-06-17 12:31:20|111.72|111.66|111.74|111.68|111.74|111.68|111.7|111.66|1854
1623933090000|2021-06-17 12:31:30|111.72|111.64|111.72|111.68|111.74|111.68|111.72|111.64|3382
1623933100000|2021-06-17 12:31:40|111.74|111.7|111.76|111.68|111.78|111.72|111.74|111.68|4183
1623933120000|2021-06-17 12:32:00|111.78||111.78||111.78||111.76||0
1623933140000|2021-06-17 12:32:20|111.8|111.7|111.86|111.76|111.88|111.76|111.8|111.7|1036
1623933150000|2021-06-17 12:32:30|111.84|111.78|111.82|111.74|111.84|111.78|111.82|111.74|326
1623933220000|2021-06-17 12:33:40|111.8|111.76|111.72|111.64|111.8|111.76|111.72|111.64|12234
1623933230000|2021-06-17 12:33:50|111.7|111.62|111.7|111.64|111.7|111.64|111.7|111.62|0
1623933240000|2021-06-17 12:34:00||111.66||111.66||111.66||111.66|13000
1623933280000|2021-06-17 12:34:40||111.68||111.66||111.68||111.66|0
1623933290000|2021-06-17 12:34:50|||||||||5000
1623933300000|2021-06-17 12:35:00|111.72|111.68|111.76|111.7|111.78|111.7|111.72|111.66|3635
1623933330000|2021-06-17 12:35:30||111.72||111.72||111.72||111.72|0
1623933360000|2021-06-17 12:36:00|111.74|111.7|111.74|111.66|111.74|111.7|111.74|111.66|1738
1623933390000|2021-06-17 12:36:30|||||||||7625
1623933400000|2021-06-17 12:36:40|||||||||4500
1623933420000|2021-06-17 12:37:00|||||||||992
1623933430000|2021-06-17 12:37:10|111.76|111.68|111.74|111.66|111.76|111.68|111.74|111.66|6460
1623933450000|2021-06-17 12:37:30|111.72|111.64|111.62|111.54|111.72|111.64|111.62|111.54|7120
1623933460000|2021-06-17 12:37:40|111.64|111.56|111.66|111.56|111.66|111.56|111.64|111.56|17553
1623933470000|2021-06-17 12:37:50|111.68|111.58|111.66|111.6|111.7|111.6|111.66|111.58|10524
1623933480000|2021-06-17 12:38:00|||||||||44823
1623933490000|2021-06-17 12:38:10|111.64|111.58|111.64|111.56|111.64|111.58|111.64|111.56|4413
1623933520000|2021-06-17 12:38:40|111.62|111.54|111.48|111.42|111.62|111.54|111.48|111.4|6232
1623933540000|2021-06-17 12:39:00|111.5|111.5|111.54|111.5|111.54|111.52|111.5|111.5|3160
1623933570000|2021-06-17 12:39:30||111.48||111.48||111.48||111.48|19848
1623933580000|2021-06-17 12:39:40|111.58|111.5|111.62|111.54|111.64|111.54|111.58|111.5|15987
1623933600000|2021-06-17 12:40:00|111.64||111.62||111.64||111.62||2500
1623933610000|2021-06-17 12:40:10|||||||||18265
1623933620000|2021-06-17 12:40:20|||||||||15085
1623933630000|2021-06-17 12:40:30|||||||||500
1623933700000|2021-06-17 12:41:40|||||||||3058
1623933710000|2021-06-17 12:41:50|111.6|111.52|111.48|111.42|111.6|111.52|111.48|111.42|13011
1623933720000|2021-06-17 12:42:00||111.4||111.38||111.42||111.36|3587
1623933730000|2021-06-17 12:42:10|111.44|111.36|111.44|111.38|111.44|111.38|111.44|111.36|106
1623933760000|2021-06-17 12:42:40||111.4||111.38||111.4||111.38|200
1623933770000|2021-06-17 12:42:50|111.42||111.42||111.42||111.42||0
1623933800000|2021-06-17 12:43:20||111.4||111.38||111.4||111.38|14208
1623933810000|2021-06-17 12:43:30|111.44|111.4|111.42|111.38|111.44|111.4|111.42|111.38|966
1623933830000|2021-06-17 12:43:50|||||||||1014
1623933840000|2021-06-17 12:44:00||111.4||111.4||111.4||111.4|0
1623933850000|2021-06-17 12:44:10|111.44|111.38|111.44|111.38|111.44|111.42|111.44|111.38|567
1623933860000|2021-06-17 12:44:20||111.4||111.38||111.4||111.38|0
1623933880000|2021-06-17 12:44:40||111.4||111.4||111.4||111.4|0
1623933900000|2021-06-17 12:45:00|111.46|111.42|111.46|111.42|111.46|111.42|111.46|111.42|2208
1623933910000|2021-06-17 12:45:10|111.48|111.44|111.54|111.48|111.56|111.48|111.48|111.44|19910
1623933930000|2021-06-17 12:45:30|||||||||1378
1623933970000|2021-06-17 12:46:10|||||||||5037
1623934000000|2021-06-17 12:46:40|||||||||13000
1623934030000|2021-06-17 12:47:10|111.56|111.5|111.56|111.5|111.64|111.56|111.56|111.5|2417
1623934040000|2021-06-17 12:47:20|111.54|111.48|111.5|111.42|111.54|111.48|111.5|111.42|847
1623934050000|2021-06-17 12:47:30|||||||||18604
1623934060000|2021-06-17 12:47:40|||||||||2013
1623934080000|2021-06-17 12:48:00||111.44||111.44||111.44||111.44|0
1623934090000|2021-06-17 12:48:10|111.54|111.46|111.54|111.48|111.56|111.5|111.5|111.46|3400
1623934100000|2021-06-17 12:48:20|111.56||111.56||111.56||111.56||33933
1623934110000|2021-06-17 12:48:30|||||||||5000
1623934130000|2021-06-17 12:48:50|||||||||404
1623934170000|2021-06-17 12:49:30|111.54||111.56||111.56||111.54||0
1623934200000|2021-06-17 12:50:00|111.54||111.54||111.54||111.54||0
1623934210000|2021-06-17 12:50:10|111.52|111.46|111.5|111.44|111.52|111.48|111.5|111.44|15529
1623934240000|2021-06-17 12:50:40||111.46||111.44||111.46||111.44|0
1623934260000|2021-06-17 12:51:00|111.48||111.48||111.48||111.48||0
1623934270000|2021-06-17 12:51:10|111.46|111.42|111.42|111.38|111.46|111.42|111.42|111.38|5061
1623934280000|2021-06-17 12:51:20|111.4||111.4||111.4||111.4||0
1623934300000|2021-06-17 12:51:40||111.36||111.34||111.36||111.34|3885
1623934310000|2021-06-17 12:51:50|111.42|111.36|111.48|111.42|111.48|111.42|111.42|111.36|3449
1623934320000|2021-06-17 12:52:00|111.5|111.44|111.54|111.44|111.56|111.46|111.5|111.44|6651
1623934350000|2021-06-17 12:52:30|111.52||111.52||111.52||111.52||0
1623934360000|2021-06-17 12:52:40|111.5||111.5||111.5||111.5||0
1623934370000|2021-06-17 12:52:50|111.52|111.46|111.6|111.52|111.66|111.56|111.52|111.46|2167
1623934410000|2021-06-17 12:53:30|111.64|111.54|111.52|111.48|111.64|111.54|111.48|111.42|21322
1623934420000|2021-06-17 12:53:40||111.5||111.44||111.5||111.44|448
1623934450000|2021-06-17 12:54:10|111.54|111.46|111.64|111.58|111.64|111.58|111.54|111.46|6942
1623934470000|2021-06-17 12:54:30|111.66||111.62||111.66||111.62||0
1623934480000|2021-06-17 12:54:40|111.64||111.66||111.66||111.64||88
1623934490000|2021-06-17 12:54:50|111.64||111.62||111.64||111.62||767
1623934500000|2021-06-17 12:55:00|111.6|111.56|111.6|111.48|111.6|111.56|111.56|111.48|6886
1623934510000|2021-06-17 12:55:10|||||||||1356
1623934540000|2021-06-17 12:55:40|111.56|111.5|111.54|111.48|111.56|111.52|111.54|111.48|580
1623934550000|2021-06-17 12:55:50|111.52||111.52||111.52||111.52||0
1623934560000|2021-06-17 12:56:00||111.5||111.5||111.5||111.5|0
1623934570000|2021-06-17 12:56:10||111.48||111.48||111.5||111.48|15712
1623934620000|2021-06-17 12:57:00|111.54|111.5|111.52|111.46|111.58|111.5|111.46|111.44|31812
1623934630000|2021-06-17 12:57:10|||||||||8972
1623934640000|2021-06-17 12:57:20|111.5|111.44|111.44|111.34|111.5|111.44|111.44|111.34|4237
1623934660000|2021-06-17 12:57:40|||||||||4454
1623934680000|2021-06-17 12:58:00|||||||||500
1623934700000|2021-06-17 12:58:20|||||||||2672
1623934720000|2021-06-17 12:58:40|||||||||2673
1623934740000|2021-06-17 12:59:00||111.36||111.36||111.36||111.36|0
1623934750000|2021-06-17 12:59:10|||||||||9999
1623934770000|2021-06-17 12:59:30|111.42|111.34|111.4|111.34|111.42|111.34|111.4|111.3|9347
1623934780000|2021-06-17 12:59:40||111.3||111.32||111.32||111.3|0
1623934790000|2021-06-17 12:59:50|||||||||185
1623934800000|2021-06-17 13:00:00|111.36|111.34|111.4|111.32|111.4|111.34|111.36|111.32|4364
1623934810000|2021-06-17 13:00:10|111.36|111.34|111.38|111.3|111.44|111.34|111.36|111.3|24724
1623934830000|2021-06-17 13:00:30|||||||||20
1623934840000|2021-06-17 13:00:40||111.32||111.32||111.32||111.32|755
1623934850000|2021-06-17 13:00:50|111.36||111.36||111.36||111.36||160
1623934890000|2021-06-17 13:01:30|||||||||5000
1623934910000|2021-06-17 13:01:50|||||||||61
1623934930000|2021-06-17 13:02:10|111.34|111.3|111.28|111.24|111.34|111.3|111.28|111.24|16825
1623934940000|2021-06-17 13:02:20|111.3|111.26|111.36|111.3|111.4|111.32|111.3|111.26|7592
1623934960000|2021-06-17 13:02:40|111.38|111.32|111.4|111.34|111.4|111.36|111.38|111.32|831
1623934980000|2021-06-17 13:03:00|111.44|111.36|111.44|111.4|111.48|111.4|111.44|111.36|2611
1623934990000|2021-06-17 13:03:10|||||||||886
1623935010000|2021-06-17 13:03:30|111.48|111.44|111.52|111.46|111.52|111.46|111.48|111.44|93
1623935020000|2021-06-17 13:03:40|111.54|111.48|111.56|111.48|111.56|111.48|111.54|111.48|0
1623935030000|2021-06-17 13:03:50|111.58|111.5|111.58|111.54|111.58|111.56|111.56|111.5|9110
1623935040000|2021-06-17 13:04:00|111.56|111.52|111.56|111.5|111.58|111.52|111.52|111.48|9868
1623935090000|2021-06-17 13:04:50|111.54|111.46|111.52|111.44|111.54|111.46|111.52|111.42|1777
1623935100000|2021-06-17 13:05:00|111.54|111.48|111.56|111.5|111.56|111.5|111.54|111.48|6628
1623935120000|2021-06-17 13:05:20|||||||||437
1623935150000|2021-06-17 13:05:50|111.54|111.48|111.56|111.52|111.58|111.52|111.54|111.46|10254
1623935170000|2021-06-17 13:06:10|111.58|111.54|111.66|111.58|111.66|111.58|111.58|111.54|4911
1623935180000|2021-06-17 13:06:20|111.64|111.56|111.64|111.58|111.64|111.58|111.64|111.54|0
1623935200000|2021-06-17 13:06:40|111.62|111.54|111.6|111.54|111.62|111.54|111.6|111.54|307
1623935210000|2021-06-17 13:06:50|111.62||111.62||111.62||111.62||0
1623935220000|2021-06-17 13:07:00|||||||||13364
1623935230000|2021-06-17 13:07:10|111.64|111.56|111.64|111.58|111.64|111.58|111.64|111.56|0
1623935240000|2021-06-17 13:07:20|111.66|111.6|111.66|111.62|111.66|111.62|111.64|111.6|3102
1623935250000|2021-06-17 13:07:30|111.68|111.64|111.74|111.66|111.76|111.66|111.68|111.64|8557
1623935270000|2021-06-17 13:07:50|111.72|111.64|111.72|111.66|111.74|111.66|111.72|111.62|2500
1623935280000|2021-06-17 13:08:00||111.68||111.66||111.7||111.66|2500
1623935290000|2021-06-17 13:08:10|111.7|111.64|111.64|111.54|111.7|111.64|111.64|111.54|10685
1623935300000|2021-06-17 13:08:20|||||||||5000
1623935310000|2021-06-17 13:08:30|111.62|111.56|111.58|111.52|111.62|111.58|111.58|111.52|21933
1623935330000|2021-06-17 13:08:50|111.6|111.54|111.66|111.58|111.66|111.58|111.6|111.54|9679
1623935380000|2021-06-17 13:09:40|111.68|111.6|111.68|111.62|111.68|111.62|111.66|111.6|2700
1623935390000|2021-06-17 13:09:50|111.72|111.64|111.76|111.7|111.76|111.7|111.72|111.64|5669
1623935440000|2021-06-17 13:10:40|111.74|111.68|111.74|111.66|111.74|111.68|111.74|111.66|7968
1623935460000|2021-06-17 13:11:00|111.76|111.68|111.76|111.7|111.76|111.7|111.76|111.68|0
1623935490000|2021-06-17 13:11:30|111.74|111.68|111.66|111.58|111.74|111.68|111.66|111.58|12747
1623935510000|2021-06-17 13:11:50|111.68|111.6|111.66|111.58|111.68|111.6|111.66|111.58|2703
1623935520000|2021-06-17 13:12:00||111.62||111.62||111.62||111.62|0
1623935530000|2021-06-17 13:12:10|111.68|111.58|111.74|111.66|111.76|111.66|111.68|111.58|14088
1623935560000|2021-06-17 13:12:40||111.68||111.68||111.68||111.68|35651
1623935580000|2021-06-17 13:13:00|111.72|111.66|111.64|111.58|111.72|111.66|111.64|111.58|4732
1623935590000|2021-06-17 13:13:10|111.66|111.56|111.58|111.52|111.66|111.58|111.58|111.52|17429
1623935610000|2021-06-17 13:13:30|111.62|111.54|111.58|111.52|111.62|111.54|111.58|111.52|0
1623935630000|2021-06-17 13:13:50|111.56||111.56||111.56||111.56||0
1623935660000|2021-06-17 13:14:20|111.54|111.5|111.54|111.5|111.54|111.5|111.54|111.5|310
1623935820000|2021-06-17 13:17:00|||||||||4807
1623935900000|2021-06-17 13:18:20|111.56|111.52|111.64|111.56|111.66|111.58|111.56|111.52|27345
1623935910000|2021-06-17 13:18:30|111.66|111.58|111.66|111.64|111.72|111.64|111.64|111.58|4885
1623935990000|2021-06-17 13:19:50|111.72|111.66|111.76|111.7|111.76|111.7|111.72|111.66|2729
1623936010000|2021-06-17 13:20:10||111.72||111.72||111.72||111.72|4
1623936040000|2021-06-17 13:20:40|111.74|111.7|111.76|111.7|111.76|111.7|111.74|111.68|6536
1623936050000|2021-06-17 13:20:50||111.72||111.72||111.72||111.72|0
1623936060000|2021-06-17 13:21:00|111.78|111.74|111.76|111.72|111.78|111.74|111.74|111.72|6811
1623936090000|2021-06-17 13:21:30|||||||||2660
1623936110000|2021-06-17 13:21:50|||||||||524
1623936130000|2021-06-17 13:22:10|||||||||881
1623936140000|2021-06-17 13:22:20|||||||||10000
1623936190000|2021-06-17 13:23:10|||||||||1831
1623936200000|2021-06-17 13:23:20||111.74||111.74||111.74||111.74|2763
1623936230000|2021-06-17 13:23:50|111.78|111.76|111.84|111.76|111.84|111.78|111.78|111.76|11696
1623936240000|2021-06-17 13:24:00|111.82||111.82||111.82||111.82||0
1623936250000|2021-06-17 13:24:10|111.8|111.74|111.78|111.74|111.8|111.74|111.76|111.72|3570
1623936260000|2021-06-17 13:24:20||111.72||111.72||111.72||111.72|0
1623936290000|2021-06-17 13:24:50||111.74||111.74||111.74||111.74|0
1623936310000|2021-06-17 13:25:10|111.76|111.72|111.74|111.68|111.78|111.72|111.74|111.68|6963
1623936320000|2021-06-17 13:25:20|111.72|111.66|111.72|111.68|111.72|111.68|111.72|111.66|23348
1623936350000|2021-06-17 13:25:50||111.66||111.68||111.68||111.66|0
1623936390000|2021-06-17 13:26:30|||||||||14
1623936400000|2021-06-17 13:26:40||111.66||111.68||111.68||111.66|0
1623936410000|2021-06-17 13:26:50||111.66||111.66||111.66||111.66|231
1623936420000|2021-06-17 13:27:00|111.74|111.68|111.74|111.7|111.74|111.7|111.72|111.68|1874
1623936450000|2021-06-17 13:27:30|111.72|111.72|111.72|111.7|111.72|111.72|111.72|111.7|0
1623936460000|2021-06-17 13:27:40|111.74||111.74||111.74||111.72||180
1623936490000|2021-06-17 13:28:10|111.76|111.72|111.76|111.72|111.76|111.72|111.76|111.72|92
1623936500000|2021-06-17 13:28:20|111.72|111.7|111.72|111.7|111.76|111.7|111.72|111.7|11
1623936580000|2021-06-17 13:29:40|111.76|111.72|111.72|111.7|111.76|111.72|111.72|111.7|11567
1623936600000|2021-06-17 13:30:00|111.76|111.68|111.84|111.78|111.84|111.8|111.76|111.68|26858
1623936610000|2021-06-17 13:30:10|111.82|111.8|111.84|111.8|111.84|111.8|111.82|111.78|2490
1623936620000|2021-06-17 13:30:20|111.86||111.86||111.86||111.86||469
1623936630000|2021-06-17 13:30:30|111.84|111.78|111.86|111.8|111.86|111.8|111.84|111.78|2828
1623936640000|2021-06-17 13:30:40|||||||||150
1623936650000|2021-06-17 13:30:50|111.82|111.78|111.82|111.78|111.86|111.8|111.78|111.76|28567
1623936660000|2021-06-17 13:31:00|111.86||111.86||111.86||111.86||13
1623936670000|2021-06-17 13:31:10|111.82|111.8|111.86|111.8|111.86|111.8|111.82|111.8|1101
1623936680000|2021-06-17 13:31:20|111.88|111.82|112|111.94|112|111.94|111.88|111.82|21145
1623936690000|2021-06-17 13:31:30||111.92||111.96||111.96||111.92|105
1623936700000|2021-06-17 13:31:40|112.02|111.98|112.06|112.02|112.1|112.02|112.02|111.98|4048
1623936720000|2021-06-17 13:32:00||112.04||112.04||112.04||112.02|136
1623936730000|2021-06-17 13:32:10||112.02||112.02||112.02||112.02|25
1623936740000|2021-06-17 13:32:20|112.08|112.04|112.14|112.04|112.16|112.04|112.08|112.04|11546
1623936750000|2021-06-17 13:32:30|112.16|112.06|112.18|112.12|112.2|112.12|112.16|112.06|0
1623936770000|2021-06-17 13:32:50|112.16|112.1|112.06|112.02|112.16|112.1|112.06|112.02|8194
1623936780000|2021-06-17 13:33:00|112.12|112.04|112.1|112.04|112.14|112.04|112.1|112.04|1156
1623936790000|2021-06-17 13:33:10|112.14|112.02|112.1|112.04|112.14|112.06|112.08|112.02|13446
1623936800000|2021-06-17 13:33:20|112.14||112.1||112.14||112.1||1350
1623936810000|2021-06-17 13:33:30|112.14|112.06|112.14|112.08|112.16|112.08|112.1|112.06|9836
1623936820000|2021-06-17 13:33:40|112.1|112.06|112.1|112.06|112.14|112.06|112.1|112.06|8196
1623936830000|2021-06-17 13:33:50|112.14|112.08|112.18|112.08|112.18|112.08|112.14|112.08|266
1623936840000|2021-06-17 13:34:00|112.22|112.1|112.24|112.16|112.28|112.16|112.18|112.1|11080
1623936850000|2021-06-17 13:34:10|112.22||112.22||112.22||112.22||1500
1623936860000|2021-06-17 13:34:20||112.18||112.18||112.18||112.18|0
1623936870000|2021-06-17 13:34:30|112.2|112.16|112.22|112.18|112.24|112.18|112.2|112.16|23823
1623936880000|2021-06-17 13:34:40|||||||||519
1623936890000|2021-06-17 13:34:50||112.16||112.16||112.18||112.16|1050
1623936910000|2021-06-17 13:35:10|||||||||6000
1623936920000|2021-06-17 13:35:20|112.2||112.2||112.22||112.2||31
1623936940000|2021-06-17 13:35:40|112.22|112.18|112.32|112.28|112.34|112.28|112.22|112.18|7289
1623936950000|2021-06-17 13:35:50|112.34|112.3|112.4|112.3|112.4|112.3|112.32|112.3|1508
1623936960000|2021-06-17 13:36:00|112.38||112.38||112.38||112.38||0
1623936970000|2021-06-17 13:36:10|||||||||14
1623936980000|2021-06-17 13:36:20|112.4|112.32|112.4|112.32|112.42|112.32|112.4|112.32|0
1623937000000|2021-06-17 13:36:40|||||||||5400
1623937020000|2021-06-17 13:37:00|112.38|112.3|112.34|112.28|112.38|112.3|112.34|112.28|8142
1623937040000|2021-06-17 13:37:20|112.32|112.26|112.28|112.22|112.32|112.26|112.28|112.22|1450
1623937060000|2021-06-17 13:37:40|112.3|112.24|112.32|112.24|112.32|112.26|112.28|112.24|12789
1623937070000|2021-06-17 13:37:50|112.34|112.26|112.36|112.3|112.36|112.3|112.32|112.26|4106
1623937090000|2021-06-17 13:38:10|112.34|112.26|112.32|112.26|112.34|112.26|112.32|112.26|3074
1623937100000|2021-06-17 13:38:20|112.3|112.24|112.26|112.22|112.3|112.24|112.26|112.22|0
1623937120000|2021-06-17 13:38:40|||||||||4453
1623937130000|2021-06-17 13:38:50|112.32|112.24|112.32|112.26|112.32|112.26|112.32|112.24|1227
1623937140000|2021-06-17 13:39:00|112.34|112.28|112.4|112.34|112.4|112.34|112.34|112.28|10155
1623937150000|2021-06-17 13:39:10|112.38|112.32|112.4|112.34|112.4|112.34|112.38|112.32|35514
1623937160000|2021-06-17 13:39:20|112.42|112.36|112.46|112.4|112.46|112.4|112.4|112.36|27277
1623937170000|2021-06-17 13:39:30|||||||||140
1623937180000|2021-06-17 13:39:40||112.42||112.42||112.42||112.4|2
1623937190000|2021-06-17 13:39:50|||||||||77
1623937200000|2021-06-17 13:40:00|112.44|112.4|112.46|112.42|112.48|112.44|112.4|112.34|45218
1623937210000|2021-06-17 13:40:10|112.48|112.44|112.48|112.44|112.48|112.44|112.46|112.42|2777
1623937230000|2021-06-17 13:40:30|112.46||112.46||112.46||112.46||1739
1623937240000|2021-06-17 13:40:40|112.48||112.5||112.5||112.48||1139
1623937250000|2021-06-17 13:40:50|112.54|112.46|112.6|112.52|112.62|112.52|112.54|112.46|761
1623937260000|2021-06-17 13:41:00|112.58|112.5|112.56|112.48|112.58|112.52|112.56|112.48|4361
1623937270000|2021-06-17 13:41:10|112.54|112.52|112.52|112.48|112.54|112.52|112.52|112.48|4259
1623937290000|2021-06-17 13:41:30|||||||||2000
1623937300000|2021-06-17 13:41:40|112.5|112.46|112.5|112.46|112.52|112.46|112.5|112.46|15331
1623937310000|2021-06-17 13:41:50|112.48|112.42|112.4|112.34|112.48|112.42|112.4|112.34|2647
1623937330000|2021-06-17 13:42:10||112.36||112.36||112.36||112.36|395
1623937340000|2021-06-17 13:42:20|||||||||309
1623937370000|2021-06-17 13:42:50|||||||||1000
1623937380000|2021-06-17 13:43:00|112.44|112.38|112.46|112.4|112.46|112.4|112.4|112.38|12563
1623937390000|2021-06-17 13:43:10|112.5|112.42|112.46|112.4|112.52|112.42|112.46|112.4|12724
1623937420000|2021-06-17 13:43:40|112.48|112.42|112.5|112.42|112.52|112.42|112.46|112.42|24266
1623937430000|2021-06-17 13:43:50|112.48||112.52||112.52||112.48||1825
1623937440000|2021-06-17 13:44:00|112.5||112.52||112.52||112.5||0
1623937450000|2021-06-17 13:44:10|112.48||112.48||112.48||112.48||3
1623937520000|2021-06-17 13:45:20|112.46||112.48||112.48||112.46||353
1623937540000|2021-06-17 13:45:40||112.44||112.44||112.44||112.44|2180
1623937560000|2021-06-17 13:46:00|112.5|112.46|112.52|112.48|112.56|112.48|112.5|112.46|12908
1623937570000|2021-06-17 13:46:10|112.5|112.46|112.5|112.46|112.5|112.46|112.5|112.46|345
1623937580000|2021-06-17 13:46:20|112.52|112.44|112.46|112.42|112.52|112.44|112.46|112.42|35981
1623937590000|2021-06-17 13:46:30|112.48|112.44|112.48|112.42|112.5|112.44|112.48|112.42|1727
1623937600000|2021-06-17 13:46:40||112.44||112.42||112.44||112.42|73
1623937620000|2021-06-17 13:47:00|112.5|112.44|112.52|112.48|112.52|112.48|112.5|112.44|3299
1623937630000|2021-06-17 13:47:10|112.5|112.46|112.5|112.46|112.5|112.46|112.5|112.46|0
1623937640000|2021-06-17 13:47:20||112.48||112.46||112.48||112.46|2000
1623937660000|2021-06-17 13:47:40|112.52|112.48|112.54|112.48|112.56|112.48|112.52|112.48|380
1623937680000|2021-06-17 13:48:00|112.56|112.5|112.52|112.48|112.56|112.5|112.52|112.48|16149
1623937690000|2021-06-17 13:48:10|112.56|112.5|112.58|112.52|112.6|112.52|112.56|112.5|3573
1623937710000|2021-06-17 13:48:30|||||||||3000
1623937720000|2021-06-17 13:48:40|112.56|112.5|112.5|112.44|112.56|112.5|112.5|112.44|3624
1623937730000|2021-06-17 13:48:50||112.46||112.46||112.46||112.46|0
1623937740000|2021-06-17 13:49:00|112.52|112.48|112.58|112.5|112.6|112.5|112.52|112.48|18895
1623937750000|2021-06-17 13:49:10|||||||||13831
1623937770000|2021-06-17 13:49:30|112.52|112.52|112.56|112.52|112.6|112.52|112.52|112.52|10084
1623937800000|2021-06-17 13:50:00|112.6||112.6||112.6||112.6||8037
1623937820000|2021-06-17 13:50:20|112.56||112.56||112.56||112.56||300
1623937840000|2021-06-17 13:50:40|112.6|112.56|112.56|112.52|112.62|112.56|112.56|112.52|9055
1623937850000|2021-06-17 13:50:50|||||||||1704
1623937860000|2021-06-17 13:51:00||112.54||112.54||112.54||112.54|9341
1623937870000|2021-06-17 13:51:10|112.6|112.56|112.64|112.6|112.66|112.6|112.6|112.56|17557
1623937880000|2021-06-17 13:51:20|112.66|112.62|112.64|112.62|112.66|112.62|112.64|112.62|422
1623937890000|2021-06-17 13:51:30|||||||||771
1623937900000|2021-06-17 13:51:40|112.62|112.6|112.6|112.56|112.62|112.6|112.6|112.56|8528
1623937910000|2021-06-17 13:51:50|112.62|112.58|112.62|112.58|112.64|112.58|112.6|112.58|11049
1623937940000|2021-06-17 13:52:20|112.6|112.56|112.6|112.56|112.62|112.58|112.6|112.56|23352
1623937950000|2021-06-17 13:52:30|112.58|112.52|112.58|112.52|112.58|112.52|112.56|112.52|7588
1623937960000|2021-06-17 13:52:40|112.56|112.5|112.54|112.5|112.56|112.5|112.54|112.5|3479
1623937970000|2021-06-17 13:52:50|112.52|112.46|112.5|112.46|112.52|112.46|112.5|112.46|285
1623937990000|2021-06-17 13:53:10|||||||||8889
1623938000000|2021-06-17 13:53:20|||||||||2750
1623938010000|2021-06-17 13:53:30|112.48|112.44|112.46|112.42|112.48|112.44|112.46|112.42|1894
1623938020000|2021-06-17 13:53:40|112.48||112.5||112.5||112.48||10927
1623938050000|2021-06-17 13:54:10|||||||||7461
1623938060000|2021-06-17 13:54:20||112.4||112.42||112.42||112.4|607
1623938070000|2021-06-17 13:54:30|||||||||20475
1623938100000|2021-06-17 13:55:00|112.46||112.5||112.5||112.46||4180
1623938120000|2021-06-17 13:55:20|112.48|112.4|112.42|112.38|112.48|112.4|112.42|112.36|4882
1623938130000|2021-06-17 13:55:30|112.4||112.4||112.4||112.4||0
1623938140000|2021-06-17 13:55:40|112.42||112.4||112.46||112.4||1433
1623938150000|2021-06-17 13:55:50|112.42|112.36|112.44|112.38|112.46|112.38|112.42|112.36|2518
1623938160000|2021-06-17 13:56:00|112.42|112.36|112.42|112.36|112.42|112.36|112.42|112.36|2904
1623938170000|2021-06-17 13:56:10||112.38||112.36||112.38||112.36|15501
1623938180000|2021-06-17 13:56:20|112.46|112.38|112.4|112.36|112.46|112.38|112.4|112.36|8
1623938190000|2021-06-17 13:56:30|112.38|112.34|112.34|112.28|112.38|112.34|112.34|112.26|5024
1623938200000|2021-06-17 13:56:40|112.36|112.3|112.38|112.32|112.38|112.32|112.34|112.3|16967
1623938210000|2021-06-17 13:56:50|112.42|112.34|112.44|112.38|112.46|112.38|112.38|112.34|14335
1623938220000|2021-06-17 13:57:00|112.42|112.36|112.42|112.36|112.42|112.36|112.42|112.36|14
1623938230000|2021-06-17 13:57:10|||||||||302
1623938250000|2021-06-17 13:57:30|112.4||112.4||112.4||112.4||11011
1623938260000|2021-06-17 13:57:40|112.42|112.38|112.48|112.42|112.5|112.42|112.42|112.38|118
1623938270000|2021-06-17 13:57:50|112.46||112.48||112.48||112.46||1009
1623938280000|2021-06-17 13:58:00|112.5||112.5||112.5||112.5||7700
1623938290000|2021-06-17 13:58:10|112.46|112.44|112.5|112.44|112.5|112.44|112.46|112.44|221
1623938300000|2021-06-17 13:58:20|112.46|112.42|112.5|112.44|112.5|112.44|112.46|112.42|4900
1623938310000|2021-06-17 13:58:30|112.48|112.42|112.48|112.42|112.48|112.42|112.48|112.42|5934
1623938320000|2021-06-17 13:58:40|||||||||490
1623938330000|2021-06-17 13:58:50|112.46|112.4|112.44|112.38|112.46|112.4|112.4|112.38|6615
1623938340000|2021-06-17 13:59:00|112.4||112.44||112.44||112.4||110
1623938350000|2021-06-17 13:59:10|112.42|112.36|112.42|112.36|112.42|112.36|112.4|112.36|5539
1623938400000|2021-06-17 14:00:00|112.4||112.4||112.4||112.4||260
1623938410000|2021-06-17 14:00:10|112.42|112.4|112.42|112.36|112.44|112.4|112.42|112.36|433
1623938440000|2021-06-17 14:00:40|112.44|112.38|112.5|112.48|112.5|112.48|112.42|112.38|14733
1623938450000|2021-06-17 14:00:50|||||||||20
1623938460000|2021-06-17 14:01:00|||||||||4300
1623938500000|2021-06-17 14:01:40|112.52|112.5|112.54|112.5|112.54|112.5|112.5|112.48|42136
1623938510000|2021-06-17 14:01:50|112.52||112.52||112.52||112.52||125
1623938520000|2021-06-17 14:02:00|112.54|112.52|112.58|112.52|112.58|112.52|112.52|112.52|17073
1623938530000|2021-06-17 14:02:10||112.54||112.54||112.54||112.54|4303
1623938540000|2021-06-17 14:02:20|||||||||307
1623938580000|2021-06-17 14:03:00|112.56|112.52|112.56|112.5|112.56|112.52|112.56|112.5|31120
1623938590000|2021-06-17 14:03:10|112.54||112.54||112.54||112.54||269
1623938610000|2021-06-17 14:03:30|112.58|112.52|112.58|112.52|112.6|112.52|112.54|112.5|25353
1623938620000|2021-06-17 14:03:40|112.56|112.54|112.56|112.5|112.56|112.56|112.56|112.5|4410
1623938630000|2021-06-17 14:03:50|112.58|112.52|112.58|112.52|112.6|112.56|112.58|112.5|3551
1623938640000|2021-06-17 14:04:00|112.6|112.54|112.64|112.6|112.64|112.6|112.6|112.54|0
1623938650000|2021-06-17 14:04:10||112.62||112.62||112.62||112.62|0
1623938680000|2021-06-17 14:04:40|112.68||112.68||112.68||112.68||1969
1623938690000|2021-06-17 14:04:50|112.7|112.64|112.74|112.68|112.76|112.68|112.7|112.64|2769
1623938700000|2021-06-17 14:05:00|||||||||39248
1623938710000|2021-06-17 14:05:10|112.72||112.72||112.74||112.72||105
1623938720000|2021-06-17 14:05:20|112.7|112.66|112.62|112.54|112.7|112.66|112.62|112.54|7996
1623938740000|2021-06-17 14:05:40|112.6||112.58||112.6||112.58||70
1623938750000|2021-06-17 14:05:50|112.56||112.56||112.58||112.56||2187
1623938760000|2021-06-17 14:06:00|112.58|112.56|112.6|112.56|112.6|112.56|112.58|112.56|11789
1623938770000|2021-06-17 14:06:10|112.64|112.58|112.64|112.6|112.66|112.6|112.64|112.58|707
1623938780000|2021-06-17 14:06:20|112.62|112.56|112.62|112.58|112.62|112.58|112.62|112.56|8176
1623938790000|2021-06-17 14:06:30|112.66||112.64||112.66||112.62||4042
1623938800000|2021-06-17 14:06:40||112.6||112.6||112.6||112.6|127
1623938810000|2021-06-17 14:06:50|112.62|112.58|112.64|112.6|112.66|112.6|112.6|112.58|13775
1623938820000|2021-06-17 14:07:00|112.66||112.66||112.66||112.66||0
1623938830000|2021-06-17 14:07:10|112.64|112.58|112.66|112.6|112.66|112.6|112.64|112.58|10443
1623938840000|2021-06-17 14:07:20|112.64|112.58|112.66|112.6|112.66|112.6|112.64|112.58|0
1623938850000|2021-06-17 14:07:30|112.64|112.58|112.6|112.54|112.64|112.58|112.6|112.54|3909
1623938860000|2021-06-17 14:07:40|112.58|112.56|112.6|112.56|112.6|112.56|112.58|112.54|5503
1623938880000|2021-06-17 14:08:00|112.58|112.54|112.56|112.5|112.58|112.54|112.56|112.5|9229
1623938890000|2021-06-17 14:08:10|112.54|112.52|112.52|112.46|112.54|112.52|112.52|112.46|4290
1623938900000|2021-06-17 14:08:20|112.5|112.5|112.48|112.42|112.5|112.5|112.46|112.4|3080
1623938910000|2021-06-17 14:08:30|112.46|112.4|112.46|112.4|112.46|112.4|112.46|112.38|0
1623938920000|2021-06-17 14:08:40|112.48|112.46|112.48|112.44|112.48|112.46|112.48|112.4|17317
1623938930000|2021-06-17 14:08:50|112.5|112.46|112.5|112.46|112.52|112.48|112.48|112.44|11856
1623938940000|2021-06-17 14:09:00|112.52|112.48|112.52|112.48|112.52|112.48|112.5|112.48|7978
1623938950000|2021-06-17 14:09:10|112.56|112.5|112.56|112.52|112.62|112.52|112.56|112.5|49371
1623938960000|2021-06-17 14:09:20|||||||||3028
1623938990000|2021-06-17 14:09:50|112.6||112.6||112.6||112.6||306
1623939010000|2021-06-17 14:10:10|112.58|112.5|112.54|112.5|112.58|112.52|112.54|112.48|28407
1623939020000|2021-06-17 14:10:20|112.52|112.48|112.5|112.44|112.52|112.48|112.5|112.42|14392
1623939030000|2021-06-17 14:10:30||112.46||112.46||112.46||112.46|0
1623939050000|2021-06-17 14:10:50|||||||||1669
1623939070000|2021-06-17 14:11:10|112.48|112.42|112.44|112.36|112.48|112.42|112.44|112.36|5187
1623939080000|2021-06-17 14:11:20||112.38||112.38||112.38||112.38|8125
1623939090000|2021-06-17 14:11:30|112.42|112.36|112.4|112.34|112.42|112.36|112.4|112.32|3481
1623939110000|2021-06-17 14:11:50||112.32||112.32||112.32||112.32|0
1623939120000|2021-06-17 14:12:00||112.34||112.34||112.34||112.34|0
1623939130000|2021-06-17 14:12:10|112.44|112.36|112.4|112.34|112.44|112.36|112.4|112.34|22362
1623939140000|2021-06-17 14:12:20|112.38|112.32|112.38|112.32|112.38|112.32|112.38|112.32|8051
1623939150000|2021-06-17 14:12:30|112.36|112.3|112.34|112.28|112.36|112.3|112.34|112.28|811
1623939160000|2021-06-17 14:12:40|||||||||7506
1623939180000|2021-06-17 14:13:00|112.32|112.26|112.3|112.24|112.32|112.26|112.3|112.24|1862
1623939190000|2021-06-17 14:13:10||112.26||112.26||112.26||112.26|27
1623939200000|2021-06-17 14:13:20|112.32|112.28|112.4|112.34|112.44|112.34|112.32|112.28|13652
1623939210000|2021-06-17 14:13:30|112.38||112.38||112.38||112.38||8052
1623939230000|2021-06-17 14:13:50|112.4|112.36|112.44|112.38|112.44|112.38|112.4|112.36|20176
1623939240000|2021-06-17 14:14:00|112.42||112.42||112.42||112.42||2025
1623939260000|2021-06-17 14:14:20|||||||||58751
1623939270000|2021-06-17 14:14:30|112.44|112.4|112.46|112.42|112.46|112.42|112.44|112.4|4758
1623939290000|2021-06-17 14:14:50|112.44|112.4|112.38|112.34|112.44|112.4|112.38|112.34|8706
1623939300000|2021-06-17 14:15:00|112.3|112.32|112.36|112.32|112.38|112.32|112.3|112.28|90539
1623939310000|2021-06-17 14:15:10|112.38|112.34|112.44|112.4|112.46|112.4|112.38|112.34|6235
1623939330000|2021-06-17 14:15:30|112.42|112.38|112.4|112.34|112.42|112.38|112.4|112.32|4302
1623939340000|2021-06-17 14:15:40||112.36||112.36||112.36||112.36|0
1623939350000|2021-06-17 14:15:50|112.38||112.38||112.38||112.38||0
1623939360000|2021-06-17 14:16:00|112.4|112.34|112.38|112.32|112.4|112.34|112.38|112.32|10525
1623939370000|2021-06-17 14:16:10||112.34||112.34||112.34||112.34|170
1623939380000|2021-06-17 14:16:20|112.36|112.32|112.38|112.34|112.38|112.34|112.36|112.32|24094
1623939390000|2021-06-17 14:16:30||112.32||112.34||112.34||112.32|2390
1623939410000|2021-06-17 14:16:50|112.42|112.36|112.42|112.36|112.42|112.36|112.38|112.36|4083
1623939420000|2021-06-17 14:17:00|112.38|112.38|112.4|112.38|112.44|112.38|112.38|112.38|227
1623939440000|2021-06-17 14:17:20|112.44|112.4|112.44|112.36|112.5|112.46|112.44|112.36|30373
1623939470000|2021-06-17 14:17:50|||||||||1007
1623939480000|2021-06-17 14:18:00|||||||||2653
1623939490000|2021-06-17 14:18:10|112.46|112.38|112.48|112.44|112.5|112.44|112.44|112.38|27042
1623939500000|2021-06-17 14:18:20|||||||||213
1623939520000|2021-06-17 14:18:40|||||||||5178
1623939540000|2021-06-17 14:19:00|||||||||209
1623939560000|2021-06-17 14:19:20||112.42||112.4||112.42||112.4|1673
1623939570000|2021-06-17 14:19:30||112.42||112.44||112.44||112.42|0
1623939580000|2021-06-17 14:19:40|112.46|112.42|112.46|112.38|112.46|112.42|112.46|112.38|3289
1623939590000|2021-06-17 14:19:50|||||||||7499
1623939600000|2021-06-17 14:20:00|112.44|112.36|112.42|112.36|112.44|112.36|112.42|112.36|22244
1623939610000|2021-06-17 14:20:10|||||||||8142
1623939620000|2021-06-17 14:20:20|||||||||5538
1623939630000|2021-06-17 14:20:30|||||||||47510
1623939640000|2021-06-17 14:20:40|112.4|112.34|112.34|112.26|112.4|112.34|112.34|112.26|3990
1623939650000|2021-06-17 14:20:50||112.28||112.26||112.28||112.26|3561
1623939660000|2021-06-17 14:21:00|112.32|112.24|112.32|112.24|112.32|112.24|112.32|112.22|685
1623939690000|2021-06-17 14:21:30|112.34|112.26|112.34|112.3|112.34|112.3|112.34|112.26|9760
1623939700000|2021-06-17 14:21:40|112.32|112.26|112.34|112.26|112.34|112.3|112.32|112.26|8744
1623939710000|2021-06-17 14:21:50|112.36|112.28|112.38|112.3|112.38|112.3|112.34|112.28|2292
1623939720000|2021-06-17 14:22:00|112.36||112.36||112.36||112.36||4575
1623939740000|2021-06-17 14:22:20|112.38|112.32|112.44|112.38|112.46|112.38|112.36|112.32|7675
1623939760000|2021-06-17 14:22:40|112.42|112.36|112.38|112.3|112.42|112.36|112.38|112.3|7139
1623939790000|2021-06-17 14:23:10|112.36||112.34||112.36||112.34||615
1623939800000|2021-06-17 14:23:20|112.38|112.32|112.38|112.34|112.38|112.34|112.34|112.32|4897
1623939810000|2021-06-17 14:23:30|112.36|112.32|112.3|112.24|112.36|112.32|112.3|112.24|8944
1623939820000|2021-06-17 14:23:40||112.26||112.28||112.28||112.26|42
1623939830000|2021-06-17 14:23:50|112.34|112.3|112.34|112.3|112.36|112.3|112.34|112.3|3645
1623939840000|2021-06-17 14:24:00|112.32|112.32|112.36|112.28|112.38|112.32|112.32|112.28|2763
1623939860000|2021-06-17 14:24:20|112.38|112.3|112.38|112.32|112.38|112.36|112.38|112.3|1020
1623939870000|2021-06-17 14:24:30|112.36|112.3|112.34|112.28|112.36|112.3|112.34|112.28|0
1623939880000|2021-06-17 14:24:40|112.36|112.3|112.34|112.32|112.38|112.32|112.34|112.3|3487
1623939890000|2021-06-17 14:24:50|112.38|112.34|112.38|112.32|112.38|112.34|112.38|112.32|147
1623939900000|2021-06-17 14:25:00||112.34||112.34||112.34||112.34|1042
1623939910000|2021-06-17 14:25:10|112.4||112.42||112.42||112.38||7371
1623939920000|2021-06-17 14:25:20|112.38||112.38||112.38||112.38||0
1623939950000|2021-06-17 14:25:50|||||||||1357
1623939960000|2021-06-17 14:26:00|112.36|112.32|112.38|112.34|112.38|112.34|112.36|112.32|21291
1623939970000|2021-06-17 14:26:10|112.4|112.36|112.48|112.4|112.5|112.42|112.38|112.36|8227
1623939990000|2021-06-17 14:26:30|112.5|112.42|112.48|112.44|112.5|112.44|112.48|112.42|27
1623940010000|2021-06-17 14:26:50|112.46|112.42|112.48|112.44|112.48|112.46|112.46|112.42|16380
1623940030000|2021-06-17 14:27:10|||||||||1600
1623940050000|2021-06-17 14:27:30|||||||||9530
1623940060000|2021-06-17 14:27:40|112.46|112.42|112.42|112.38|112.48|112.44|112.42|112.38|21929
1623940070000|2021-06-17 14:27:50|||||||||4403
1623940080000|2021-06-17 14:28:00|112.4|112.4|112.42|112.38|112.44|112.4|112.4|112.38|14351
1623940090000|2021-06-17 14:28:10|112.4|112.36|112.4|112.32|112.4|112.36|112.36|112.32|12159
1623940100000|2021-06-17 14:28:20|112.38|112.3|112.32|112.24|112.38|112.3|112.32|112.24|10518
1623940110000|2021-06-17 14:28:30|112.28|112.28|112.3|112.24|112.32|112.28|112.28|112.24|37
1623940140000|2021-06-17 14:29:00||112.26||112.26||112.26||112.26|1530
1623940150000|2021-06-17 14:29:10|112.28|112.24|112.28|112.24|112.28|112.24|112.28|112.24|3586
1623940160000|2021-06-17 14:29:20|112.3||112.3||112.3||112.28||0
1623940170000|2021-06-17 14:29:30|112.28||112.28||112.3||112.28||0
1623940190000|2021-06-17 14:29:50|||||||||1948
1623940200000|2021-06-17 14:30:00|112.26|112.26|112.3|112.24|112.3|112.26|112.26|112.24|6704
1623940210000|2021-06-17 14:30:10|112.28|112.22|112.16|112.08|112.28|112.22|112.16|112.08|68907
1623940220000|2021-06-17 14:30:20|112.18|112.06|112.12|112.04|112.18|112.06|112.06|112.04|65000
1623940230000|2021-06-17 14:30:30|112.1|112.02|112.04|111.98|112.1|112.04|112.02|111.98|16348
1623940250000|2021-06-17 14:30:50|112.02|111.96|112|111.96|112.02|111.96|112|111.96|1761
1623940260000|2021-06-17 14:31:00|111.98|111.94|111.9|111.82|111.98|111.94|111.9|111.82|15161
1623940270000|2021-06-17 14:31:10|111.88|111.84|111.94|111.88|111.94|111.88|111.88|111.82|15685
1623940280000|2021-06-17 14:31:20|111.92|111.9|112.08|112|112.12|112.02|111.92|111.9|8675
1623940290000|2021-06-17 14:31:30|||||||||3000
1623940300000|2021-06-17 14:31:40|||||||||249
1623940330000|2021-06-17 14:32:10|112.06|111.98|111.96|111.88|112.06|111.98|111.96|111.88|11143
1623940340000|2021-06-17 14:32:20|||||||||1007
1623940370000|2021-06-17 14:32:50|111.98|111.9|112|111.94|112.06|111.98|111.96|111.9|92958
1623940380000|2021-06-17 14:33:00|112.02|111.96|112.02|111.94|112.06|111.96|112.02|111.94|14028
1623940390000|2021-06-17 14:33:10|112|111.92|111.98|111.9|112|111.92|111.98|111.9|1565
1623940400000|2021-06-17 14:33:20|||||||||12792
1623940410000|2021-06-17 14:33:30|111.96|111.88|111.9|111.8|111.96|111.88|111.9|111.8|6471
1623940420000|2021-06-17 14:33:40||111.82||111.82||111.82||111.82|300
1623940430000|2021-06-17 14:33:50|111.88|111.8|111.78|111.72|111.88|111.8|111.78|111.72|8729
1623940440000|2021-06-17 14:34:00|111.8|111.7|111.86|111.78|111.86|111.78|111.78|111.7|4549
1623940460000|2021-06-17 14:34:20|111.84|111.76|111.84|111.8|111.84|111.8|111.84|111.76|5315
1623940490000|2021-06-17 14:34:50|111.88|111.82|111.9|111.84|111.9|111.84|111.88|111.82|2820
1623940520000|2021-06-17 14:35:20|111.94|111.86|111.94|111.88|111.94|111.88|111.9|111.84|2209
1623940530000|2021-06-17 14:35:30|111.92|111.86|111.98|111.9|112|111.9|111.88|111.84|28666
1623940540000|2021-06-17 14:35:40|111.96|111.88|111.94|111.88|111.96|111.88|111.94|111.86|19508
1623940550000|2021-06-17 14:35:50|111.98|111.9|111.98|111.92|111.98|111.92|111.94|111.9|2681
1623940580000|2021-06-17 14:36:20|||||||||6495
1623940630000|2021-06-17 14:37:10|111.96|111.9|111.96|111.86|111.96|111.9|111.92|111.84|23677
1623940640000|2021-06-17 14:37:20|111.94|111.84|111.88|111.84|111.94|111.84|111.88|111.84|6437
1623940650000|2021-06-17 14:37:30|111.86|111.82|111.84|111.74|111.86|111.82|111.84|111.74|3166
1623940660000|2021-06-17 14:37:40||111.76||111.78||111.78||111.76|12423
1623940670000|2021-06-17 14:37:50|111.82|111.76|111.82|111.74|111.84|111.76|111.82|111.74|12
1623940700000|2021-06-17 14:38:20|111.84|111.76|111.94|111.86|111.96|111.86|111.82|111.76|7754
1623940710000|2021-06-17 14:38:30|111.92|111.88|111.94|111.86|111.96|111.88|111.92|111.86|0
1623940720000|2021-06-17 14:38:40|111.92||111.9||111.94||111.9||923
1623940740000|2021-06-17 14:39:00|111.88|111.84|111.86|111.82|111.88|111.84|111.86|111.82|8745
1623940770000|2021-06-17 14:39:30|111.84|111.8|111.86|111.78|111.88|111.8|111.82|111.74|6605
1623940780000|2021-06-17 14:39:40|111.88|111.8|111.88|111.8|111.88|111.8|111.88|111.8|71
1623940790000|2021-06-17 14:39:50|111.86||111.86||111.88||111.86||35
1623940800000|2021-06-17 14:40:00|||||||||2292
1623940810000|2021-06-17 14:40:10|111.84|111.78|111.8|111.74|111.86|111.78|111.78|111.7|9780
1623940820000|2021-06-17 14:40:20|111.84||111.8||111.84||111.8||34
1623940840000|2021-06-17 14:40:40|111.84|111.76|111.9|111.82|111.9|111.82|111.84|111.76|1239
1623940870000|2021-06-17 14:41:10|111.92|111.84|112.04|112|112.04|112|111.9|111.84|23504
1623940880000|2021-06-17 14:41:20|112.06|112.02|112.06|111.98|112.06|112.02|112.06|111.98|5846
1623940890000|2021-06-17 14:41:30|112.08||112.08||112.08||112.08||0
1623940910000|2021-06-17 14:41:50|112.04|111.94|112.02|111.94|112.04|111.94|112.02|111.94|6024
1623940930000|2021-06-17 14:42:10|112.06|111.96|112.02|111.98|112.06|111.98|112.02|111.96|2057
1623940940000|2021-06-17 14:42:20|112.04|111.96|112|111.92|112.04|111.96|112|111.9|4871
1623940950000|2021-06-17 14:42:30|||||||||8019
1623940960000|2021-06-17 14:42:40|111.98|111.94|111.98|111.94|112|111.94|111.96|111.94|0
1623940980000|2021-06-17 14:43:00|111.96|111.92|111.96|111.92|111.96|111.92|111.96|111.92|4880
1623941000000|2021-06-17 14:43:20|111.98||111.96||111.98||111.96||1753
1623941010000|2021-06-17 14:43:30|111.98|111.94|111.98|111.92|111.98|111.94|111.98|111.92|537
1623941020000|2021-06-17 14:43:40|112|111.94|112.04|112|112.04|112|111.98|111.94|3736
1623941040000|2021-06-17 14:44:00|112.02|111.98|111.98|111.9|112.02|111.98|111.98|111.88|10654
1623941060000|2021-06-17 14:44:20|||||||||4594
1623941080000|2021-06-17 14:44:40||111.92||111.92||111.92||111.92|4497
1623941090000|2021-06-17 14:44:50|112||112||112||112||964
1623941100000|2021-06-17 14:45:00|112.02|111.94|112.04|111.98|112.04|111.98|112.02|111.94|1991
1623941110000|2021-06-17 14:45:10|112.02||112.02||112.04||112.02||0
1623941120000|2021-06-17 14:45:20|112|111.94|111.98|111.9|112|111.94|111.98|111.9|6333
1623941130000|2021-06-17 14:45:30||111.92||111.92||111.92||111.92|0
1623941140000|2021-06-17 14:45:40|112|111.94|111.98|111.92|112.02|111.94|111.98|111.92|0
1623941160000|2021-06-17 14:46:00||111.94||111.94||111.94||111.94|914
1623941170000|2021-06-17 14:46:10||111.96||111.96||111.96||111.96|0
1623941200000|2021-06-17 14:46:40|112.02|111.98|112.02|111.98|112.02|111.98|112.02|111.98|1306
1623941210000|2021-06-17 14:46:50|112|111.96|111.96|111.9|112.02|111.96|111.96|111.9|10557
1623941220000|2021-06-17 14:47:00|||||||||942
1623941230000|2021-06-17 14:47:10|111.94|111.88|111.94|111.86|111.94|111.88|111.92|111.84|10
1623941240000|2021-06-17 14:47:20|111.92||111.92||111.92||111.92||1144
1623941250000|2021-06-17 14:47:30|111.9|111.84|111.9|111.82|111.9|111.84|111.9|111.82|52
1623941260000|2021-06-17 14:47:40|111.88|111.8|111.88|111.8|111.88|111.8|111.88|111.8|0
1623941280000|2021-06-17 14:48:00|111.86|111.82|111.82|111.74|111.86|111.82|111.82|111.74|6891
1623941290000|2021-06-17 14:48:10||111.76||111.74||111.76||111.74|3066
1623941300000|2021-06-17 14:48:20|111.8|111.76|111.82|111.74|111.82|111.76|111.8|111.74|18
1623941310000|2021-06-17 14:48:30|111.84|111.76|111.82|111.76|111.86|111.78|111.82|111.76|9543
1623941320000|2021-06-17 14:48:40|111.84|111.78|111.82|111.78|111.84|111.78|111.82|111.78|1599
1623941340000|2021-06-17 14:49:00|111.84|111.8|111.88|111.82|111.88|111.82|111.82|111.78|10849
1623941380000|2021-06-17 14:49:40|||||||||8884
1623941400000|2021-06-17 14:50:00|111.86|111.8|111.88|111.82|111.88|111.82|111.82|111.76|11682
1623941410000|2021-06-17 14:50:10|111.86|111.8|111.76|111.7|111.86|111.8|111.76|111.7|11932
1623941420000|2021-06-17 14:50:20|111.78|111.72|111.94|111.84|111.94|111.84|111.78|111.72|21388
1623941430000|2021-06-17 14:50:30|111.92|111.86|111.96|111.88|111.98|111.88|111.92|111.86|5134
1623941470000|2021-06-17 14:51:10|||||||||7912
1623941510000|2021-06-17 14:51:50|||||||||914
1623941540000|2021-06-17 14:52:20|||||||||458
1623941550000|2021-06-17 14:52:30|||||||||784
1623941610000|2021-06-17 14:53:30|112|111.92|111.98|111.9|112|111.98|111.94|111.88|37693
1623941620000|2021-06-17 14:53:40||111.92||111.92||111.92||111.92|2252
1623941630000|2021-06-17 14:53:50|112|111.94|112|111.96|112|111.96|111.98|111.94|0
1623941640000|2021-06-17 14:54:00|112.02|111.98|112.04|111.98|112.04|111.98|112.02|111.98|2912
1623941660000|2021-06-17 14:54:20|112.02|111.96|111.98|111.9|112.02|111.98|111.98|111.88|35607
1623941670000|2021-06-17 14:54:30|112|111.92|111.98|111.94|112.02|111.94|111.98|111.92|5073
1623941680000|2021-06-17 14:54:40||111.92||111.9||111.92||111.9|0
1623941690000|2021-06-17 14:54:50||111.92||111.94||111.94||111.92|0
1623941720000|2021-06-17 14:55:20||111.92||111.92||111.92||111.9|4569
1623941730000|2021-06-17 14:55:30|111.96|111.88|111.92|111.84|111.96|111.88|111.92|111.84|15
1623941740000|2021-06-17 14:55:40|111.94|111.86|112.02|111.98|112.04|111.98|111.94|111.86|10248
1623941760000|2021-06-17 14:56:00|112.04|112|112.1|112|112.1|112|112.04|112|5127
1623941770000|2021-06-17 14:56:10|112.08|112.02|112.1|112.04|112.12|112.04|112.06|112.02|303
1623941790000|2021-06-17 14:56:30|112.12|112.06|112.08|112.04|112.12|112.06|112.08|112.02|15242
1623941800000|2021-06-17 14:56:40|||||||||1244
1623941810000|2021-06-17 14:56:50||112.06||112.06||112.06||112.06|330
1623941820000|2021-06-17 14:57:00|112.06|112.04|112.08|112.04|112.08|112.04|112.06|112.04|9684
1623941830000|2021-06-17 14:57:10|112.06|112|112.06|112|112.06|112|112.06|112|2456
1623941840000|2021-06-17 14:57:20|||||||||1765
1623941860000|2021-06-17 14:57:40|112.04|112.02|112.02|111.98|112.04|112.02|112.02|111.98|10591
1623941870000|2021-06-17 14:57:50|112||112.02||112.02||112||3200
1623941890000|2021-06-17 14:58:10|112|111.96|112|111.96|112.02|111.98|112|111.96|3368
1623941900000|2021-06-17 14:58:20|112.02|111.98|111.98|111.94|112.02|111.98|111.98|111.94|8653
1623941910000|2021-06-17 14:58:30|111.96|111.92|111.96|111.92|111.96|111.92|111.94|111.9|107
1623941920000|2021-06-17 14:58:40|112|111.94|112|111.94|112|111.94|111.96|111.94|7300
1623941940000|2021-06-17 14:59:00||111.92||111.92||111.92||111.92|250
1623941950000|2021-06-17 14:59:10|111.98|111.9|111.98|111.92|112|111.92|111.96|111.9|10101
1623941960000|2021-06-17 14:59:20|112|111.94|112.06|112|112.08|112.02|111.98|111.94|27551
1623941970000|2021-06-17 14:59:30|112.08|112.02|112.1|112.04|112.1|112.04|112.08|112.02|3829
1623941980000|2021-06-17 14:59:40|112.12|112.06|112.1|112.06|112.12|112.06|112.1|112.06|307
1623941990000|2021-06-17 14:59:50|112.08|112.04|112.08|112.04|112.08|112.04|112.08|112.04|9410
1623942000000|2021-06-17 15:00:00|112.1||112.08||112.1||112.08||0
1623942010000|2021-06-17 15:00:10||112.02||112.02||112.02||112.02|1
1623942030000|2021-06-17 15:00:30|112.06|112|112.06|112|112.06|112|112.06|112|13055
1623942040000|2021-06-17 15:00:40|112.08||112.08||112.08||112.08||1786
1623942060000|2021-06-17 15:01:00||112.02||112.02||112.02||112.02|0
1623942070000|2021-06-17 15:01:10|112.06|112|111.96|111.9|112.06|112|111.96|111.9|6553
1623942080000|2021-06-17 15:01:20||111.88||111.92||111.92||111.88|0
1623942110000|2021-06-17 15:01:50|111.98|111.94|112|111.92|112|111.94|111.98|111.92|1752
1623942120000|2021-06-17 15:02:00|111.96|111.94|111.96|111.94|112|111.94|111.96|111.94|39
1623942130000|2021-06-17 15:02:10|111.98|111.96|112|111.96|112.04|111.96|111.98|111.96|99
1623942140000|2021-06-17 15:02:20|112.02|111.98|111.98|111.96|112.06|112|111.96|111.92|28803
1623942150000|2021-06-17 15:02:30|112|111.92|112|111.94|112|111.94|111.98|111.92|0
1623942170000|2021-06-17 15:02:50|112.02||111.98||112.02||111.98||34
1623942190000|2021-06-17 15:03:10|||||||||29
1623942200000|2021-06-17 15:03:20|112.02|111.98|112.02|111.96|112.02|111.98|112.02|111.94|5240
1623942210000|2021-06-17 15:03:30|112.04|111.98|112.02|111.98|112.04|111.98|112.02|111.98|0
1623942220000|2021-06-17 15:03:40|112|111.96|112|111.94|112|111.98|112|111.94|10815
1623942240000|2021-06-17 15:04:00|||||||||4567
1623942250000|2021-06-17 15:04:10|||||||||460
1623942280000|2021-06-17 15:04:40|||||||||548
1623942300000|2021-06-17 15:05:00|111.98|111.96|111.98|111.94|111.98|111.96|111.98|111.94|6045
1623942310000|2021-06-17 15:05:10|112|111.92|111.96|111.92|112|111.92|111.96|111.88|31470
1623942320000|2021-06-17 15:05:20|111.98|111.94|112.02|112|112.06|112|111.98|111.94|4528
1623942330000|2021-06-17 15:05:30||111.98||111.96||111.98||111.96|1610
1623942350000|2021-06-17 15:05:50|112||112||112||112||150
1623942370000|2021-06-17 15:06:10|112.02|111.98|112.02|111.96|112.02|112|112.02|111.96|6537
1623942380000|2021-06-17 15:06:20|112||112||112||112||0
1623942410000|2021-06-17 15:06:50|111.98|111.94|111.98|111.94|112|111.96|111.98|111.92|10647
1623942420000|2021-06-17 15:07:00|111.96|111.92|111.96|111.9|111.96|111.92|111.96|111.88|7135
1623942450000|2021-06-17 15:07:30|||||||||4926
1623942460000|2021-06-17 15:07:40|111.98|111.92|111.98|111.92|112|111.92|111.98|111.9|5723
1623942470000|2021-06-17 15:07:50|111.96|111.9|111.96|111.94|111.96|111.94|111.96|111.9|0
1623942480000|2021-06-17 15:08:00|111.98|111.96|111.98|111.92|112|111.96|111.98|111.9|6486
1623942490000|2021-06-17 15:08:10|111.96||111.98||111.98||111.96||0
1623942500000|2021-06-17 15:08:20|111.96||111.96||111.96||111.96||0
1623942530000|2021-06-17 15:08:50|111.98|111.94|112.02|111.96|112.02|111.96|111.98|111.94|5844
1623942540000|2021-06-17 15:09:00|112.04|111.98|112|111.96|112.06|112|112|111.96|17810
1623942590000|2021-06-17 15:09:50|112.02|111.98|112.04|112|112.04|112|112|111.98|8013
1623942600000|2021-06-17 15:10:00|112.06|111.98|112|111.96|112.06|112.02|112|111.96|4475
1623942610000|2021-06-17 15:10:10|112.02|111.98|112.04|111.98|112.04|111.98|112.02|111.98|13410
1623942620000|2021-06-17 15:10:20|112.02|112|112.04|112|112.04|112|112.02|112|16
1623942640000|2021-06-17 15:10:40|112.06||112.04||112.06||112.04||13310
1623942660000|2021-06-17 15:11:00|112.06|112.08|112.12|112.08|112.12|112.08|112.06|112.02|55623
1623942680000|2021-06-17 15:11:20|112.14|112.1|112.16|112.12|112.16|112.12|112.14|112.1|5904
1623942690000|2021-06-17 15:11:30|112.14|112.1|112.14|112.1|112.14|112.1|112.14|112.1|15138
1623942700000|2021-06-17 15:11:40|112.12|112.08|112.12|112.1|112.12|112.1|112.12|112.08|4412
1623942710000|2021-06-17 15:11:50|112.1|112.08|112.1|112.06|112.1|112.08|112.1|112.06|11391
1623942720000|2021-06-17 15:12:00|112.08|112.04|112.04|111.98|112.08|112.06|112.04|111.96|15553
1623942730000|2021-06-17 15:12:10|112.06||112.06||112.06||112.06||0
1623942740000|2021-06-17 15:12:20|112.04|112|112.1|112.04|112.1|112.04|112.04|112|8176
1623942750000|2021-06-17 15:12:30|112.08|112.02|112.08|112.02|112.08|112.02|112.08|112.02|184
1623942770000|2021-06-17 15:12:50|112.1|112.04|112.1|112.04|112.1|112.04|112.1|112.04|0
1623942780000|2021-06-17 15:13:00|112.12|112.06|112.1|112.02|112.12|112.06|112.1|112.02|12369
1623942790000|2021-06-17 15:13:10||112.04||112.04||112.04||112.04|9041
1623942810000|2021-06-17 15:13:30|112.08|112.02|112.02|111.98|112.08|112.02|112.02|111.98|8180
1623942820000|2021-06-17 15:13:40|112.04|112|112.06|112|112.06|112|112.04|112|1577
1623942840000|2021-06-17 15:14:00|112.02|112.02|112.1|112.02|112.1|112.02|112.02|112|8993
1623942850000|2021-06-17 15:14:10|112.08||112.08||112.08||112.06||0
1623942860000|2021-06-17 15:14:20|112.06|112|112.04|112|112.06|112.02|112.04|111.98|15136
1623942870000|2021-06-17 15:14:30|112.06|111.98|112.04|111.98|112.06|111.98|112.04|111.98|196
1623942900000|2021-06-17 15:15:00|112.06|111.95|112.08|111.97|112.08|111.97|112.06|111.95|41
1623942910000|2021-06-17 15:15:10|112.06||112.06||112.06||112.06||0
1623942930000|2021-06-17 15:15:30||111.99||111.99||111.99||111.99|0
1623942940000|2021-06-17 15:15:40|112.12|112.01|112.12|112.01|112.12|112.01|112.12|112.01|3613
1623942950000|2021-06-17 15:15:50|112.1|112.03|112.12|112.03|112.12|112.03|112.1|112.03|2622
1623942960000|2021-06-17 15:16:00|112.16||112.16||112.16||112.16||2071
1623942970000|2021-06-17 15:16:10||112.05||112.07||112.07||112.05|20
1623942980000|2021-06-17 15:16:20|112.18|112.11|112.22|112.15|112.26|112.15|112.18|112.11|3056
1623942990000|2021-06-17 15:16:30|112.26|112.17|112.2|112.11|112.28|112.17|112.2|112.11|3058
1623943000000|2021-06-17 15:16:40|112.22||112.22||112.22||112.22||0
1623943010000|2021-06-17 15:16:50|112.26|112.13|112.26|112.13|112.26|112.13|112.26|112.13|0
1623943020000|2021-06-17 15:17:00|112.24|112.11|112.24|112.11|112.24|112.11|112.24|112.11|2929
1623943030000|2021-06-17 15:17:10|112.22|112.09|112.22|112.09|112.22|112.09|112.22|112.09|35
1623943040000|2021-06-17 15:17:20|112.2|112.11|112.2|112.11|112.2|112.11|112.2|112.11|0
1623943050000|2021-06-17 15:17:30|112.18|112.07|112.18|112.09|112.18|112.09|112.18|112.07|0
1623943060000|2021-06-17 15:17:40|112.14|112.03|112.14|112.03|112.14|112.03|112.14|112.03|5
1623943080000|2021-06-17 15:18:00|112.12|112.01|112.08|111.97|112.12|112.01|112.08|111.97|36
1623943090000|2021-06-17 15:18:10|112.06|111.95|112.08|111.95|112.08|111.95|112.06|111.95|3884
1623943100000|2021-06-17 15:18:20|112.1|111.99|112.08|111.99|112.1|111.99|112.08|111.99|1716
1623943120000|2021-06-17 15:18:40||111.95||111.95||111.95||111.95|1316
1623943140000|2021-06-17 15:19:00|112.02|111.91|112.04|111.95|112.06|111.95|112.02|111.91|2500
1623943160000|2021-06-17 15:19:20|112.08|111.97|112.08|111.99|112.08|111.99|112.08|111.97|1390
1623943170000|2021-06-17 15:19:30|112.1|112.01|112.1|112.01|112.1|112.01|112.1|112.01|924
1623943180000|2021-06-17 15:19:40|112.14|112.03|112.1|111.99|112.14|112.03|112.1|111.99|3561
1623943210000|2021-06-17 15:20:10||112.01||112.01||112.01||112.01|0
1623943230000|2021-06-17 15:20:30|112.14|112.05|112.14|112.03|112.14|112.05|112.12|112.03|22454
1623943240000|2021-06-17 15:20:40|112.12|112.01|112.1|112.01|112.12|112.01|112.1|112.01|2011
1623943260000|2021-06-17 15:21:00|112.06|111.97|112.06|111.97|112.06|111.97|112.06|111.97|3383
1623943270000|2021-06-17 15:21:10|112.1|111.99|112.1|111.99|112.1|111.99|112.1|111.99|0
1623943280000|2021-06-17 15:21:20|112.02|111.95|112.04|111.95|112.04|111.95|112.02|111.95|4537
1623943290000|2021-06-17 15:21:30|112.1|111.97|112.1|111.97|112.1|111.97|112.1|111.97|13
1623943310000|2021-06-17 15:21:50|112.08||112.08||112.08||112.08||0
1623943320000|2021-06-17 15:22:00|112.1|111.99|112.1|111.99|112.1|111.99|112.1|111.99|99
1623943350000|2021-06-17 15:22:30|112.06|111.95|112.06|111.95|112.06|111.97|112.06|111.95|4823
1623943370000|2021-06-17 15:22:50|112.04|111.93|112.02|111.93|112.04|111.93|112.02|111.93|2356
1623943380000|2021-06-17 15:23:00|112|111.89|111.98|111.87|112|111.89|111.98|111.85|981
1623943390000|2021-06-17 15:23:10|||||||||2525
1623943410000|2021-06-17 15:23:30|111.94|111.85|111.94|111.85|111.94|111.85|111.94|111.85|0
1623943420000|2021-06-17 15:23:40|111.98|111.87|111.98|111.87|111.98|111.87|111.98|111.87|528
1623943460000|2021-06-17 15:24:20|111.94||111.94||111.94||111.94||0
1623943470000|2021-06-17 15:24:30||111.83||111.83||111.83||111.83|47
1623943480000|2021-06-17 15:24:40||111.85||111.85||111.85||111.85|0
1623943490000|2021-06-17 15:24:50|111.98|111.91|112.02|111.91|112.02|111.91|111.98|111.91|1701
1623943500000|2021-06-17 15:25:00||111.94||111.89||111.96||111.89|103
1623943510000|2021-06-17 15:25:10||111.91||111.93||111.93||111.89|0
1623943520000|2021-06-17 15:25:20|111.98|111.87|111.98|111.87|111.98|111.87|111.98|111.87|0
1623943530000|2021-06-17 15:25:30|112.02|111.91|112.04|111.91|112.06|111.93|112.02|111.91|0
1623943540000|2021-06-17 15:25:40|112|111.89|112|111.89|112|111.89|112|111.89|393
1623943550000|2021-06-17 15:25:50|112.04|111.91|111.98|111.91|112.04|111.91|111.98|111.91|360
1623943570000|2021-06-17 15:26:10|112.04|111.89|111.96|111.85|112.04|111.91|111.96|111.85|8523
1623943580000|2021-06-17 15:26:20||111.89||111.87||111.89||111.85|928
1623943590000|2021-06-17 15:26:30||111.89||111.87||111.89||111.87|0
1623943610000|2021-06-17 15:26:50|111.98|111.89|112|111.89|112|111.89|111.98|111.89|21
1623943620000|2021-06-17 15:27:00||111.91||111.91||111.91||111.91|0
1623943650000|2021-06-17 15:27:30|112.02|111.93|112.02|111.93|112.02|111.93|112.02|111.93|268
1623943660000|2021-06-17 15:27:40||111.95||111.95||111.95||111.93|428
1623943680000|2021-06-17 15:28:00|112|111.87|111.98|111.87|112|111.87|111.98|111.87|1308
1623943690000|2021-06-17 15:28:10|111.96|111.85|111.96|111.85|111.96|111.85|111.96|111.85|1462
1623943700000|2021-06-17 15:28:20|112|111.87|112|111.89|112|111.89|112|111.87|37
1623943710000|2021-06-17 15:28:30|111.96|111.85|111.94|111.83|111.96|111.85|111.94|111.83|1156
1623943720000|2021-06-17 15:28:40|111.96|111.85|112.02|111.91|112.02|111.91|111.96|111.85|361
1623943730000|2021-06-17 15:28:50||111.87||111.87||111.87||111.87|1067
1623943740000|2021-06-17 15:29:00|111.96|111.83|111.96|111.87|111.96|111.87|111.96|111.83|3293
1623943760000|2021-06-17 15:29:20|112.02|111.89|112.02|111.89|112.02|111.89|112.02|111.87|5179
1623943780000|2021-06-17 15:29:40|112.04|111.91|112.04|111.91|112.04|111.91|112.04|111.91|2735
1623943790000|2021-06-17 15:29:50|112.06|111.93|112.08|111.95|112.08|111.97|112.06|111.93|4798
1623999610000|2021-06-18 07:00:10|111.88|111.7|112.02|111.72|112.08|111.72|111.88|111.7|1913
1623999620000|2021-06-18 07:00:20|112.08|111.74|112.26|111.94|112.26|111.94|112.08|111.72|32678
1623999630000|2021-06-18 07:00:30|112.24|111.88|112.16|111.88|112.24|112.1|112.16|111.88|67628
1623999640000|2021-06-18 07:00:40|112.14|111.72|112.04|111.84|112.14|112.04|112.04|111.72|31242
1623999650000|2021-06-18 07:00:50|112.12|111.86|112.12|111.94|112.12|111.94|112.12|111.86|103205
1623999660000|2021-06-18 07:01:00|112.06|111.86|111.92|111.7|112.12|111.92|111.92|111.7|17505
1623999670000|2021-06-18 07:01:10|111.9|111.72|111.76|111.4|111.9|111.72|111.76|111.32|12389
1623999680000|2021-06-18 07:01:20|111.74|111.42|111.68|111.4|111.74|111.42|111.68|111.24|16107
1623999690000|2021-06-18 07:01:30|||||||||15446
1623999700000|2021-06-18 07:01:40||111.42||111.46||111.46||111.42|515
1623999710000|2021-06-18 07:01:50|111.78|111.5|111.74|111.48|111.82|111.58|111.74|111.44|2900
1623999720000|2021-06-18 07:02:00|111.8|111.54|111.54|111.32|111.82|111.54|111.54|111.2|7428
1623999730000|2021-06-18 07:02:10|111.52|111.3|111.06|110.7|111.52|111.3|110.5|110.34|96737
1623999740000|2021-06-18 07:02:20|111.16|110.74|111.48|111.2|111.58|111.2|111.16|110.74|7566
1623999750000|2021-06-18 07:02:30|111.46|111.1|111.32|111.1|111.46|111.14|111.32|110.98|1
1623999760000|2021-06-18 07:02:40|111.4|111.12|111.56|111.32|111.58|111.32|111.4|111.08|13467
1623999770000|2021-06-18 07:02:50|111.6|111.34|111.7|111.42|111.82|111.52|111.56|111.34|16869
1623999780000|2021-06-18 07:03:00|111.68||111.66||111.68||111.66||0
1623999790000|2021-06-18 07:03:10|111.64|111.4|111.36|111.16|111.64|111.4|111.3|110.98|69126
1623999800000|2021-06-18 07:03:20|111.26|111.26|111.6|111.34|111.6|111.34|111.26|111.1|30386
1623999810000|2021-06-18 07:03:30|111.62|111.36|111.64|111.4|111.72|111.46|111.62|111.36|568
1623999820000|2021-06-18 07:03:40|111.62|111.38|111.4|111.2|111.62|111.38|111.34|111.18|28457
1623999830000|2021-06-18 07:03:50|111.38|111.18|111.38|111.22|111.46|111.22|111.3|111.18|16111
1623999840000|2021-06-18 07:04:00|111.44|111.24|111.5|111.34|111.6|111.34|111.34|111.24|55298
1623999850000|2021-06-18 07:04:10|111.52|111.36|111.38|111.14|111.52|111.36|111.36|111.1|6138
1623999860000|2021-06-18 07:04:20|111.36|111.16|111.46|111.2|111.48|111.2|111.36|111.1|905
1623999870000|2021-06-18 07:04:30|111.44||111.42||111.44||111.42||1601
1623999880000|2021-06-18 07:04:40|||||||||6698
1623999890000|2021-06-18 07:04:50|||||||||895
1623999900000|2021-06-18 07:05:00|111.4|111.22|111.38|111.22|111.4|111.22|111.38|111.22|12111
1623999910000|2021-06-18 07:05:10|||||||||19566
1623999920000|2021-06-18 07:05:20|111.4|111.24|111.78|111.56|111.84|111.56|111.4|111.24|54691
1623999930000|2021-06-18 07:05:30|111.76|111.52|111.62|111.44|111.76|111.52|111.62|111.44|8695
1623999940000|2021-06-18 07:05:40|||||||||9618
1623999950000|2021-06-18 07:05:50|111.6|111.38|111.58|111.36|111.6|111.38|111.58|111.32|20112
1623999960000|2021-06-18 07:06:00|111.56|111.38|111.44|111.24|111.56|111.38|111.44|111.22|2619
1623999970000|2021-06-18 07:06:10||111.26||111.26||111.28||111.26|893
1623999980000|2021-06-18 07:06:20||111.28||111.28||111.28||111.28|2151
1623999990000|2021-06-18 07:06:30|111.42|111.26|111.42|111.22|111.42|111.26|111.42|111.2|1122
1624000000000|2021-06-18 07:06:40|||||||||6930
1624000010000|2021-06-18 07:06:50|111.4|111.24|111.56|111.44|111.58|111.44|111.4|111.24|15947
1624000020000|2021-06-18 07:07:00|111.52|111.36|111.5|111.28|111.52|111.36|111.5|111.26|8061
1624000040000|2021-06-18 07:07:20|111.48|111.3|111.5|111.34|111.5|111.34|111.48|111.3|9106
1624000060000|2021-06-18 07:07:40|111.54|111.36|111.74|111.54|111.74|111.54|111.5|111.36|16980
1624000070000|2021-06-18 07:07:50|111.72||111.72||111.72||111.72||64
1624000080000|2021-06-18 07:08:00|111.74|111.56|111.74|111.56|111.74|111.56|111.74|111.56|0
1624000090000|2021-06-18 07:08:10|111.72|111.54|111.66|111.5|111.72|111.54|111.66|111.5|5391
1624000100000|2021-06-18 07:08:20|||||||||1772
1624000110000|2021-06-18 07:08:30|111.64|111.48|111.66|111.5|111.66|111.5|111.48|111.4|15398
1624000120000|2021-06-18 07:08:40|111.64|111.46|111.64|111.46|111.64|111.46|111.64|111.46|75
1624000130000|2021-06-18 07:08:50||111.48||111.48||111.48||111.46|0
1624000140000|2021-06-18 07:09:00|111.62|111.46|111.62|111.46|111.62|111.46|111.62|111.46|2500
1624000150000|2021-06-18 07:09:10|111.64|111.48|111.72|111.56|111.72|111.56|111.64|111.48|6657
1624000180000|2021-06-18 07:09:40|111.7|111.54|111.7|111.54|111.7|111.54|111.7|111.54|115
1624000200000|2021-06-18 07:10:00|111.68||111.66||111.68||111.66||214
1624000210000|2021-06-18 07:10:10|111.54|111.5|111.6|111.48|111.66|111.5|111.54|111.46|2519
1624000230000|2021-06-18 07:10:30|111.56|111.46|111.5|111.36|111.56|111.46|111.5|111.36|6330
1624000240000|2021-06-18 07:10:40|111.48||111.46||111.48||111.46||0
1624000250000|2021-06-18 07:10:50|111.52|111.38|111.56|111.38|111.56|111.38|111.52|111.38|607
1624000260000|2021-06-18 07:11:00|111.58|111.4|111.6|111.44|111.62|111.44|111.58|111.4|3719
1624000270000|2021-06-18 07:11:10|111.62|111.46|111.6|111.46|111.62|111.46|111.6|111.44|2257
1624000290000|2021-06-18 07:11:30|111.66|111.48|111.72|111.56|111.72|111.56|111.66|111.48|390
1624000300000|2021-06-18 07:11:40|111.7||111.72||111.72||111.7||0
1624000310000|2021-06-18 07:11:50|111.7|111.58|111.66|111.52|111.7|111.6|111.66|111.52|1773
1624000330000|2021-06-18 07:12:10|111.68|111.54|111.7|111.56|111.72|111.66|111.68|111.54|20970
1624000340000|2021-06-18 07:12:20|111.72||111.72||111.72||111.72||5
1624000350000|2021-06-18 07:12:30|111.7||111.7||111.7||111.7||3563
1624000360000|2021-06-18 07:12:40|111.72|111.58|111.72|111.6|111.72|111.6|111.72|111.58|270
1624000370000|2021-06-18 07:12:50|111.7|111.58|111.66|111.52|111.72|111.58|111.66|111.52|825
1624000380000|2021-06-18 07:13:00||111.56||111.56||111.56||111.56|0
1624000390000|2021-06-18 07:13:10|||||||||10620
1624000430000|2021-06-18 07:13:50|111.64|111.54|111.6|111.48|111.64|111.54|111.6|111.48|5947
1624000440000|2021-06-18 07:14:00|111.62|111.5|111.62|111.5|111.62|111.5|111.62|111.5|2505
1624000460000|2021-06-18 07:14:20|111.68|111.52|111.7|111.54|111.72|111.54|111.66|111.52|1154
1624000470000|2021-06-18 07:14:30|||||||||739
1624000480000|2021-06-18 07:14:40||111.6||111.6||111.6||111.6|91
1624000490000|2021-06-18 07:14:50|111.68|111.62|111.64|111.54|111.68|111.62|111.64|111.54|13042
1624000500000|2021-06-18 07:15:00|111.66|111.58|111.68|111.6|111.7|111.6|111.62|111.54|3898
1624000510000|2021-06-18 07:15:10|111.72|111.66|111.66|111.52|111.72|111.66|111.66|111.5|18703
1624000520000|2021-06-18 07:15:20||111.54||111.54||111.54||111.54|79
1624000530000|2021-06-18 07:15:30|111.64|111.52|111.54|111.38|111.64|111.52|111.54|111.36|5223
1624000540000|2021-06-18 07:15:40|111.5|111.36|111.46|111.36|111.5|111.36|111.42|111.34|4322
1624000550000|2021-06-18 07:15:50|111.5|111.38|111.54|111.4|111.56|111.4|111.5|111.38|4246
1624000560000|2021-06-18 07:16:00|111.6|111.42|111.58|111.46|111.6|111.48|111.58|111.42|0
1624000570000|2021-06-18 07:16:10||111.48||111.48||111.48||111.48|0
1624000600000|2021-06-18 07:16:40|111.56|111.46|111.5|111.38|111.56|111.46|111.5|111.38|12808
1624000620000|2021-06-18 07:17:00|111.48|111.34|111.4|111.26|111.48|111.34|111.4|111.24|7363
1624000630000|2021-06-18 07:17:10|111.38|111.28|111.36|111.22|111.38|111.28|111.36|111.2|11155
1624000650000|2021-06-18 07:17:30||111.2||111.2||111.2||111.2|10
1624000660000|2021-06-18 07:17:40||111.22||111.22||111.22||111.22|0
1624000680000|2021-06-18 07:18:00|111.34||111.34||111.34||111.34||132
1624000690000|2021-06-18 07:18:10|111.36||111.34||111.36||111.34||0
1624000700000|2021-06-18 07:18:20|||||||||4458
1624000720000|2021-06-18 07:18:40||111.2||111.2||111.2||111.2|1848
1624000730000|2021-06-18 07:18:50|111.32|111.18|111.24|111.14|111.32|111.18|111.24|111.1|28015
1624000740000|2021-06-18 07:19:00|111.22|111.16|111.24|111.12|111.26|111.16|111.22|111.12|663
1624000760000|2021-06-18 07:19:20|111.26|111.14|111.26|111.12|111.34|111.26|111.26|111.12|14907
1624000780000|2021-06-18 07:19:40|111.24|111.14|111.24|111.14|111.24|111.14|111.22|111.14|2554
1624000790000|2021-06-18 07:19:50|111.28|111.16|111.28|111.16|111.28|111.16|111.28|111.16|1093
1624000800000|2021-06-18 07:20:00|111.26||111.26||111.28||111.26||13211
1624000810000|2021-06-18 07:20:10|||||||||9834
1624000820000|2021-06-18 07:20:20|111.34|111.2|111.28|111.2|111.34|111.2|111.26|111.2|4710
1624000840000|2021-06-18 07:20:40|111.34|111.22|111.32|111.2|111.34|111.22|111.32|111.2|254
1624000860000|2021-06-18 07:21:00|||||||||10000
1624000870000|2021-06-18 07:21:10|111.34|111.22|111.4|111.28|111.42|111.28|111.34|111.22|6467
1624000890000|2021-06-18 07:21:30|111.42|111.3|111.44|111.28|111.46|111.3|111.42|111.28|3922
1624000910000|2021-06-18 07:21:50|111.42|111.3|111.4|111.28|111.42|111.3|111.4|111.28|44
1624000930000|2021-06-18 07:22:10|111.34|111.24|111.2|111.12|111.34|111.24|111.2|111.12|11821
1624000940000|2021-06-18 07:22:20|111.24||111.22||111.24||111.22||10
1624000960000|2021-06-18 07:22:40|||||||||1306
1624000980000|2021-06-18 07:23:00|111.24|111.14|111.28|111.16|111.3|111.16|111.24|111.14|5135
1624000990000|2021-06-18 07:23:10|111.3|111.18|111.4|111.26|111.42|111.26|111.3|111.18|3363
1624001000000|2021-06-18 07:23:20||111.24||111.24||111.24||111.22|1150
1624001010000|2021-06-18 07:23:30|||||||||2000
1624001030000|2021-06-18 07:23:50||111.22||111.24||111.24||111.22|756
1624001040000|2021-06-18 07:24:00||111.22||111.24||111.24||111.22|1710
1624001050000|2021-06-18 07:24:10|111.38|111.22|111.24|111.14|111.38|111.22|111.24|111.12|7358
1624001060000|2021-06-18 07:24:20||111.16||111.14||111.16||111.12|15
1624001070000|2021-06-18 07:24:30||111.12||111.14||111.14||111.12|2000
1624001080000|2021-06-18 07:24:40||111.16||111.14||111.16||111.14|0
1624001090000|2021-06-18 07:24:50|||||||||117
1624001100000|2021-06-18 07:25:00|111.22|111.12|111.14|111|111.22|111.12|111.14|111|9013
1624001110000|2021-06-18 07:25:10|111.12|111.02|111.12|111.02|111.12|111.02|111.12|111|749
1624001120000|2021-06-18 07:25:20|||||||||1586
1624001130000|2021-06-18 07:25:30||111.04||111.04||111.04||111.02|1849
1624001140000|2021-06-18 07:25:40|111.1||111.1||111.1||111.1||0
1624001170000|2021-06-18 07:26:10|111.08|111.02|110.96|110.82|111.08|111.02|110.96|110.8|56505
1624001190000|2021-06-18 07:26:30|110.94||110.9||110.94||110.9||1025
1624001210000|2021-06-18 07:26:50|||||||||835
1624001230000|2021-06-18 07:27:10|110.88|110.8|110.76|110.68|110.88|110.8|110.76|110.64|18627
1624001240000|2021-06-18 07:27:20|110.8|110.7|110.84|110.72|110.86|110.76|110.8|110.7|8204
1624001250000|2021-06-18 07:27:30|110.82||110.82||110.82||110.82||0
1624001260000|2021-06-18 07:27:40|110.84|110.74|111.06|110.96|111.08|110.96|110.82|110.74|39566
1624001290000|2021-06-18 07:28:10|111.08|110.98|110.92|110.78|111.08|110.98|110.92|110.76|55673
1624001300000|2021-06-18 07:28:20|110.94|110.8|110.86|110.74|110.94|110.82|110.76|110.66|14059
1624001320000|2021-06-18 07:28:40|||||||||5000
1624001330000|2021-06-18 07:28:50|110.88|110.76|110.9|110.78|110.92|110.78|110.88|110.76|1312
1624001350000|2021-06-18 07:29:10|110.94|110.94|110.94|110.82|110.96|110.94|110.94|110.8|10005
1624001360000|2021-06-18 07:29:20|||||||||4851
1624001380000|2021-06-18 07:29:40|110.96|110.84|111.1|110.98|111.12|110.98|110.96|110.84|39968
1624001390000|2021-06-18 07:29:50|||||||||7959
1624001400000|2021-06-18 07:30:00|111.12||111.12||111.12||111.12||1020
1624001420000|2021-06-18 07:30:20|111.1||111.06||111.1||111.06||0
1624001430000|2021-06-18 07:30:30|111.08|111|111|110.9|111.08|111.02|111|110.86|9112
1624001440000|2021-06-18 07:30:40|110.98|110.86|110.94|110.86|110.98|110.86|110.94|110.84|3113
1624001450000|2021-06-18 07:30:50|110.96|110.88|110.94|110.88|110.96|110.88|110.94|110.88|10120
1624001460000|2021-06-18 07:31:00|110.92|110.84|110.92|110.84|110.92|110.84|110.92|110.84|330
1624001470000|2021-06-18 07:31:10||110.82||110.78||110.82||110.78|3393
1624001490000|2021-06-18 07:31:30|110.94|110.8|110.88|110.78|110.94|110.84|110.88|110.78|12531
1624001500000|2021-06-18 07:31:40|110.86|110.76|110.84|110.7|110.86|110.76|110.84|110.68|898
1624001510000|2021-06-18 07:31:50|110.82|110.72|110.84|110.72|110.86|110.72|110.82|110.7|0
1624001520000|2021-06-18 07:32:00|110.82||110.82||110.82||110.82||76
1624001530000|2021-06-18 07:32:10|110.84|110.74|110.82|110.74|110.86|110.74|110.82|110.74|6940
1624001540000|2021-06-18 07:32:20|110.86||110.84||110.86||110.84||0
1624001560000|2021-06-18 07:32:40|110.82|110.72|110.76|110.64|110.82|110.72|110.76|110.6|10287
1624001570000|2021-06-18 07:32:50|||||||||361
1624001610000|2021-06-18 07:33:30|||||||||4500
1624001620000|2021-06-18 07:33:40|||||||||6821
1624001630000|2021-06-18 07:33:50|110.74|110.62|110.64|110.5|110.74|110.64|110.5|110.44|32534
1624001640000|2021-06-18 07:34:00|110.62|110.52|110.74|110.58|110.76|110.58|110.62|110.52|12511
1624001660000|2021-06-18 07:34:20|110.72||110.7||110.72||110.7||0
1624001680000|2021-06-18 07:34:40|110.74||110.74||110.74||110.74||359
1624001700000|2021-06-18 07:35:00|110.72||110.72||110.72||110.72||446
1624001710000|2021-06-18 07:35:10|110.74|110.6|110.76|110.62|110.76|110.62|110.74|110.6|6521
1624001730000|2021-06-18 07:35:30|110.74||110.76||110.76||110.74||7228
1624001740000|2021-06-18 07:35:40|110.74|110.64|110.76|110.64|110.76|110.64|110.74|110.64|0
1624001750000|2021-06-18 07:35:50|110.74||110.74||110.74||110.74||8620
1624001780000|2021-06-18 07:36:20|110.72|110.62|110.7|110.58|110.76|110.62|110.7|110.56|10788
1624001790000|2021-06-18 07:36:30|110.72|110.6|110.72|110.6|110.72|110.6|110.72|110.6|0
1624001810000|2021-06-18 07:36:50|110.74||110.74||110.74||110.74||28979
1624001820000|2021-06-18 07:37:00|110.72||110.72||110.72||110.72||0
1624001830000|2021-06-18 07:37:10|110.7|110.58|110.74|110.6|110.74|110.6|110.7|110.58|20
1624001840000|2021-06-18 07:37:20|110.72||110.74||110.74||110.72||0
1624001850000|2021-06-18 07:37:30|110.72|110.64|110.72|110.64|110.72|110.64|110.72|110.64|1
1624001860000|2021-06-18 07:37:40|110.74||110.74||110.74||110.74||4488
1624001870000|2021-06-18 07:37:50|110.72||110.72||110.72||110.72||528
1624001880000|2021-06-18 07:38:00|110.74|110.66|110.82|110.76|110.82|110.76|110.72|110.66|33484
1624001900000|2021-06-18 07:38:20|110.8||110.8||110.82||110.8||5045
1624001910000|2021-06-18 07:38:30|110.82||110.82||110.82||110.82||0
1624001920000|2021-06-18 07:38:40|110.8|110.72|110.76|110.68|110.8|110.74|110.76|110.66|3833
1624001930000|2021-06-18 07:38:50|||||||||1491
1624001940000|2021-06-18 07:39:00|110.74|110.66|110.7|110.64|110.74|110.66|110.7|110.58|16288
1624001950000|2021-06-18 07:39:10|110.76|110.66|110.74|110.64|110.76|110.68|110.74|110.62|357
1624001960000|2021-06-18 07:39:20|110.72|110.62|110.72|110.64|110.72|110.64|110.72|110.6|0
1624002000000|2021-06-18 07:40:00|110.7|110.58|110.66|110.54|110.7|110.58|110.66|110.52|2371
1624002010000|2021-06-18 07:40:10|110.64||110.64||110.64||110.64||0
1624002030000|2021-06-18 07:40:30|110.62|110.58|110.62|110.54|110.62|110.58|110.62|110.54|110
1624002040000|2021-06-18 07:40:40|110.58|110.52|110.62|110.54|110.62|110.56|110.58|110.52|8255
1624002060000|2021-06-18 07:41:00|110.64|110.52|110.66|110.58|110.68|110.6|110.62|110.52|15345
1624002070000|2021-06-18 07:41:10|110.64|110.56|110.62|110.52|110.64|110.56|110.62|110.52|8279
1624002080000|2021-06-18 07:41:20|110.6|110.54|110.6|110.54|110.6|110.54|110.58|110.48|2733
1624002090000|2021-06-18 07:41:30|110.62|110.52|110.62|110.52|110.62|110.52|110.62|110.5|3
1624002100000|2021-06-18 07:41:40||110.54||110.54||110.54||110.54|5
1624002110000|2021-06-18 07:41:50|||||||||19844
1624002120000|2021-06-18 07:42:00|110.64|110.6|110.7|110.6|110.72|110.64|110.64|110.6|9488
1624002130000|2021-06-18 07:42:10|110.72|110.62|110.72|110.62|110.72|110.62|110.7|110.62|800
1624002140000|2021-06-18 07:42:20|||||||||3613
1624002160000|2021-06-18 07:42:40|||||||||5000
1624002200000|2021-06-18 07:43:20|110.7|110.6|110.7|110.62|110.7|110.62|110.7|110.6|5153
1624002210000|2021-06-18 07:43:30|110.68|110.6|110.68|110.6|110.68|110.6|110.68|110.6|2903
1624002220000|2021-06-18 07:43:40|110.66|110.56|110.62|110.52|110.66|110.56|110.6|110.52|37625
1624002240000|2021-06-18 07:44:00|110.6|110.5|110.6|110.5|110.6|110.5|110.58|110.5|5348
1624002250000|2021-06-18 07:44:10||110.52||110.52||110.52||110.52|0
1624002260000|2021-06-18 07:44:20|||||||||2500
1624002270000|2021-06-18 07:44:30|110.62|110.54|110.72|110.64|110.72|110.66|110.62|110.54|19295
1624002300000|2021-06-18 07:45:00|110.7|110.62|110.7|110.62|110.72|110.62|110.7|110.62|26
1624002310000|2021-06-18 07:45:10|110.68|110.58|110.66|110.56|110.68|110.58|110.62|110.54|1945
1624002320000|2021-06-18 07:45:20|110.64|110.54|110.66|110.56|110.66|110.56|110.62|110.54|3347
1624002330000|2021-06-18 07:45:30|110.64|110.54|110.62|110.54|110.64|110.54|110.62|110.54|14
1624002340000|2021-06-18 07:45:40|110.64|110.56|110.6|110.54|110.66|110.56|110.6|110.54|0
1624002350000|2021-06-18 07:45:50|110.62|110.56|110.62|110.54|110.62|110.56|110.62|110.54|37891
1624002360000|2021-06-18 07:46:00|110.6||110.6||110.6||110.6||141
1624002370000|2021-06-18 07:46:10|110.62|110.56|110.66|110.58|110.68|110.6|110.6|110.56|11199
1624002380000|2021-06-18 07:46:20||110.56||110.58||110.58||110.56|10927
1624002400000|2021-06-18 07:46:40|||||||||9032
1624002410000|2021-06-18 07:46:50|110.64|110.56|110.62|110.56|110.64|110.56|110.62|110.54|23950
1624002420000|2021-06-18 07:47:00|110.64|110.58|110.68|110.6|110.68|110.6|110.64|110.58|1224
1624002450000|2021-06-18 07:47:30|110.66|110.56|110.62|110.54|110.66|110.56|110.62|110.54|6630
1624002460000|2021-06-18 07:47:40|110.6|110.52|110.52|110.46|110.6|110.54|110.52|110.44|8243
1624002470000|2021-06-18 07:47:50|||||||||28900
1624002480000|2021-06-18 07:48:00|110.5|110.44|110.62|110.52|110.66|110.56|110.5|110.42|54145
1624002490000|2021-06-18 07:48:10|||||||||1692
1624002500000|2021-06-18 07:48:20||110.48||110.48||110.48||110.48|1250
1624002510000|2021-06-18 07:48:30||110.5||110.52||110.52||110.5|3100
1624002520000|2021-06-18 07:48:40|||||||||121
1624002590000|2021-06-18 07:49:50||110.5||110.52||110.52||110.5|6890
1624002600000|2021-06-18 07:50:00|110.6|110.5|110.5|110.38|110.6|110.5|110.5|110.36|6258
1624002620000|2021-06-18 07:50:20|110.52|110.4|110.48|110.4|110.56|110.46|110.48|110.38|6141
1624002640000|2021-06-18 07:50:40|110.46|110.42|110.48|110.4|110.48|110.42|110.46|110.4|2511
1624002650000|2021-06-18 07:50:50||110.38||110.4||110.4||110.38|970
1624002660000|2021-06-18 07:51:00|110.5|110.42|110.48|110.46|110.54|110.46|110.48|110.42|11462
1624002670000|2021-06-18 07:51:10|110.54|110.48|110.52|110.46|110.54|110.48|110.5|110.46|6629
1624002680000|2021-06-18 07:51:20|110.54||110.54||110.56||110.54||0
1624002690000|2021-06-18 07:51:30|||||||||3000
1624002700000|2021-06-18 07:51:40|110.52|110.42|110.48|110.4|110.54|110.42|110.46|110.38|3930
1624002710000|2021-06-18 07:51:50|110.5|110.42|110.48|110.42|110.54|110.44|110.48|110.4|0
1624002720000|2021-06-18 07:52:00|110.46|110.4|110.42|110.32|110.46|110.4|110.42|110.3|1089
1624002730000|2021-06-18 07:52:10|110.46|110.34|110.44|110.36|110.46|110.4|110.42|110.34|722
1624002740000|2021-06-18 07:52:20|110.42|110.38|110.44|110.36|110.44|110.38|110.42|110.36|1509
1624002750000|2021-06-18 07:52:30|110.46|110.4|110.5|110.4|110.52|110.4|110.42|110.36|49146
1624002760000|2021-06-18 07:52:40||110.42||110.4||110.42||110.4|280
1624002780000|2021-06-18 07:53:00|110.48||110.48||110.48||110.48||8645
1624002800000|2021-06-18 07:53:20|110.46|110.42|110.48|110.42|110.48|110.44|110.46|110.42|3520
1624002810000|2021-06-18 07:53:30||110.44||110.44||110.44||110.42|0
1624002820000|2021-06-18 07:53:40|110.5|110.46|110.5|110.46|110.5|110.46|110.48|110.44|10523
1624002830000|2021-06-18 07:53:50|110.52|110.48|110.52|110.46|110.56|110.48|110.52|110.46|7425
1624002840000|2021-06-18 07:54:00||110.48||110.48||110.48||110.48|0
1624002850000|2021-06-18 07:54:10|110.54|110.5|110.54|110.48|110.54|110.5|110.52|110.48|8572
1624002860000|2021-06-18 07:54:20|110.56||110.56||110.56||110.56||13
1624002870000|2021-06-18 07:54:30|110.54|110.46|110.5|110.44|110.54|110.46|110.48|110.38|9849
1624002890000|2021-06-18 07:54:50|||||||||6150
1624002900000|2021-06-18 07:55:00|||||||||5382
1624002910000|2021-06-18 07:55:10|110.52|110.46|110.5|110.44|110.52|110.46|110.5|110.44|44
1624002940000|2021-06-18 07:55:40|110.52||110.52||110.52||110.52||6286
1624002950000|2021-06-18 07:55:50|110.5||110.52||110.52||110.5||0
1624002960000|2021-06-18 07:56:00|110.5|110.4|110.44|110.36|110.5|110.44|110.44|110.32|13852
1624002970000|2021-06-18 07:56:10||110.34||110.36||110.36||110.34|0
1624003020000|2021-06-18 07:57:00|110.42|110.34|110.44|110.36|110.44|110.38|110.4|110.3|16147
1624003030000|2021-06-18 07:57:10||110.38||110.38||110.38||110.38|84
1624003040000|2021-06-18 07:57:20||110.4||110.4||110.4||110.4|0
1624003050000|2021-06-18 07:57:30|110.42|110.36|110.42|110.4|110.44|110.4|110.4|110.36|2066
1624003060000|2021-06-18 07:57:40|110.4|110.36|110.38|110.3|110.4|110.36|110.38|110.26|2053
1624003070000|2021-06-18 07:57:50|110.42|110.32|110.44|110.36|110.44|110.42|110.38|110.32|76662
1624003080000|2021-06-18 07:58:00|110.42|110.32|110.4|110.32|110.42|110.32|110.4|110.32|1211
1624003090000|2021-06-18 07:58:10|110.44|110.34|110.46|110.38|110.46|110.38|110.44|110.34|359
1624003100000|2021-06-18 07:58:20||110.4||110.4||110.4||110.4|0
1624003110000|2021-06-18 07:58:30||110.38||110.4||110.4||110.38|0
1624003120000|2021-06-18 07:58:40|110.44|110.38|110.44|110.38|110.44|110.38|110.44|110.38|2820
1624003150000|2021-06-18 07:59:10|110.46|110.48|110.5|110.44|110.52|110.48|110.46|110.4|97047
1624003160000|2021-06-18 07:59:20|110.48|110.42|110.48|110.4|110.48|110.42|110.44|110.36|899
1624003170000|2021-06-18 07:59:30|110.46|110.36|110.42|110.32|110.46|110.4|110.42|110.32|3632
1624003180000|2021-06-18 07:59:40||110.34||110.38||110.4||110.34|0
1624003190000|2021-06-18 07:59:50|110.48|110.4|110.5|110.4|110.5|110.4|110.48|110.4|1866
1624003200000|2021-06-18 08:00:00||110.42||110.42||110.42||110.4|866
1624003210000|2021-06-18 08:00:10|110.48|110.4|110.46|110.38|110.48|110.4|110.46|110.38|0
1624003220000|2021-06-18 08:00:20||110.4||110.38||110.4||110.38|0
1624003230000|2021-06-18 08:00:30|110.48|110.4|110.48|110.44|110.52|110.5|110.44|110.4|89347
1624003240000|2021-06-18 08:00:40|110.5|110.48|110.5|110.46|110.52|110.48|110.5|110.44|10552
1624003250000|2021-06-18 08:00:50|110.52|110.48|110.62|110.56|110.68|110.58|110.52|110.48|5010
1624003260000|2021-06-18 08:01:00|110.66|110.58|110.74|110.68|110.74|110.68|110.66|110.58|8634
1624003270000|2021-06-18 08:01:10|110.72|110.66|110.72|110.62|110.72|110.66|110.72|110.62|12060
1624003280000|2021-06-18 08:01:20||110.64||110.62||110.64||110.62|595
1624003290000|2021-06-18 08:01:30|110.7|110.6|110.64|110.52|110.7|110.62|110.64|110.52|12251
1624003300000|2021-06-18 08:01:40|110.66|110.54|110.72|110.64|110.72|110.64|110.66|110.54|2600
1624003320000|2021-06-18 08:02:00|110.7|110.6|110.6|110.52|110.7|110.6|110.6|110.48|4463
1624003330000|2021-06-18 08:02:10|110.62|110.48|110.6|110.5|110.62|110.52|110.6|110.48|2248
1624003340000|2021-06-18 08:02:20|110.58|110.52|110.62|110.54|110.62|110.54|110.58|110.52|3940
1624003350000|2021-06-18 08:02:30|110.64|110.56|110.7|110.66|110.7|110.66|110.64|110.56|12494
1624003360000|2021-06-18 08:02:40|110.74|110.68|110.7|110.66|110.74|110.68|110.7|110.66|2714
1624003380000|2021-06-18 08:03:00|110.72|110.64|110.68|110.6|110.74|110.66|110.68|110.6|7695
1624003390000|2021-06-18 08:03:10|110.7|110.62|110.7|110.6|110.7|110.62|110.7|110.6|100
1624003400000|2021-06-18 08:03:20|110.68|110.62|110.72|110.62|110.72|110.62|110.68|110.62|86
1624003410000|2021-06-18 08:03:30|110.7|110.6|110.7|110.62|110.7|110.62|110.7|110.6|2271
1624003430000|2021-06-18 08:03:50|110.72|110.64|110.72|110.66|110.72|110.66|110.72|110.64|16967
1624003440000|2021-06-18 08:04:00|||||||||8982
1624003450000|2021-06-18 08:04:10|110.74|110.68|110.84|110.76|110.84|110.76|110.74|110.68|38626
1624003470000|2021-06-18 08:04:30||110.8||110.8||110.8||110.8|16136
1624003480000|2021-06-18 08:04:40|110.82|110.78|110.84|110.76|110.84|110.8|110.82|110.74|3427
1624003490000|2021-06-18 08:04:50|||||||||2500
1624003500000|2021-06-18 08:05:00|110.82|110.72|110.76|110.68|110.82|110.76|110.76|110.68|6348
1624003510000|2021-06-18 08:05:10|110.8||110.74||110.8||110.74||0
1624003520000|2021-06-18 08:05:20|||||||||889
1624003530000|2021-06-18 08:05:30|110.72|110.66|110.72|110.6|110.72|110.66|110.72|110.6|4073
1624003550000|2021-06-18 08:05:50|110.74|110.62|110.7|110.64|110.76|110.64|110.7|110.62|500
1624003560000|2021-06-18 08:06:00|110.68|110.62|110.68|110.62|110.68|110.62|110.68|110.62|0
1624003610000|2021-06-18 08:06:50|110.66|110.64|110.62|110.52|110.68|110.64|110.62|110.52|11426
1624003620000|2021-06-18 08:07:00|110.6|110.54|110.74|110.66|110.8|110.68|110.6|110.54|30223
1624003630000|2021-06-18 08:07:10||110.68||110.68||110.68||110.68|0
1624003660000|2021-06-18 08:07:40||110.7||110.7||110.7||110.68|0
1624003700000|2021-06-18 08:08:20|110.76|110.68|110.76|110.7|110.8|110.7|110.76|110.68|2210
1624003710000|2021-06-18 08:08:30||110.68||110.68||110.68||110.68|0
1624003720000|2021-06-18 08:08:40|110.74|110.7|110.72|110.68|110.74|110.7|110.72|110.68|2500
1624003730000|2021-06-18 08:08:50|110.76|110.7|110.8|110.7|110.8|110.7|110.74|110.7|337
1624003750000|2021-06-18 08:09:10|110.78|110.72|110.8|110.72|110.8|110.72|110.76|110.72|2576
1624003770000|2021-06-18 08:09:30|110.82|110.74|110.92|110.82|110.92|110.88|110.8|110.74|8439
1624003780000|2021-06-18 08:09:40|||||||||748
1624003790000|2021-06-18 08:09:50|110.94|110.84|110.96|110.86|110.98|110.86|110.94|110.84|0
1624003800000|2021-06-18 08:10:00|110.98|110.88|110.98|110.9|110.98|110.9|110.98|110.88|1911
1624003820000|2021-06-18 08:10:20|||||||||6719
1624003840000|2021-06-18 08:10:40|||||||||1788
1624003850000|2021-06-18 08:10:50|||||||||114732
1624003860000|2021-06-18 08:11:00|||||||||2000
1624003870000|2021-06-18 08:11:10|110.96|110.92|110.94|110.92|110.96|110.92|110.94|110.92|1248
1624003900000|2021-06-18 08:11:40|110.98|110.9|110.98|110.92|110.98|110.92|110.98|110.9|11462
1624003940000|2021-06-18 08:12:20|111|110.98|111.1|111.02|111.1|111.02|111|110.98|10553
1624003950000|2021-06-18 08:12:30|111.12|111.04|111.14|111.04|111.16|111.04|111.12|111.04|744
1624003960000|2021-06-18 08:12:40|111.12||111.12||111.12||111.12||2686
1624003980000|2021-06-18 08:13:00||111.06||111.06||111.06||111.06|9596
1624003990000|2021-06-18 08:13:10||111.04||111.06||111.06||111.04|0
1624004000000|2021-06-18 08:13:20|111.14|111.08|111.16|111.1|111.16|111.1|111.12|111.08|18512
1624004010000|2021-06-18 08:13:30|111.14|111.08|111.12|111.04|111.16|111.08|111.12|111.04|16686
1624004020000|2021-06-18 08:13:40|111.1|111.02|111.1|111.04|111.1|111.04|111.1|111.02|4324
1624004030000|2021-06-18 08:13:50||111.06||111.02||111.06||111.02|0
1624004090000|2021-06-18 08:14:50|111.08||111.08||111.08||111.08||2203
1624004100000|2021-06-18 08:15:00|111.02|111|111|110.92|111.06|111|110.98|110.92|20088
1624004110000|2021-06-18 08:15:10||110.94||110.94||110.94||110.9|0
1624004120000|2021-06-18 08:15:20|110.98|110.9|110.9|110.82|110.98|110.9|110.9|110.82|2520
1624004160000|2021-06-18 08:16:00|110.88|110.78|110.84|110.76|110.88|110.78|110.84|110.76|2194
1624004170000|2021-06-18 08:16:10|110.82|110.72|110.82|110.72|110.82|110.72|110.82|110.72|2500
1624004190000|2021-06-18 08:16:30|110.8|110.74|110.8|110.74|110.8|110.74|110.8|110.74|0
1624004200000|2021-06-18 08:16:40|110.82||110.82||110.82||110.82||0
1624004210000|2021-06-18 08:16:50|110.8||110.8||110.8||110.8||27
1624004220000|2021-06-18 08:17:00||110.72||110.72||110.72||110.72|0
1624004230000|2021-06-18 08:17:10|110.82||110.82||110.82||110.82||0
1624004240000|2021-06-18 08:17:20|110.8|110.74|110.9|110.84|110.9|110.84|110.8|110.72|6070
1624004270000|2021-06-18 08:17:50|110.88|110.82|110.82|110.72|110.88|110.82|110.82|110.72|2173
1624004310000|2021-06-18 08:18:30|||||||||1
1624004320000|2021-06-18 08:18:40||110.74||110.74||110.74||110.74|0
1624004330000|2021-06-18 08:18:50||110.72||110.72||110.72||110.72|115
1624004340000|2021-06-18 08:19:00|||||||||427
1624004350000|2021-06-18 08:19:10||110.74||110.72||110.74||110.72|740
1624004360000|2021-06-18 08:19:20||110.74||110.74||110.74||110.74|0
1624004370000|2021-06-18 08:19:30|110.84||110.82||110.86||110.82||0
1624004390000|2021-06-18 08:19:50|110.84||110.82||110.86||110.82||8
1624004400000|2021-06-18 08:20:00|110.86|110.76|110.9|110.82|110.92|110.82|110.86|110.76|343
1624004420000|2021-06-18 08:20:20|110.88|110.8|110.9|110.8|110.9|110.8|110.88|110.8|22
1624004440000|2021-06-18 08:20:40|110.92|110.82|110.9|110.82|110.94|110.86|110.88|110.82|334
1624004450000|2021-06-18 08:20:50|110.92||110.92||110.92||110.92||0
1624004480000|2021-06-18 08:21:20|110.9||110.9||110.9||110.9||897
1624004510000|2021-06-18 08:21:50|110.92||110.92||110.92||110.92||1053
1624004520000|2021-06-18 08:22:00|110.9|110.84|110.98|110.92|110.98|110.92|110.9|110.84|349
1624004530000|2021-06-18 08:22:10|||||||||2114
1624004560000|2021-06-18 08:22:40||110.94||110.92||110.94||110.92|20
1624004570000|2021-06-18 08:22:50||110.94||110.92||110.94||110.92|0
1624004590000|2021-06-18 08:23:10|110.96|110.9|110.98|110.9|110.98|110.94|110.94|110.86|2741
1624004600000|2021-06-18 08:23:20|111||110.98||111||110.98||0
1624004610000|2021-06-18 08:23:30|110.96|110.88|110.94|110.86|110.98|110.9|110.94|110.86|1666
1624004620000|2021-06-18 08:23:40|110.92|110.84|110.92|110.82|110.92|110.84|110.92|110.82|694
1624004630000|2021-06-18 08:23:50||110.84||110.86||110.86||110.84|0
1624004640000|2021-06-18 08:24:00||110.84||110.84||110.84||110.84|18
1624004650000|2021-06-18 08:24:10|110.9|110.82|110.9|110.82|110.9|110.82|110.9|110.82|0
1624004660000|2021-06-18 08:24:20|110.88|110.8|110.86|110.78|110.88|110.8|110.86|110.78|0
1624004680000|2021-06-18 08:24:40||110.8||110.8||110.8||110.8|0
1624004690000|2021-06-18 08:24:50||110.78||110.8||110.82||110.78|500
1624004700000|2021-06-18 08:25:00|110.88|110.78|110.9|110.82|110.92|110.82|110.88|110.78|4245
1624004710000|2021-06-18 08:25:10||110.8||110.8||110.82||110.8|0
1624004720000|2021-06-18 08:25:20|110.92|110.82|110.9|110.82|110.92|110.82|110.9|110.82|5374
1624004740000|2021-06-18 08:25:40|110.92||110.9||110.92||110.9||1474
1624004760000|2021-06-18 08:26:00|110.92|110.84|110.92|110.84|110.92|110.84|110.9|110.84|3601
1624004770000|2021-06-18 08:26:10|110.94|110.86|110.9|110.8|110.96|110.86|110.9|110.8|159
1624004780000|2021-06-18 08:26:20||110.82||110.8||110.82||110.8|0
1624004790000|2021-06-18 08:26:30||110.82||110.82||110.82||110.82|0
1624004810000|2021-06-18 08:26:50|110.94|110.84|110.94|110.84|110.94|110.84|110.94|110.84|3
1624004840000|2021-06-18 08:27:20|110.92|110.86|110.94|110.86|110.96|110.88|110.92|110.86|0
1624004850000|2021-06-18 08:27:30|110.92||110.94||110.94||110.92||0
1624004870000|2021-06-18 08:27:50||110.88||110.88||110.88||110.88|11
1624004880000|2021-06-18 08:28:00||110.86||110.86||110.88||110.86|0
1624004890000|2021-06-18 08:28:10|110.92|110.84|110.9|110.82|110.92|110.84|110.86|110.8|11641
1624004900000|2021-06-18 08:28:20|110.92|110.84|110.94|110.86|110.94|110.86|110.92|110.84|350
1624004960000|2021-06-18 08:29:20|110.92||110.94||110.94||110.92||45
1624004990000|2021-06-18 08:29:50|110.92||110.92||110.94||110.92||309
1624005000000|2021-06-18 08:30:00|110.9|110.84|110.9|110.82|110.9|110.84|110.88|110.78|11239
1624005020000|2021-06-18 08:30:20|110.92|110.84|110.92|110.88|110.94|110.88|110.92|110.84|8255
1624005050000|2021-06-18 08:30:50|110.9|110.86|110.9|110.82|110.92|110.86|110.9|110.82|6444
1624005060000|2021-06-18 08:31:00|110.88|110.84|110.88|110.82|110.88|110.84|110.88|110.82|889
1624005090000|2021-06-18 08:31:30|110.9||110.9||110.9||110.88||340
1624005120000|2021-06-18 08:32:00|110.92|110.84|110.9|110.84|110.92|110.86|110.88|110.84|13462
1624005130000|2021-06-18 08:32:10|110.88||110.88||110.88||110.88||163
1624005140000|2021-06-18 08:32:20|110.9||110.9||110.9||110.9||0
1624005150000|2021-06-18 08:32:30|||||||||81
1624005170000|2021-06-18 08:32:50|110.92|110.86|110.92|110.86|110.92|110.86|110.9|110.86|4133
1624005180000|2021-06-18 08:33:00|110.94|110.84|110.98|110.92|111|110.94|110.94|110.84|21954
1624005190000|2021-06-18 08:33:10|111||110.98||111||110.98||340
1624005210000|2021-06-18 08:33:30|111|110.94|111|110.92|111|110.94|111|110.92|0
1624005220000|2021-06-18 08:33:40|111.02|110.94|111.02|110.94|111.02|110.94|110.98|110.92|339
1624005230000|2021-06-18 08:33:50|110.98|110.96|111|110.96|111.02|110.96|110.98|110.96|500
1624005240000|2021-06-18 08:34:00|111.02|110.94|111.02|110.98|111.02|110.98|111|110.94|11832
1624005250000|2021-06-18 08:34:10|111.04|111|111.04|111|111.04|111|111.04|111|3238
1624005320000|2021-06-18 08:35:20|111.06|111.04|111.1|111.04|111.1|111.04|111.04|111|14233
1624005350000|2021-06-18 08:35:50|||||||||21488
1624005370000|2021-06-18 08:36:10|111.08|111.06|111.06|111|111.08|111.06|111.04|111|14039
1624005380000|2021-06-18 08:36:20|111.08|111.02|111.12|111.02|111.12|111.04|111.08|111.02|2246
1624005400000|2021-06-18 08:36:40|111.1|111.04|111.12|111.08|111.12|111.08|111.08|111.04|1000
1624005410000|2021-06-18 08:36:50|111.16|111.1|111.2|111.16|111.2|111.16|111.16|111.1|13186
1624005430000|2021-06-18 08:37:10|111.18|111.14|111.34|111.28|111.36|111.28|111.14|111.08|43154
1624005440000|2021-06-18 08:37:20|111.36|111.3|111.36|111.3|111.36|111.3|111.36|111.3|0
1624005450000|2021-06-18 08:37:30|111.34|111.28|111.3|111.24|111.34|111.28|111.3|111.22|10880
1624005460000|2021-06-18 08:37:40|111.32|111.26|111.34|111.24|111.34|111.26|111.32|111.24|4
1624005490000|2021-06-18 08:38:10|111.32|111.26|111.3|111.24|111.32|111.26|111.3|111.24|5
1624005500000|2021-06-18 08:38:20|111.28|111.26|111.32|111.26|111.32|111.26|111.28|111.26|197
1624005530000|2021-06-18 08:38:50|||||||||41494
1624005560000|2021-06-18 08:39:20|111.34|111.28|111.34|111.3|111.36|111.3|111.34|111.28|587
1624005570000|2021-06-18 08:39:30|111.36|111.26|111.32|111.26|111.36|111.26|111.32|111.26|0
1624005590000|2021-06-18 08:39:50|111.34||111.34||111.34||111.34||773
1624005600000|2021-06-18 08:40:00|111.32|111.24|111.3|111.24|111.32|111.24|111.3|111.24|2720
1624005610000|2021-06-18 08:40:10|111.28|111.22|111.26|111.22|111.28|111.22|111.26|111.2|6596
1624005620000|2021-06-18 08:40:20|111.28||111.28||111.28||111.28||0
1624005630000|2021-06-18 08:40:30|111.26|111.2|111.26|111.2|111.26|111.2|111.26|111.2|1182
1624005640000|2021-06-18 08:40:40|111.28||111.28||111.28||111.26||0
1624005680000|2021-06-18 08:41:20|111.32|111.22|111.3|111.24|111.32|111.28|111.3|111.22|3460
1624005750000|2021-06-18 08:42:30|111.32|111.26|111.3|111.22|111.36|111.32|111.3|111.22|14100
1624005760000|2021-06-18 08:42:40|||||||||5665
1624005780000|2021-06-18 08:43:00|111.28|111.2|111.22|111.1|111.28|111.2|111.22|111.1|951
1624005790000|2021-06-18 08:43:10|111.2||111.18||111.2||111.18||0
1624005800000|2021-06-18 08:43:20|111.16||111.18||111.18||111.16||8948
1624005820000|2021-06-18 08:43:40|111.16|111.08|111.14|111.08|111.16|111.08|111.14|111.06|0
1624005830000|2021-06-18 08:43:50|111.16||111.14||111.16||111.14||0
1624005840000|2021-06-18 08:44:00|111.16|111.1|111.2|111.14|111.2|111.14|111.14|111.1|1286
1624005850000|2021-06-18 08:44:10|111.22||111.22||111.22||111.22||0
1624005870000|2021-06-18 08:44:30|111.24|111.16|111.22|111.14|111.26|111.18|111.22|111.14|15644
1624005880000|2021-06-18 08:44:40|||||||||911
1624005890000|2021-06-18 08:44:50|111.24|111.16|111.24|111.18|111.24|111.18|111.24|111.16|0
1624005900000|2021-06-18 08:45:00|111.22|111.16|111.22|111.14|111.22|111.16|111.16|111.08|18598
1624005910000|2021-06-18 08:45:10|||||||||12
1624005920000|2021-06-18 08:45:20||111.16||111.16||111.16||111.16|0
1624005930000|2021-06-18 08:45:30|||||||||141
1624005960000|2021-06-18 08:46:00||111.18||111.18||111.18||111.18|9
1624005980000|2021-06-18 08:46:20|111.2|111.16|111.16|111.06|111.2|111.16|111.14|111.06|12750
1624005990000|2021-06-18 08:46:30|111.14|111.08|111.18|111.1|111.18|111.1|111.14|111.08|338
1624006000000|2021-06-18 08:46:40|111.14|111.08|111.14|111.06|111.14|111.08|111.14|111.06|899
1624006010000|2021-06-18 08:46:50|111.16|111.08|111.12|111.06|111.18|111.1|111.12|111.06|2686
1624006020000|2021-06-18 08:47:00|111.1|111.04|111.08|111|111.1|111.04|111.06|110.98|7725
1624006030000|2021-06-18 08:47:10|111.06||111.04||111.06||111.04||0
1624006050000|2021-06-18 08:47:30|111.06|111.02|111.1|111.02|111.1|111.02|111.06|111.02|4634
1624006060000|2021-06-18 08:47:40|111.14|111.04|111.16|111.08|111.18|111.08|111.14|111.04|6716
1624006070000|2021-06-18 08:47:50|111.18||111.18||111.18||111.16||0
1624006080000|2021-06-18 08:48:00|111.2|111.1|111.2|111.1|111.22|111.12|111.2|111.1|0
1624006090000|2021-06-18 08:48:10|111.18|111.08|111.12|111.06|111.18|111.08|111.12|111.04|1718
1624006120000|2021-06-18 08:48:40|||||||||400
1624006140000|2021-06-18 08:49:00|111.1|111.04|111.08|111.04|111.1|111.04|111.08|111.04|3303
1624006150000|2021-06-18 08:49:10|111.06|111|111.04|110.98|111.06|111|111.04|110.96|3416
1624006160000|2021-06-18 08:49:20|111.02|110.96|111|110.94|111.02|110.96|111|110.92|0
1624006200000|2021-06-18 08:50:00|110.98|110.92|110.98|110.9|111|110.92|110.98|110.88|188
1624006210000|2021-06-18 08:50:10|111|110.92|111.02|110.92|111.02|110.92|111|110.92|0
1624006220000|2021-06-18 08:50:20|110.98|110.9|111|110.92|111.02|110.94|110.98|110.9|334
1624006240000|2021-06-18 08:50:40|111.02|110.94|111|110.94|111.02|110.94|111|110.94|0
1624006250000|2021-06-18 08:50:50|111.02|110.96|111.02|110.94|111.04|110.96|111.02|110.94|351
1624006280000|2021-06-18 08:51:20||110.92||110.92||110.92||110.92|0
1624006290000|2021-06-18 08:51:30|111|110.9|110.98|110.9|111|110.9|110.98|110.9|0
1624006300000|2021-06-18 08:51:40|||||||||8868
1624006310000|2021-06-18 08:51:50|110.96|110.88|110.96|110.88|110.98|110.9|110.94|110.86|4721
1624006320000|2021-06-18 08:52:00|110.94|110.86|110.94|110.86|110.94|110.86|110.9|110.8|1544
1624006330000|2021-06-18 08:52:10|110.92||110.94||110.94||110.92||10000
1624006340000|2021-06-18 08:52:20|110.92||110.92||110.92||110.92||0
1624006350000|2021-06-18 08:52:30|110.9|110.84|110.84|110.78|110.9|110.84|110.84|110.72|10181
1624006360000|2021-06-18 08:52:40|110.86||110.84||110.86||110.84||0
1624006370000|2021-06-18 08:52:50|110.86||110.86||110.86||110.86||0
1624006420000|2021-06-18 08:53:40|||||||||2372
1624006430000|2021-06-18 08:53:50|110.88|110.8|110.92|110.9|110.92|110.9|110.88|110.8|12300
1624006440000|2021-06-18 08:54:00||110.86||110.84||110.86||110.84|1961
1624006450000|2021-06-18 08:54:10|110.9|110.86|110.96|110.88|110.98|110.9|110.9|110.84|8005
1624006460000|2021-06-18 08:54:20||110.9||110.88||110.9||110.88|0
1624006470000|2021-06-18 08:54:30||110.9||110.88||110.9||110.88|100
1624006480000|2021-06-18 08:54:40|110.94|110.86|110.94|110.86|110.94|110.86|110.92|110.82|2872
1624006490000|2021-06-18 08:54:50|110.92|110.84|110.92|110.84|110.92|110.84|110.92|110.84|2706
1624006500000|2021-06-18 08:55:00|110.94|110.88|110.94|110.88|110.94|110.88|110.94|110.88|0
1624006510000|2021-06-18 08:55:10|110.96||110.96||110.96||110.96||213
1624006520000|2021-06-18 08:55:20|110.94||110.92||110.94||110.92||50
1624006540000|2021-06-18 08:55:40|110.94||110.96||110.96||110.94||0
1624006550000|2021-06-18 08:55:50|110.94||110.96||110.96||110.94||0
1624006560000|2021-06-18 08:56:00|110.94||110.94||110.94||110.94||40
1624006580000|2021-06-18 08:56:20|110.92||110.92||110.92||110.92||0
1624006600000|2021-06-18 08:56:40|110.94||110.94||110.94||110.94||0
1624006620000|2021-06-18 08:57:00|110.92||110.92||110.92||110.92||2072
1624006630000|2021-06-18 08:57:10|||||||||126
1624006640000|2021-06-18 08:57:20|||||||||78
1624006660000|2021-06-18 08:57:40|||||||||100
1624006680000|2021-06-18 08:58:00|110.9|110.86|110.92|110.88|110.92|110.88|110.9|110.84|2524
1624006730000|2021-06-18 08:58:50||110.9||110.88||110.9||110.88|1012
1624006740000|2021-06-18 08:59:00|110.9||110.9||110.9||110.9||811
1624006790000|2021-06-18 08:59:50|110.88|110.84|110.86|110.78|110.9|110.84|110.84|110.78|7455
1624006800000|2021-06-18 09:00:00|||||||||100
1624006820000|2021-06-18 09:00:20|110.9|110.8|110.9|110.82|110.92|110.88|110.86|110.78|33819
1624006830000|2021-06-18 09:00:30|110.88||110.88||110.88||110.88||0
1624006840000|2021-06-18 09:00:40|110.9|110.84|110.94|110.9|110.94|110.9|110.9|110.84|13411
1624006860000|2021-06-18 09:01:00|110.96|110.92|111|110.92|111|110.94|110.96|110.92|4554
1624006870000|2021-06-18 09:01:10|110.98|110.9|110.98|110.92|110.98|110.92|110.96|110.88|22134
1624006880000|2021-06-18 09:01:20|111|110.94|111|110.92|111|110.96|111|110.92|1822
1624006900000|2021-06-18 09:01:40||110.96||110.96||110.96||110.96|0
1624006940000|2021-06-18 09:02:20|110.98|110.92|110.98|110.94|110.98|110.94|110.94|110.86|8650
1624006950000|2021-06-18 09:02:30|111||111||111||111||0
1624006960000|2021-06-18 09:02:40|110.98|110.9|110.94|110.86|110.98|110.9|110.9|110.82|12268
1624006970000|2021-06-18 09:02:50|110.92|110.84|110.9|110.82|110.92|110.84|110.9|110.82|0
1624006990000|2021-06-18 09:03:10||110.8||110.8||110.8||110.8|5000
1624007010000|2021-06-18 09:03:30|110.88|110.78|110.9|110.86|110.9|110.86|110.82|110.76|4573
1624007030000|2021-06-18 09:03:50|||||||||18492
1624007060000|2021-06-18 09:04:20|110.92|110.88|111|110.92|111|110.98|110.92|110.88|17856
1624007070000|2021-06-18 09:04:30|110.98||111||111||110.98||11396
1624007100000|2021-06-18 09:05:00|||||||||261
1624007110000|2021-06-18 09:05:10|111.04|110.94|111.04|111|111.04|111|111|110.94|2537
1624007120000|2021-06-18 09:05:20|||||||||3000
1624007140000|2021-06-18 09:05:40|||||||||462
1624007150000|2021-06-18 09:05:50|111.06|111.02|111.14|111.1|111.14|111.12|111.06|111.02|15811
1624007160000|2021-06-18 09:06:00|111.16||111.16||111.18||111.16||3300
1624007170000|2021-06-18 09:06:10||111.12||111.1||111.12||111.1|1000
1624007200000|2021-06-18 09:06:40||111.12||111.12||111.12||111.12|0
1624007270000|2021-06-18 09:07:50|||||||||1079
1624007320000|2021-06-18 09:08:40|111.2|111.14|111.18|111.12|111.22|111.16|111.16|111.1|6167
1624007330000|2021-06-18 09:08:50|||||||||9000
1624007380000|2021-06-18 09:09:40|111.16|111.08|111.14|111.08|111.18|111.1|111.14|111.08|13842
1624007390000|2021-06-18 09:09:50|111.16|111.1|111.16|111.1|111.16|111.1|111.14|111.08|5039
1624007710000|2021-06-18 09:15:10|111.12|111.08|111.12|111.08|111.12|111.08|111.12|111.06|1152
1624007720000|2021-06-18 09:15:20|111.1|111.06|111.18|111.1|111.18|111.1|111.1|111.06|18511
1624007730000|2021-06-18 09:15:30|111.16|111.12|111.18|111.16|111.18|111.16|111.16|111.12|3044
1624007740000|2021-06-18 09:15:40|||||||||1335
1624007750000|2021-06-18 09:15:50|111.2|111.18|111.3|111.26|111.32|111.26|111.2|111.18|22726
1624007760000|2021-06-18 09:16:00|111.28|111.24|111.26|111.2|111.28|111.24|111.26|111.2|19107
1624007800000|2021-06-18 09:16:40|111.24|111.18|111.18|111.12|111.24|111.18|111.18|111.12|2161
1624007810000|2021-06-18 09:16:50|111.2|111.16|111.2|111.16|111.2|111.16|111.18|111.16|4152
1624007820000|2021-06-18 09:17:00|111.22|111.18|111.24|111.22|111.24|111.22|111.22|111.18|3243
1624007840000|2021-06-18 09:17:20|111.22|111.2|111.12|111.06|111.22|111.2|111.12|111.06|21559
1624007860000|2021-06-18 09:17:40|111.14||111.12||111.14||111.12||4502
1624007870000|2021-06-18 09:17:50|||||||||24304
1624007880000|2021-06-18 09:18:00|111.1|111.04|111.02|110.96|111.1|111.04|111.02|110.94|6241
1624007890000|2021-06-18 09:18:10|111|110.92|111|110.92|111|110.94|111|110.9|0
1624007900000|2021-06-18 09:18:20|110.98|110.9|110.94|110.86|110.98|110.9|110.94|110.84|10932
1624007910000|2021-06-18 09:18:30|110.92|110.84|110.92|110.84|110.92|110.84|110.92|110.8|13284
1624007930000|2021-06-18 09:18:50|110.9||110.9||110.92||110.9||6000
1624007970000|2021-06-18 09:19:30|110.92|110.86|110.94|110.9|110.94|110.9|110.92|110.86|15381
1624007980000|2021-06-18 09:19:40|110.96|110.92|110.98|110.94|110.98|110.94|110.94|110.9|1108
1624008010000|2021-06-18 09:20:10|110.96|110.92|110.92|110.84|110.96|110.92|110.92|110.82|4834
1624008020000|2021-06-18 09:20:20|||||||||438
1624008040000|2021-06-18 09:20:40|110.9||110.9||110.92||110.9||352
1624008060000|2021-06-18 09:21:00|||||||||270
1624008090000|2021-06-18 09:21:30|110.88|110.82|110.88|110.82|110.88|110.82|110.88|110.8|6
1624008100000|2021-06-18 09:21:40|110.9|110.84|110.86|110.82|110.9|110.84|110.86|110.82|2500
1624008140000|2021-06-18 09:22:20|||||||||2564
1624008150000|2021-06-18 09:22:30|110.84|110.8|110.82|110.78|110.84|110.8|110.82|110.74|8843
1624008170000|2021-06-18 09:22:50|110.8|110.74|110.78|110.72|110.8|110.74|110.78|110.72|1825
1624008190000|2021-06-18 09:23:10|||||||||4946
1624008210000|2021-06-18 09:23:30||110.74||110.74||110.74||110.74|0
1624008220000|2021-06-18 09:23:40|||||||||1516
1624008230000|2021-06-18 09:23:50|110.76|110.72|110.76|110.66|110.76|110.72|110.76|110.66|9052
1624008240000|2021-06-18 09:24:00||110.68||110.68||110.68||110.68|497
1624008250000|2021-06-18 09:24:10||110.7||110.7||110.7||110.7|0
1624008280000|2021-06-18 09:24:40|110.78|110.72|110.82|110.78|110.82|110.78|110.78|110.72|4919
1624008290000|2021-06-18 09:24:50|||||||||420
1624008300000|2021-06-18 09:25:00|110.84|110.8|110.88|110.82|110.88|110.82|110.84|110.8|5154
1624008330000|2021-06-18 09:25:30|110.9|110.84|110.9|110.84|110.9|110.84|110.88|110.84|764
1624008350000|2021-06-18 09:25:50|110.88||110.88||110.9||110.88||0
1624008360000|2021-06-18 09:26:00|110.9||110.9||110.9||110.9||0
1624008390000|2021-06-18 09:26:30|||||||||50
1624008420000|2021-06-18 09:27:00|110.88|110.82|110.9|110.82|110.9|110.82|110.86|110.82|2213
1624008430000|2021-06-18 09:27:10|110.88|110.84|110.9|110.84|110.9|110.84|110.88|110.84|0
1624008440000|2021-06-18 09:27:20|110.88||110.88||110.88||110.88||0
1624008450000|2021-06-18 09:27:30|110.9||110.9||110.9||110.9||0
1624008460000|2021-06-18 09:27:40|110.92|110.86|110.9|110.88|110.92|110.88|110.9|110.86|11476
1624008480000|2021-06-18 09:28:00|||||||||6823
1624008500000|2021-06-18 09:28:20||110.86||110.86||110.86||110.86|2298
1624008570000|2021-06-18 09:29:30|110.92|110.88|110.96|110.88|110.96|110.92|110.92|110.88|6747
1624008580000|2021-06-18 09:29:40|110.94|110.9|110.94|110.9|110.94|110.9|110.94|110.9|5000
1624008600000|2021-06-18 09:30:00|110.92|110.88|110.92|110.88|110.92|110.88|110.92|110.88|2246
1624008610000|2021-06-18 09:30:10|||||||||2055
1624008630000|2021-06-18 09:30:30|||||||||8962
1624008650000|2021-06-18 09:30:50|||||||||443
1624008660000|2021-06-18 09:31:00|110.9||110.9||110.9||110.9||0
1624008670000|2021-06-18 09:31:10|110.88|110.86|110.88|110.84|110.88|110.86|110.88|110.84|3916
1624008700000|2021-06-18 09:31:40|110.86|110.82|110.86|110.82|110.86|110.82|110.82|110.78|17695
1624008710000|2021-06-18 09:31:50|110.88|110.84|110.88|110.84|110.88|110.84|110.88|110.84|2042
1624008730000|2021-06-18 09:32:10|110.9|110.82|110.86|110.82|110.9|110.82|110.86|110.82|2729
1624008750000|2021-06-18 09:32:30|||||||||12500
1624008790000|2021-06-18 09:33:10|110.84|110.8|110.84|110.78|110.84|110.8|110.82|110.78|1470
1624008810000|2021-06-18 09:33:30|110.82|110.8|110.82|110.76|110.82|110.8|110.82|110.76|268
1624008820000|2021-06-18 09:33:40|110.8|110.74|110.78|110.72|110.8|110.74|110.78|110.72|79
1624008830000|2021-06-18 09:33:50|110.76|110.7|110.76|110.7|110.76|110.7|110.76|110.7|0
1624008840000|2021-06-18 09:34:00|||||||||79
1624008860000|2021-06-18 09:34:20|110.74|110.68|110.72|110.68|110.74|110.68|110.72|110.68|1218
1624008880000|2021-06-18 09:34:40|110.7|110.66|110.7|110.66|110.7|110.68|110.7|110.64|6057
1624008890000|2021-06-18 09:34:50|110.72|110.68|110.76|110.74|110.76|110.74|110.72|110.68|7892
1624008900000|2021-06-18 09:35:00||110.72||110.72||110.72||110.72|1652
1624008930000|2021-06-18 09:35:30|||||||||14
1624008980000|2021-06-18 09:36:20|110.78|110.74|110.78|110.74|110.78|110.74|110.78|110.74|7089
1624008990000|2021-06-18 09:36:30|110.8|110.76|110.82|110.78|110.82|110.8|110.8|110.76|3191
1624009010000|2021-06-18 09:36:50|110.84||110.82||110.84||110.82||0
1624009050000|2021-06-18 09:37:30|110.84||110.84||110.84||110.84||26
1624009070000|2021-06-18 09:37:50|110.82||110.84||110.84||110.82||4646
1624009080000|2021-06-18 09:38:00|||||||||500
1624009090000|2021-06-18 09:38:10|110.82||110.84||110.84||110.82||2
1624009110000|2021-06-18 09:38:30|110.82||110.84||110.84||110.82||0
1624009120000|2021-06-18 09:38:40|110.82||110.82||110.82||110.82||0
1624009130000|2021-06-18 09:38:50|110.84||110.84||110.84||110.84||245
1624009140000|2021-06-18 09:39:00|110.86|110.8|110.84|110.8|110.86|110.84|110.84|110.8|326
1624009150000|2021-06-18 09:39:10|||||||||17944
1624009160000|2021-06-18 09:39:20|110.86|110.82|110.9|110.84|110.9|110.84|110.86|110.82|8924
1624009170000|2021-06-18 09:39:30|110.92|110.86|110.94|110.88|110.96|110.88|110.92|110.86|12
1624009190000|2021-06-18 09:39:50|||||||||3282
1624009200000|2021-06-18 09:40:00|110.98|110.9|110.98|110.92|111|110.92|110.98|110.9|331
1624009210000|2021-06-18 09:40:10|||||||||950
1624009220000|2021-06-18 09:40:20|110.94|110.94|110.94|110.92|110.94|110.94|110.92|110.88|13009
1624009230000|2021-06-18 09:40:30||110.88||110.92||110.92||110.88|0
1624009260000|2021-06-18 09:41:00|||||||||2231
1624009270000|2021-06-18 09:41:10|110.92|110.88|110.92|110.84|110.92|110.88|110.92|110.84|808
1624009300000|2021-06-18 09:41:40|110.9|110.82|110.88|110.82|110.9|110.82|110.88|110.82|0
1624009340000|2021-06-18 09:42:20|110.92|110.84|110.92|110.84|110.92|110.84|110.92|110.84|4
1624009350000|2021-06-18 09:42:30|110.94|110.86|110.94|110.88|110.94|110.92|110.9|110.86|8708
1624009380000|2021-06-18 09:43:00|||||||||4306
1624009390000|2021-06-18 09:43:10||110.9||110.9||110.9||110.9|0
1624009430000|2021-06-18 09:43:50||110.92||110.9||110.92||110.9|250
1624009480000|2021-06-18 09:44:40|110.96|110.92|110.96|110.94|111|110.94|110.96|110.92|1202
1624009490000|2021-06-18 09:44:50|||||||||1786
1624009500000|2021-06-18 09:45:00|110.98|110.9|111|110.96|111.02|110.96|110.98|110.9|4
1624009510000|2021-06-18 09:45:10|111.02||111||111.02||111||0
1624009590000|2021-06-18 09:46:30|110.98|110.94|111|110.94|111|110.94|110.98|110.9|5901
1624009610000|2021-06-18 09:46:50|||||||||693
1624009630000|2021-06-18 09:47:10|||||||||8
1624009650000|2021-06-18 09:47:30|110.98|110.9|110.94|110.88|110.98|110.9|110.94|110.86|655
1624009670000|2021-06-18 09:47:50||110.9||110.9||110.9||110.9|0
1624009680000|2021-06-18 09:48:00||110.88||110.88||110.88||110.88|46
1624009690000|2021-06-18 09:48:10|110.92|110.86|110.92|110.86|110.92|110.86|110.92|110.86|0
1624009700000|2021-06-18 09:48:20|||||||||37500
1624009710000|2021-06-18 09:48:30|110.94|110.9|110.96|110.9|110.96|110.9|110.94|110.9|4815
1624009720000|2021-06-18 09:48:40|110.98|110.92|111.04|110.98|111.04|110.98|110.98|110.92|11507
1624009750000|2021-06-18 09:49:10|111.02|111|111.02|111|111.02|111|111.02|110.98|100
1624009770000|2021-06-18 09:49:30|111.04|111.02|111.04|110.98|111.06|111.04|111.04|110.96|12731
1624009780000|2021-06-18 09:49:40||110.96||110.96||110.96||110.96|2677
1624009790000|2021-06-18 09:49:50|111.02|110.94|111.04|111|111.06|111.02|111|110.92|26460
1624009800000|2021-06-18 09:50:00|111.06|110.98|111.02|110.96|111.1|111.06|110.98|110.92|29658
1624009810000|2021-06-18 09:50:10|111.04|110.98|111.1|111.08|111.1|111.08|111.02|110.98|13774
1624009820000|2021-06-18 09:50:20|111.08|111.04|111|110.96|111.1|111.06|110.96|110.9|50037
1624009830000|2021-06-18 09:50:30|110.98|110.94|111.02|110.96|111.14|111.08|110.82|110.76|116566
1624009840000|2021-06-18 09:50:40|111|110.94|111.02|110.96|111.14|111.04|110.92|110.86|104403
1624009850000|2021-06-18 09:50:50|111|110.98|111.04|110.98|111.04|110.98|111|110.98|16326
1624009860000|2021-06-18 09:51:00|111.02|111|110.92|110.86|111.02|111|110.92|110.84|18621
1624009870000|2021-06-18 09:51:10|110.94|110.88|110.84|110.76|110.96|110.9|110.84|110.76|25712
1624009880000|2021-06-18 09:51:20|110.82|110.74|110.72|110.66|110.82|110.74|110.68|110.64|11553
1624009890000|2021-06-18 09:51:30|110.7|110.64|110.62|110.54|110.76|110.7|110.6|110.54|40751
1624009900000|2021-06-18 09:51:40|110.6|110.56|110.7|110.68|110.7|110.68|110.6|110.56|21153
1624009910000|2021-06-18 09:51:50|110.74|110.66|110.8|110.74|110.8|110.74|110.74|110.66|12738
1624009920000|2021-06-18 09:52:00|110.82|110.72|110.9|110.84|110.9|110.84|110.82|110.72|85774
1624009930000|2021-06-18 09:52:10|110.88|110.82|110.88|110.84|110.9|110.84|110.86|110.78|22226
1624009940000|2021-06-18 09:52:20|110.9|110.86|110.94|110.88|110.94|110.88|110.9|110.86|13067
1624009950000|2021-06-18 09:52:30|110.96|110.9|110.96|110.9|110.96|110.9|110.94|110.88|1751
1624009960000|2021-06-18 09:52:40|110.98|110.92|110.94|110.88|110.98|110.92|110.94|110.88|27370
1624009970000|2021-06-18 09:52:50|110.96|110.9|110.96|110.9|111.02|110.98|110.96|110.9|22927
1624009980000|2021-06-18 09:53:00|110.94|110.88|110.94|110.86|110.96|110.9|110.92|110.86|6212
1624009990000|2021-06-18 09:53:10|110.92|110.88|110.96|110.88|110.96|110.88|110.9|110.88|8588
1624010000000|2021-06-18 09:53:20|110.94|110.9|110.96|110.88|110.96|110.92|110.92|110.88|10632
1624010010000|2021-06-18 09:53:30|110.94|110.9|110.94|110.88|110.94|110.9|110.94|110.88|4839
1624010020000|2021-06-18 09:53:40|110.92|110.86|110.9|110.86|110.94|110.86|110.88|110.84|11634
1624010030000|2021-06-18 09:53:50|110.88|110.84|110.88|110.82|110.88|110.84|110.86|110.78|14753
1624010040000|2021-06-18 09:54:00|110.86|110.78|110.88|110.82|110.88|110.82|110.86|110.78|4831
1624010050000|2021-06-18 09:54:10|110.9|110.84|110.88|110.82|110.9|110.84|110.88|110.8|12899
1624010060000|2021-06-18 09:54:20|110.9|110.84|110.9|110.88|110.9|110.88|110.88|110.84|13226
1624010070000|2021-06-18 09:54:30|110.88|110.86|110.94|110.86|110.94|110.92|110.88|110.84|53250
1624010080000|2021-06-18 09:54:40|110.92|110.88|110.88|110.82|110.94|110.88|110.88|110.8|21752
1624010090000|2021-06-18 09:54:50|110.86|110.8|110.84|110.78|110.86|110.8|110.8|110.76|9986
1624010100000|2021-06-18 09:55:00|110.82|110.8|110.82|110.78|110.84|110.8|110.82|110.76|3793
1624010110000|2021-06-18 09:55:10|110.84|110.8|110.86|110.8|110.86|110.8|110.82|110.78|12215
1624010120000|2021-06-18 09:55:20|110.84|110.82|110.88|110.84|110.88|110.84|110.84|110.82|17473
1624010130000|2021-06-18 09:55:30|110.9|110.86|110.9|110.86|110.92|110.88|110.9|110.84|5740
1624010140000|2021-06-18 09:55:40|110.92|110.84|110.88|110.82|110.92|110.84|110.88|110.82|11004
1624010150000|2021-06-18 09:55:50|110.86|110.8|110.84|110.78|110.86|110.8|110.8|110.74|14594
1624010160000|2021-06-18 09:56:00|110.86|110.8|110.9|110.82|110.9|110.82|110.86|110.8|966
1624010170000|2021-06-18 09:56:10|110.88|110.84|110.88|110.8|110.9|110.86|110.86|110.78|13993
1624010180000|2021-06-18 09:56:20|110.86|110.82|110.86|110.78|110.86|110.84|110.8|110.74|10179
1624010190000|2021-06-18 09:56:30|110.84||110.82||110.84||110.82||3101
1624010200000|2021-06-18 09:56:40|110.8|110.76|110.84|110.78|110.86|110.82|110.78|110.74|44492
1624010210000|2021-06-18 09:56:50|110.86|110.8|110.86|110.8|110.86|110.8|110.82|110.8|21921
1624010220000|2021-06-18 09:57:00|110.84|110.78|110.82|110.78|110.84|110.78|110.8|110.76|7279
1624010230000|2021-06-18 09:57:10|110.8|110.76|110.78|110.72|110.8|110.78|110.76|110.72|22262
1624010240000|2021-06-18 09:57:20|110.8|110.74|110.8|110.76|110.8|110.76|110.76|110.72|29843
1624010250000|2021-06-18 09:57:30|110.78|110.74|110.8|110.76|110.8|110.78|110.78|110.74|10633
1624010260000|2021-06-18 09:57:40|110.82|110.78|110.82|110.78|110.82|110.8|110.8|110.76|36379
1624010270000|2021-06-18 09:57:50|110.8|110.76|110.82|110.78|110.82|110.8|110.8|110.76|9702
1624010280000|2021-06-18 09:58:00|110.84|110.76|110.82|110.78|110.84|110.78|110.82|110.76|8296
1624010290000|2021-06-18 09:58:10|110.84|110.76|110.8|110.78|110.84|110.8|110.8|110.74|14021
1624010300000|2021-06-18 09:58:20|110.82|110.8|110.82|110.76|110.86|110.8|110.8|110.74|8288
1624010310000|2021-06-18 09:58:30|110.8|110.78|110.8|110.76|110.82|110.78|110.8|110.74|6198
1624010320000|2021-06-18 09:58:40|110.82|110.78|110.84|110.8|110.86|110.82|110.82|110.78|21610
1624010330000|2021-06-18 09:58:50|110.86|110.82|110.86|110.82|110.86|110.82|110.84|110.82|5934
1624010340000|2021-06-18 09:59:00|110.88|110.8|110.9|110.84|110.9|110.84|110.88|110.8|10541
1624010350000|2021-06-18 09:59:10|110.88|110.82|110.84|110.8|110.88|110.84|110.84|110.78|19567
1624010360000|2021-06-18 09:59:20|110.86||110.84||110.86||110.84||12808
1624010370000|2021-06-18 09:59:30|110.86|110.78|110.8|110.74|110.88|110.8|110.8|110.74|5785
1624010380000|2021-06-18 09:59:40|110.78|110.72|110.8|110.78|110.84|110.78|110.76|110.7|17355
1624010390000|2021-06-18 09:59:50|110.84|110.8|110.86|110.82|110.86|110.82|110.84|110.8|1912
1624010400000|2021-06-18 10:00:00|110.82|110.8|110.82|110.78|110.86|110.8|110.78|110.74|25533
1624010410000|2021-06-18 10:00:10|110.8|110.74|110.8|110.78|110.8|110.78|110.8|110.74|2716
1624010430000|2021-06-18 10:00:30|110.78|110.74|110.74|110.68|110.78|110.74|110.74|110.68|8105
1624010440000|2021-06-18 10:00:40||110.7||110.7||110.7||110.7|4488
1624010450000|2021-06-18 10:00:50|110.76|110.72|110.74|110.7|110.78|110.74|110.74|110.66|1632
1624010460000|2021-06-18 10:01:00|110.72|110.66|110.68|110.64|110.72|110.66|110.68|110.6|113
1624010470000|2021-06-18 10:01:10|110.7|110.66|110.74|110.7|110.74|110.7|110.7|110.64|7368
1624010480000|2021-06-18 10:01:20|110.72|110.72|110.78|110.74|110.78|110.74|110.72|110.72|340
1624010520000|2021-06-18 10:02:00||110.76||110.76||110.76||110.76|189
1624010540000|2021-06-18 10:02:20|110.8|110.78|110.82|110.8|110.82|110.8|110.8|110.76|4852
1624010560000|2021-06-18 10:02:40|110.84|110.82|110.8|110.74|110.86|110.82|110.8|110.74|6173
1624010570000|2021-06-18 10:02:50||110.72||110.72||110.72||110.72|0
1624010600000|2021-06-18 10:03:20|110.78||110.8||110.8||110.78||2300
1624010610000|2021-06-18 10:03:30|110.78|110.7|110.68|110.62|110.78|110.7|110.68|110.62|3467
1624010620000|2021-06-18 10:03:40|110.66||110.66||110.68||110.66||0
1624010630000|2021-06-18 10:03:50|110.64|110.6|110.64|110.6|110.64|110.6|110.64|110.6|7838
1624010640000|2021-06-18 10:04:00|110.62|110.56|110.58|110.54|110.62|110.56|110.58|110.54|1637
1624010650000|2021-06-18 10:04:10|110.6|110.52|110.58|110.52|110.6|110.52|110.58|110.52|0
1624010660000|2021-06-18 10:04:20|110.6|110.54|110.62|110.56|110.62|110.56|110.6|110.54|346
1624010670000|2021-06-18 10:04:30|110.6||110.6||110.62||110.6||0
1624010680000|2021-06-18 10:04:40|110.58|110.54|110.58|110.52|110.58|110.54|110.58|110.52|2900
1624010690000|2021-06-18 10:04:50|110.6||110.58||110.6||110.58||8978
1624010700000|2021-06-18 10:05:00|110.56|110.5|110.5|110.46|110.56|110.5|110.48|110.46|10554
1624010710000|2021-06-18 10:05:10|||||||||3
1624010720000|2021-06-18 10:05:20|110.52|110.48|110.66|110.6|110.66|110.6|110.52|110.46|66002
1624010730000|2021-06-18 10:05:30|110.64|110.58|110.62|110.58|110.64|110.6|110.62|110.56|13273
1624010740000|2021-06-18 10:05:40|110.6|110.56|110.58|110.54|110.6|110.56|110.56|110.48|2687
1624010750000|2021-06-18 10:05:50|110.6|110.56|110.6|110.56|110.6|110.56|110.6|110.54|250
1624010760000|2021-06-18 10:06:00|110.58|110.54|110.58|110.52|110.58|110.54|110.58|110.52|0
1624010780000|2021-06-18 10:06:20|110.62|110.54|110.62|110.56|110.62|110.56|110.62|110.54|2835
1624010800000|2021-06-18 10:06:40|110.64|110.58|110.72|110.64|110.72|110.64|110.64|110.58|21920
1624010810000|2021-06-18 10:06:50|110.7||110.7||110.72||110.7||0
1624010820000|2021-06-18 10:07:00|110.72||110.66||110.72||110.66||359
1624010830000|2021-06-18 10:07:10|110.68|110.66|110.72|110.66|110.72|110.66|110.68|110.66|8851
1624010850000|2021-06-18 10:07:30|110.7||110.7||110.7||110.7||0
1624010860000|2021-06-18 10:07:40|110.68|110.64|110.7|110.64|110.7|110.64|110.68|110.64|2652
1624010900000|2021-06-18 10:08:20|110.68|110.62|110.62|110.56|110.68|110.62|110.62|110.54|4672
1624010910000|2021-06-18 10:08:30||110.54||110.56||110.56||110.54|0
1624010920000|2021-06-18 10:08:40|110.64|110.54|110.66|110.58|110.66|110.58|110.64|110.54|685
1624010930000|2021-06-18 10:08:50||110.6||110.6||110.6||110.6|17198
1624010940000|2021-06-18 10:09:00|110.68|110.62|110.72|110.64|110.72|110.64|110.68|110.62|15318
1624010950000|2021-06-18 10:09:10|||||||||173
1624010960000|2021-06-18 10:09:20|110.7|110.62|110.68|110.64|110.7|110.64|110.68|110.62|4227
1624010970000|2021-06-18 10:09:30|110.7|110.62|110.7|110.64|110.7|110.64|110.7|110.62|0
1624010990000|2021-06-18 10:09:50|||||||||5
1624011000000|2021-06-18 10:10:00|110.68|110.62|110.66|110.58|110.68|110.64|110.66|110.58|860
1624011010000|2021-06-18 10:10:10|110.68|110.6|110.7|110.64|110.7|110.64|110.68|110.6|0
1624011020000|2021-06-18 10:10:20|110.72||110.72||110.72||110.72||7845
1624011040000|2021-06-18 10:10:40||110.66||110.66||110.66||110.66|27
1624011050000|2021-06-18 10:10:50|110.7|110.64|110.7|110.64|110.7|110.64|110.7|110.64|0
1624011060000|2021-06-18 10:11:00|110.72|110.66|110.72|110.66|110.72|110.66|110.72|110.66|1707
1624011070000|2021-06-18 10:11:10|110.7|110.64|110.7|110.64|110.7|110.64|110.7|110.64|0
1624011110000|2021-06-18 10:11:50||110.66||110.66||110.66||110.66|31225
1624011120000|2021-06-18 10:12:00||110.64||110.64||110.64||110.64|173
1624011130000|2021-06-18 10:12:10|110.72|110.72|110.74|110.72|110.74|110.72|110.72|110.66|16634
1624011140000|2021-06-18 10:12:20|||||||||300
1624011150000|2021-06-18 10:12:30|||||||||16
1624011170000|2021-06-18 10:12:50|110.72|110.68|110.66|110.6|110.72|110.72|110.66|110.58|8240
1624011180000|2021-06-18 10:13:00|110.64|110.58|110.56|110.48|110.64|110.58|110.56|110.48|10800
1624011190000|2021-06-18 10:13:10|110.6|110.52|110.56|110.48|110.6|110.52|110.56|110.48|0
1624011200000|2021-06-18 10:13:20|110.58|110.52|110.56|110.48|110.6|110.52|110.56|110.48|13
1624011210000|2021-06-18 10:13:30|110.54|110.46|110.48|110.4|110.54|110.46|110.48|110.38|6103
1624011220000|2021-06-18 10:13:40||110.42||110.42||110.42||110.42|0
1624011240000|2021-06-18 10:14:00|110.46|110.4|110.44|110.36|110.46|110.4|110.44|110.34|121
1624011250000|2021-06-18 10:14:10|110.42||110.44||110.44||110.42||0
1624011260000|2021-06-18 10:14:20||110.38||110.38||110.38||110.38|0
1624011270000|2021-06-18 10:14:30|110.42|110.36|110.42|110.36|110.42|110.36|110.42|110.36|0
1624011280000|2021-06-18 10:14:40|110.4|110.34|110.4|110.32|110.4|110.34|110.4|110.32|1130
1624011290000|2021-06-18 10:14:50|110.44|110.34|110.44|110.34|110.44|110.38|110.44|110.34|762
1624011300000|2021-06-18 10:15:00|110.4|110.32|110.38|110.32|110.4|110.32|110.38|110.32|0
1624011310000|2021-06-18 10:15:10|||||||||9
1624011330000|2021-06-18 10:15:30|110.36|110.34|110.36|110.32|110.36|110.34|110.36|110.32|8471
1624011340000|2021-06-18 10:15:40|110.38|110.34|110.42|110.34|110.42|110.34|110.36|110.32|21975
1624011360000|2021-06-18 10:16:00|110.4||110.4||110.4||110.4||28
1624011370000|2021-06-18 10:16:10|110.42|110.32|110.44|110.36|110.44|110.36|110.42|110.32|14277
1624011380000|2021-06-18 10:16:20||110.38||110.34||110.38||110.34|18044
1624011400000|2021-06-18 10:16:40||110.36||110.34||110.38||110.34|2035
1624011410000|2021-06-18 10:16:50|110.42|110.36|110.42|110.38|110.46|110.38|110.42|110.36|641
1624011420000|2021-06-18 10:17:00|110.46|110.4|110.46|110.4|110.46|110.4|110.42|110.38|12914
1624011430000|2021-06-18 10:17:10||110.42||110.38||110.42||110.38|5
1624011440000|2021-06-18 10:17:20||110.4||110.4||110.4||110.4|0
1624011460000|2021-06-18 10:17:40|110.44|110.38|110.46|110.4|110.46|110.4|110.42|110.36|11290
1624011480000|2021-06-18 10:18:00|110.44|110.38|110.44|110.34|110.44|110.38|110.44|110.34|2148
1624011500000|2021-06-18 10:18:20||110.36||110.36||110.36||110.36|400
1624011510000|2021-06-18 10:18:30|110.46|110.38|110.46|110.38|110.46|110.38|110.46|110.38|0
1624011520000|2021-06-18 10:18:40|110.44|110.36|110.44|110.38|110.44|110.38|110.44|110.36|0
1624011580000|2021-06-18 10:19:40||110.4||110.42||110.42||110.4|730
1624011590000|2021-06-18 10:19:50|110.48|110.44|110.46|110.42|110.48|110.44|110.46|110.42|4056
1624011600000|2021-06-18 10:20:00|110.5|110.44|110.46|110.38|110.52|110.5|110.46|110.36|14276
1624011610000|2021-06-18 10:20:10|110.44|110.36|110.42|110.34|110.44|110.36|110.42|110.34|0
1624011620000|2021-06-18 10:20:20|110.4|110.32|110.38|110.32|110.4|110.32|110.38|110.32|5
1624011630000|2021-06-18 10:20:30|110.36||110.38||110.38||110.36||0
1624011640000|2021-06-18 10:20:40|||||||||2513
1624011660000|2021-06-18 10:21:00|110.36|110.28|110.36|110.3|110.36|110.3|110.34|110.26|5001
1624011670000|2021-06-18 10:21:10|110.34||110.36||110.36||110.34||0
1624011680000|2021-06-18 10:21:20|110.38|110.32|110.4|110.32|110.4|110.32|110.38|110.32|6498
1624011690000|2021-06-18 10:21:30|||||||||4497
1624011700000|2021-06-18 10:21:40|||||||||186
1624011720000|2021-06-18 10:22:00|||||||||3637
1624011740000|2021-06-18 10:22:20|110.42|110.34|110.44|110.38|110.44|110.4|110.42|110.34|6474
1624011750000|2021-06-18 10:22:30|110.42|110.36|110.42|110.34|110.42|110.36|110.42|110.34|686
1624011770000|2021-06-18 10:22:50||110.36||110.36||110.36||110.36|0
1624011780000|2021-06-18 10:23:00|110.44||110.44||110.44||110.44||0
1624011790000|2021-06-18 10:23:10|110.42|110.38|110.42|110.4|110.42|110.4|110.42|110.38|8675
1624011800000|2021-06-18 10:23:20|110.44|110.42|110.48|110.42|110.48|110.42|110.44|110.42|280
1624011840000|2021-06-18 10:24:00|110.5|110.44|110.52|110.44|110.52|110.44|110.48|110.44|3860
1624011850000|2021-06-18 10:24:10|110.5||110.5||110.5||110.5||0
1624011870000|2021-06-18 10:24:30|110.48|110.42|110.42|110.36|110.48|110.42|110.42|110.36|7809
1624011900000|2021-06-18 10:25:00|110.4|110.34|110.4|110.32|110.4|110.34|110.4|110.32|1110
1624011910000|2021-06-18 10:25:10|110.38|110.3|110.4|110.32|110.4|110.36|110.36|110.3|9533
1624011930000|2021-06-18 10:25:30|110.42|110.34|110.48|110.4|110.48|110.4|110.42|110.34|24938
1624011940000|2021-06-18 10:25:40|110.46|110.38|110.46|110.4|110.46|110.4|110.46|110.38|0
1624011960000|2021-06-18 10:26:00|110.44||110.44||110.44||110.44||0
1624012000000|2021-06-18 10:26:40|||||||||275
1624012010000|2021-06-18 10:26:50|110.46|110.42|110.46|110.42|110.46|110.42|110.46|110.42|806
1624012020000|2021-06-18 10:27:00|110.44|110.4|110.42|110.36|110.44|110.4|110.42|110.36|4407
1624012070000|2021-06-18 10:27:50|110.4|110.34|110.4|110.34|110.4|110.34|110.4|110.32|0
1624012080000|2021-06-18 10:28:00||110.36||110.36||110.36||110.36|0
1624012090000|2021-06-18 10:28:10|110.42|110.38|110.44|110.38|110.44|110.38|110.4|110.36|4046
1624012100000|2021-06-18 10:28:20||110.36||110.38||110.38||110.36|0
1624012120000|2021-06-18 10:28:40|110.42||110.42||110.42||110.42||0
1624012130000|2021-06-18 10:28:50|110.44|110.4|110.5|110.44|110.52|110.44|110.44|110.38|4704
1624012150000|2021-06-18 10:29:10|||||||||7000
1624012160000|2021-06-18 10:29:20|110.48|110.42|110.46|110.4|110.48|110.42|110.46|110.36|5139
1624012190000|2021-06-18 10:29:50||110.42||110.42||110.42||110.42|0
1624012200000|2021-06-18 10:30:00||110.38||110.4||110.4||110.38|2269
1624012210000|2021-06-18 10:30:10|110.44||110.44||110.44||110.44||0
1624012230000|2021-06-18 10:30:30|110.42|110.38|110.42|110.36|110.42|110.38|110.42|110.34|2424
1624012250000|2021-06-18 10:30:50|110.44|110.38|110.46|110.4|110.46|110.4|110.44|110.38|7603
1624012260000|2021-06-18 10:31:00|110.44|110.38|110.46|110.4|110.46|110.4|110.44|110.36|4685
1624012270000|2021-06-18 10:31:10||110.42||110.44||110.44||110.42|3500
1624012280000|2021-06-18 10:31:20||110.4||110.4||110.44||110.4|3632
1624012290000|2021-06-18 10:31:30|110.44|110.44|110.44|110.36|110.44|110.44|110.44|110.36|4289
1624012300000|2021-06-18 10:31:40|110.46|110.38|110.42|110.32|110.46|110.38|110.42|110.32|12428
1624012330000|2021-06-18 10:32:10|||||||||100
1624012350000|2021-06-18 10:32:30||110.34||110.34||110.36||110.34|540
1624012360000|2021-06-18 10:32:40||110.36||110.36||110.36||110.36|30
1624012370000|2021-06-18 10:32:50||110.34||110.36||110.36||110.34|475
1624012380000|2021-06-18 10:33:00||110.34||110.36||110.36||110.34|2764
1624012440000|2021-06-18 10:34:00|110.4|110.34|110.42|110.36|110.42|110.36|110.4|110.3|13097
1624012450000|2021-06-18 10:34:10|110.4|110.34|110.32|110.26|110.4|110.34|110.32|110.26|7500
1624012520000|2021-06-18 10:35:20|110.34|110.28|110.3|110.26|110.34|110.28|110.3|110.26|13476
1624012530000|2021-06-18 10:35:30|||||||||12536
1624012540000|2021-06-18 10:35:40|||||||||18138
1624012560000|2021-06-18 10:36:00|||||||||3400
1624012570000|2021-06-18 10:36:10|||||||||4467
1624012580000|2021-06-18 10:36:20|110.28|110.24|110.28|110.2|110.28|110.24|110.28|110.2|11226
1624012590000|2021-06-18 10:36:30|110.26||110.26||110.28||110.24||18
1624012600000|2021-06-18 10:36:40|110.3|110.22|110.26|110.22|110.3|110.22|110.26|110.22|1138
1624012660000|2021-06-18 10:37:40|||||||||10000
1624012710000|2021-06-18 10:38:30|110.3|110.24|110.28|110.22|110.3|110.26|110.28|110.22|3758
1624012740000|2021-06-18 10:39:00|110.26||110.26||110.26||110.26||90
1624012760000|2021-06-18 10:39:20|110.28||110.26||110.28||110.26||12
1624012780000|2021-06-18 10:39:40|110.28|110.24|110.32|110.28|110.34|110.28|110.28|110.24|12560
1624012790000|2021-06-18 10:39:50|110.34|110.3|110.36|110.3|110.36|110.3|110.34|110.3|540
1624012800000|2021-06-18 10:40:00|110.38|110.32|110.4|110.34|110.4|110.34|110.38|110.32|380
1624012810000|2021-06-18 10:40:10|110.38|110.32|110.32|110.26|110.38|110.32|110.32|110.24|8200
1624012820000|2021-06-18 10:40:20|110.3|110.28|110.3|110.24|110.3|110.28|110.3|110.24|8572
1624012830000|2021-06-18 10:40:30|110.32||110.32||110.32||110.3||0
1624012840000|2021-06-18 10:40:40|110.3||110.3||110.3||110.3||0
1624012860000|2021-06-18 10:41:00||110.22||110.22||110.22||110.2|80
1624012880000|2021-06-18 10:41:20|||||||||5407
1624012890000|2021-06-18 10:41:30||110.24||110.24||110.24||110.24|0
1624012940000|2021-06-18 10:42:20|110.28|110.22|110.26|110.2|110.28|110.22|110.26|110.2|2410
1624012950000|2021-06-18 10:42:30|110.24||110.24||110.24||110.24||0
1624012960000|2021-06-18 10:42:40|110.22||110.22||110.22||110.22||3
1624012980000|2021-06-18 10:43:00||110.16||110.16||110.16||110.16|310
1624013020000|2021-06-18 10:43:40|||||||||2252
1624013050000|2021-06-18 10:44:10|110.2|110.12|110.18|110.12|110.2|110.12|110.18|110.1|416
1624013080000|2021-06-18 10:44:40|110.16|110.1|110.14|110.1|110.16|110.1|110.14|110.1|9905
1624013090000|2021-06-18 10:44:50|||||||||17326
1624013110000|2021-06-18 10:45:10|110.12|110.08|110.1|110.04|110.12|110.08|110.1|110.02|4505
1624013120000|2021-06-18 10:45:20||110.06||110.06||110.06||110.06|0
1624013130000|2021-06-18 10:45:30|110.16|110.08|110.14|110.08|110.16|110.08|110.14|110.08|332
1624013140000|2021-06-18 10:45:40|110.12||110.12||110.14||110.12||20000
1624013150000|2021-06-18 10:45:50||110.06||110.06||110.06||110.06|132
1624013200000|2021-06-18 10:46:40||110.08||110.08||110.08||110.08|15
1624013210000|2021-06-18 10:46:50|110.1|110.06|110.1|110.04|110.1|110.06|110.1|110.04|2730
1624013220000|2021-06-18 10:47:00|||||||||19232
1624013230000|2021-06-18 10:47:10|110.08||110.08||110.08||110.08||250
1624013240000|2021-06-18 10:47:20|110.06|110.02|110.06|110|110.06|110.02|110.06|110|15220
1624013250000|2021-06-18 10:47:30|110.08|110.02|110.08|110.04|110.08|110.06|110.06|110.02|18340
1624013270000|2021-06-18 10:47:50|110.1|110.02|110.1|110.04|110.12|110.06|110.06|110.02|30374
1624013290000|2021-06-18 10:48:10|||||||||300
1624013310000|2021-06-18 10:48:30|110.12|110.06|110.12|110.06|110.12|110.06|110.12|110.06|9
1624013320000|2021-06-18 10:48:40|110.14|110.08|110.16|110.08|110.18|110.1|110.14|110.08|16126
1624013330000|2021-06-18 10:48:50|110.14||110.12||110.14||110.12||0
1624013340000|2021-06-18 10:49:00|110.14|110.1|110.28|110.22|110.3|110.22|110.14|110.1|33915
1624013350000|2021-06-18 10:49:10|110.3|110.24|110.3|110.26|110.3|110.26|110.3|110.24|8000
1624013380000|2021-06-18 10:49:40|110.32|110.28|110.34|110.3|110.36|110.3|110.3|110.28|17904
1624013390000|2021-06-18 10:49:50||110.28||110.28||110.28||110.28|0
1624013410000|2021-06-18 10:50:10|110.32|110.26|110.32|110.26|110.32|110.26|110.32|110.26|0
1624013420000|2021-06-18 10:50:20|110.3||110.3||110.32||110.3||2772
1624013560000|2021-06-18 10:52:40|110.28|110.24|110.28|110.2|110.28|110.24|110.28|110.2|619
1624013580000|2021-06-18 10:53:00|110.26|110.18|110.24|110.18|110.26|110.18|110.24|110.16|0
1624013590000|2021-06-18 10:53:10|110.22|110.16|110.22|110.16|110.22|110.16|110.22|110.16|0
1624013600000|2021-06-18 10:53:20||110.14||110.16||110.16||110.14|0
1624013620000|2021-06-18 10:53:40|110.2|110.14|110.2|110.14|110.22|110.14|110.18|110.1|2500
1624013630000|2021-06-18 10:53:50|110.22|110.16|110.24|110.16|110.24|110.18|110.2|110.16|2500
1624013640000|2021-06-18 10:54:00|110.22|110.14|110.22|110.2|110.24|110.2|110.22|110.14|8300
1624013650000|2021-06-18 10:54:10||110.18||110.14||110.18||110.14|190
1624013690000|2021-06-18 10:54:50|||||||||544
1624013700000|2021-06-18 10:55:00|110.2|110.16|110.24|110.2|110.24|110.2|110.2|110.16|10387
1624013740000|2021-06-18 10:55:40|110.26|110.22|110.4|110.34|110.4|110.34|110.26|110.22|39113
1624013760000|2021-06-18 10:56:00|110.42|110.36|110.54|110.48|110.54|110.48|110.42|110.36|14994
1624013770000|2021-06-18 10:56:10|110.56|110.5|110.58|110.5|110.58|110.5|110.56|110.48|4574
1624013790000|2021-06-18 10:56:30|110.6|110.52|110.62|110.54|110.62|110.54|110.6|110.52|2545
1624013800000|2021-06-18 10:56:40|110.64|110.58|110.64|110.58|110.7|110.6|110.64|110.58|2500
1624013820000|2021-06-18 10:57:00|110.62|110.54|110.58|110.54|110.62|110.54|110.58|110.54|1689
1624013830000|2021-06-18 10:57:10|110.6|110.56|110.62|110.56|110.62|110.56|110.6|110.56|3781
1624013840000|2021-06-18 10:57:20|110.64|110.58|110.66|110.58|110.66|110.58|110.64|110.58|3809
1624013850000|2021-06-18 10:57:30|110.68|110.6|110.7|110.64|110.7|110.64|110.68|110.6|3051
1624013870000|2021-06-18 10:57:50|110.68|110.62|110.7|110.64|110.7|110.64|110.68|110.62|158
1624013900000|2021-06-18 10:58:20|110.68||110.68||110.68||110.68||50
1624013910000|2021-06-18 10:58:30|||||||||872
1624013930000|2021-06-18 10:58:50|110.66|110.62|110.66|110.62|110.66|110.62|110.66|110.62|26
1624013960000|2021-06-18 10:59:20|||||||||3318
1624013990000|2021-06-18 10:59:50|110.64|110.6|110.66|110.6|110.66|110.6|110.64|110.6|2508
1624014000000|2021-06-18 11:00:00|110.64|110.58|110.72|110.64|110.74|110.66|110.6|110.54|127376
1624014010000|2021-06-18 11:00:10|110.7|110.62|110.56|110.44|110.7|110.62|110.56|110.44|7451
1624014020000|2021-06-18 11:00:20||110.46||110.48||110.48||110.46|10000
1624014040000|2021-06-18 11:00:40||110.46||110.46||110.46||110.46|18
1624014050000|2021-06-18 11:00:50|||||||||1300
1624014070000|2021-06-18 11:01:10||110.48||110.48||110.48||110.48|0
1624014100000|2021-06-18 11:01:40||110.46||110.46||110.46||110.46|1
1624014110000|2021-06-18 11:01:50|110.54|110.44|110.48|110.4|110.54|110.44|110.48|110.4|7440
1624014150000|2021-06-18 11:02:30||110.44||110.4||110.44||110.4|150
1624014160000|2021-06-18 11:02:40||110.42||110.42||110.42||110.42|932
1624014180000|2021-06-18 11:03:00||110.4||110.4||110.4||110.4|900
1624014220000|2021-06-18 11:03:40||110.42||110.42||110.42||110.42|220
1624014230000|2021-06-18 11:03:50|110.5|110.44|110.56|110.52|110.58|110.52|110.5|110.44|36017
1624014240000|2021-06-18 11:04:00|110.6|110.54|110.6|110.54|110.6|110.54|110.56|110.54|4531
1624014250000|2021-06-18 11:04:10|110.58|110.52|110.56|110.52|110.58|110.52|110.56|110.52|9913
1624014260000|2021-06-18 11:04:20|110.54|110.48|110.44|110.36|110.54|110.48|110.44|110.34|7951
1624014290000|2021-06-18 11:04:50|110.46|110.4|110.44|110.36|110.46|110.42|110.44|110.36|1408
1624014300000|2021-06-18 11:05:00|110.46|110.38|110.46|110.38|110.48|110.42|110.46|110.38|386
1624014310000|2021-06-18 11:05:10|110.48|110.4|110.52|110.48|110.52|110.48|110.48|110.4|5748
1624014320000|2021-06-18 11:05:20|110.56|110.5|110.56|110.5|110.6|110.5|110.56|110.5|1450
1624014330000|2021-06-18 11:05:30|||||||||200
1624014350000|2021-06-18 11:05:50|110.58||110.6||110.6||110.58||313
1624014360000|2021-06-18 11:06:00||110.54||110.54||110.54||110.52|0
1624014370000|2021-06-18 11:06:10|110.64||110.6||110.64||110.6||4424
1624014380000|2021-06-18 11:06:20|110.62||110.62||110.62||110.62||0
1624014390000|2021-06-18 11:06:30|110.64|110.56|110.64|110.54|110.64|110.56|110.64|110.54|3200
1624014410000|2021-06-18 11:06:50|110.68|110.56|110.68|110.58|110.72|110.62|110.68|110.56|1400
1624014420000|2021-06-18 11:07:00||110.62||110.62||110.62||110.62|0
1624014440000|2021-06-18 11:07:20|110.66|110.58|110.62|110.54|110.66|110.62|110.62|110.54|6026
1624014450000|2021-06-18 11:07:30|110.64||110.6||110.64||110.6||0
1624014480000|2021-06-18 11:08:00|110.58|110.52|110.58|110.5|110.6|110.52|110.58|110.5|0
1624014490000|2021-06-18 11:08:10|110.56|110.46|110.52|110.44|110.58|110.48|110.52|110.44|3221
1624014500000|2021-06-18 11:08:20|110.5|110.42|110.42|110.34|110.5|110.42|110.42|110.32|5000
1624014510000|2021-06-18 11:08:30||110.36||110.36||110.36||110.36|250
1624014520000|2021-06-18 11:08:40|110.46|110.38|110.46|110.4|110.46|110.4|110.46|110.38|1440
1624014530000|2021-06-18 11:08:50|110.44|110.38|110.42|110.34|110.44|110.38|110.42|110.34|3759
1624014540000|2021-06-18 11:09:00|||||||||40
1624014550000|2021-06-18 11:09:10|110.46|110.36|110.46|110.36|110.46|110.36|110.46|110.36|500
1624014560000|2021-06-18 11:09:20|110.42||110.42||110.42||110.42||0
1624014570000|2021-06-18 11:09:30|||||||||380
1624014600000|2021-06-18 11:10:00|110.4|110.34|110.38|110.32|110.4|110.34|110.38|110.26|200
1624014620000|2021-06-18 11:10:20|110.4|110.34|110.38|110.32|110.44|110.34|110.38|110.32|5000
1624014640000|2021-06-18 11:10:40|110.42|110.34|110.44|110.38|110.44|110.38|110.38|110.34|1126
1624014650000|2021-06-18 11:10:50||110.4||110.38||110.4||110.38|0
1624014660000|2021-06-18 11:11:00||110.36||110.34||110.36||110.34|5
1624014670000|2021-06-18 11:11:10||110.36||110.38||110.38||110.36|100
1624014680000|2021-06-18 11:11:20|110.46|110.4|110.48|110.42|110.5|110.42|110.46|110.4|15952
1624014690000|2021-06-18 11:11:30|110.52||110.5||110.52||110.5||0
1624014700000|2021-06-18 11:11:40|110.48|110.4|110.46|110.38|110.48|110.4|110.46|110.36|0
1624014710000|2021-06-18 11:11:50|110.44|110.36|110.46|110.38|110.46|110.38|110.42|110.34|0
1624014720000|2021-06-18 11:12:00|110.44|110.32|110.34|110.26|110.44|110.32|110.32|110.22|4298
1624014730000|2021-06-18 11:12:10||110.28||110.28||110.28||110.28|0
1624014750000|2021-06-18 11:12:30|110.32|110.26|110.26|110.16|110.32|110.26|110.26|110.14|5986
1624014770000|2021-06-18 11:12:50|||||||||1000
1624014800000|2021-06-18 11:13:20|||||||||700
1624014810000|2021-06-18 11:13:30||110.18||110.18||110.18||110.18|104
1624014820000|2021-06-18 11:13:40|||||||||259
1624014840000|2021-06-18 11:14:00|||||||||1826
1624014850000|2021-06-18 11:14:10|110.24|110.16|110.3|110.24|110.3|110.24|110.22|110.16|34325
1624014860000|2021-06-18 11:14:20|110.32||110.32||110.32||110.32||0
1624014870000|2021-06-18 11:14:30||110.26||110.26||110.26||110.26|0
1624014900000|2021-06-18 11:15:00|110.3|110.24|110.2|110.12|110.3|110.24|110.18|110.1|15465
1624014910000|2021-06-18 11:15:10|110.22|110.14|110.26|110.22|110.26|110.22|110.22|110.14|8441
1624014920000|2021-06-18 11:15:20||110.2||110.2||110.2||110.2|850
1624014930000|2021-06-18 11:15:30|||||||||2000
1624014970000|2021-06-18 11:16:10|||||||||1000
1624014990000|2021-06-18 11:16:30||110.22||110.2||110.22||110.2|530
1624015020000|2021-06-18 11:17:00|110.24|110.18|110.2|110.14|110.24|110.18|110.2|110.14|6250
1624015040000|2021-06-18 11:17:20|110.18|110.12|110.18|110.12|110.18|110.12|110.18|110.12|0
1624015060000|2021-06-18 11:17:40|110.2|110.14|110.24|110.16|110.24|110.18|110.18|110.14|4855
1624015070000|2021-06-18 11:17:50|||||||||461
1624015080000|2021-06-18 11:18:00||110.14||110.16||110.16||110.14|0
1624015090000|2021-06-18 11:18:10|||||||||600
1624015100000|2021-06-18 11:18:20|||||||||260
1624015110000|2021-06-18 11:18:30|||||||||20000
1624015170000|2021-06-18 11:19:30||110.14||110.14||110.14||110.14|150
1624015200000|2021-06-18 11:20:00|110.22|110.16|110.16|110.08|110.22|110.18|110.16|110.08|12
1624015210000|2021-06-18 11:20:10|110.14|110.06|110.12|110.06|110.14|110.06|110.12|110.06|2344
1624015220000|2021-06-18 11:20:20|110.1|110.04|110.1|110.02|110.1|110.04|110.1|110.02|904
1624015230000|2021-06-18 11:20:30|110.08|110|110.08|110.02|110.08|110.02|110.06|110|11334
1624015240000|2021-06-18 11:20:40|||||||||3153
1624015260000|2021-06-18 11:21:00||110.04||110.04||110.04||110.04|0
1624015280000|2021-06-18 11:21:20|||||||||4542
1624015290000|2021-06-18 11:21:30||110.02||110.02||110.02||110.02|2963
1624015300000|2021-06-18 11:21:40||110.04||110.04||110.04||110.04|148
1624015320000|2021-06-18 11:22:00|110.06|110.02|110.06|110|110.06|110.02|110.06|110|5870
1624015330000|2021-06-18 11:22:10|||||||||11930
1624015340000|2021-06-18 11:22:20|110.04|109.98|109.92|109.9|110.04|109.98|109.92|109.9|367467
1624015350000|2021-06-18 11:22:30|109.94|109.86|109.98|109.92|110|109.96|109.92|109.86|9522
1624015360000|2021-06-18 11:22:40|109.96||109.96||109.96||109.96||0
1624015370000|2021-06-18 11:22:50|||||||||87
1624015380000|2021-06-18 11:23:00|||||||||50326
1624015390000|2021-06-18 11:23:10|||||||||8972
1624015400000|2021-06-18 11:23:20|109.94|109.88|109.94|109.88|109.96|109.94|109.88|109.84|25622
1624015410000|2021-06-18 11:23:30||109.9||109.88||109.9||109.88|240
1624015420000|2021-06-18 11:23:40||109.9||109.88||109.9||109.88|75
1624015430000|2021-06-18 11:23:50||109.9||109.9||109.9||109.9|0
1624015440000|2021-06-18 11:24:00|109.98|109.88|109.98|109.94|110|109.94|109.98|109.88|3150
1624015450000|2021-06-18 11:24:10|110|109.96|110.04|109.98|110.04|110|110|109.96|8487
1624015460000|2021-06-18 11:24:20|110.06|110|110.06|110|110.06|110|110.06|110|618
1624015470000|2021-06-18 11:24:30|110.04|109.98|110.02|109.98|110.04|109.98|110.02|109.98|11094
1624015490000|2021-06-18 11:24:50|||||||||36
1624015500000|2021-06-18 11:25:00|110|109.94|110|109.94|110.02|109.98|109.98|109.92|53689
1624015510000|2021-06-18 11:25:10|||||||||1809
1624015520000|2021-06-18 11:25:20|||||||||40
1624015560000|2021-06-18 11:26:00|110.02|109.96|110.02|110|110.02|110|110.02|109.96|33226
1624015570000|2021-06-18 11:26:10|110|109.98|109.96|109.9|110.02|110|109.96|109.9|11576
1624015580000|2021-06-18 11:26:20|109.94|109.88|109.88|109.82|109.94|109.88|109.88|109.8|1514
1624015590000|2021-06-18 11:26:30|109.86|109.8|109.86|109.8|109.86|109.8|109.86|109.78|918
1624015600000|2021-06-18 11:26:40|||||||||13553
1624015610000|2021-06-18 11:26:50|109.84||109.84||109.86||109.84||18751
1624015630000|2021-06-18 11:27:10|109.86|109.82|109.96|109.88|109.96|109.88|109.86|109.82|35851
1624015640000|2021-06-18 11:27:20|109.92|109.86|109.92|109.86|109.92|109.86|109.92|109.86|0
1624015660000|2021-06-18 11:27:40||109.88||109.88||109.88||109.88|560
1624015680000|2021-06-18 11:28:00|109.9|109.86|109.9|109.84|109.9|109.86|109.9|109.84|4818
1624015730000|2021-06-18 11:28:50||109.86||109.86||109.86||109.86|13623
1624015740000|2021-06-18 11:29:00||109.84||109.84||109.84||109.84|18
1624015750000|2021-06-18 11:29:10||109.86||109.86||109.86||109.86|0
1624015760000|2021-06-18 11:29:20||109.84||109.86||109.86||109.84|4621
1624015770000|2021-06-18 11:29:30||109.84||109.86||109.86||109.84|3683
1624015780000|2021-06-18 11:29:40||109.84||109.84||109.84||109.84|415
1624015790000|2021-06-18 11:29:50|109.94|109.86|109.92|109.88|109.94|109.9|109.92|109.86|5304
1624015800000|2021-06-18 11:30:00|109.9|109.86|109.86|109.78|109.9|109.86|109.86|109.78|4064
1624015810000|2021-06-18 11:30:10|109.82|109.76|109.74|109.68|109.82|109.76|109.74|109.68|10978
1624015820000|2021-06-18 11:30:20|109.76|109.7|109.9|109.84|109.9|109.84|109.76|109.7|26204
1624015830000|2021-06-18 11:30:30|109.92|109.86|109.96|109.9|109.98|109.92|109.92|109.86|1502
1624015840000|2021-06-18 11:30:40|||||||||4482
1624015860000|2021-06-18 11:31:00||109.88||109.88||109.88||109.88|2725
1624015870000|2021-06-18 11:31:10|||||||||1609
1624015880000|2021-06-18 11:31:20||109.9||109.9||109.9||109.88|0
1624015920000|2021-06-18 11:32:00|109.94|109.88|109.86|109.8|109.94|109.88|109.86|109.8|841
1624015930000|2021-06-18 11:32:10|109.9|109.82|109.9|109.82|109.9|109.82|109.86|109.82|0
1624015940000|2021-06-18 11:32:20|109.86|109.8|109.82|109.78|109.86|109.8|109.82|109.76|11589
1624015950000|2021-06-18 11:32:30|109.8|109.76|109.78|109.74|109.8|109.76|109.78|109.74|5786
1624015960000|2021-06-18 11:32:40|||||||||9256
1624015970000|2021-06-18 11:32:50|||||||||147
1624015990000|2021-06-18 11:33:10|109.8|109.76|109.8|109.76|109.84|109.8|109.8|109.76|9826
1624016000000|2021-06-18 11:33:20|109.82||109.82||109.82||109.82||10
1624016010000|2021-06-18 11:33:30|109.84|109.78|109.88|109.8|109.88|109.82|109.84|109.78|1512
1624016020000|2021-06-18 11:33:40|109.86|109.78|109.84|109.74|109.86|109.78|109.84|109.74|8175
1624016030000|2021-06-18 11:33:50|||||||||10000
1624016050000|2021-06-18 11:34:10||109.76||109.76||109.76||109.74|287
1624016060000|2021-06-18 11:34:20|109.82|109.74|109.72|109.64|109.82|109.74|109.72|109.64|7288
1624016070000|2021-06-18 11:34:30|109.74|109.66|109.72|109.7|109.78|109.7|109.72|109.66|11971
1624016080000|2021-06-18 11:34:40|109.76||109.78||109.78||109.76||709
1624016090000|2021-06-18 11:34:50|109.76|109.66|109.76|109.66|109.76|109.66|109.72|109.66|0
1624016100000|2021-06-18 11:35:00|109.72||109.76||109.76||109.72||100
1624016110000|2021-06-18 11:35:10|109.72||109.72||109.72||109.72||0
1624016140000|2021-06-18 11:35:40|109.7||109.7||109.7||109.7||18
1624016160000|2021-06-18 11:36:00|109.68|109.64|109.68|109.6|109.68|109.64|109.66|109.6|2569
1624016170000|2021-06-18 11:36:10|109.66||109.64||109.66||109.64||0
1624016200000|2021-06-18 11:36:40|109.62|109.58|109.58|109.52|109.62|109.58|109.58|109.5|2525
1624016210000|2021-06-18 11:36:50|109.62||109.58||109.62||109.58||100
1624016220000|2021-06-18 11:37:00|||||||||1000
1624016230000|2021-06-18 11:37:10|109.56|109.5|109.56|109.5|109.56|109.5|109.56|109.5|2000
1624016250000|2021-06-18 11:37:30|||||||||16751
1624016270000|2021-06-18 11:37:50|109.54|109.48|109.5|109.44|109.56|109.48|109.5|109.42|15592
1624016280000|2021-06-18 11:38:00|109.52||109.5||109.52||109.5||0
1624016290000|2021-06-18 11:38:10|109.48|109.4|109.44|109.36|109.48|109.4|109.44|109.36|319
1624016300000|2021-06-18 11:38:20|109.46|109.38|109.46|109.38|109.46|109.38|109.46|109.38|10015
1624016310000|2021-06-18 11:38:30|109.44||109.44||109.44||109.44||0
1624016320000|2021-06-18 11:38:40|109.42|109.36|109.42|109.34|109.42|109.36|109.42|109.34|202
1624016330000|2021-06-18 11:38:50||109.32||109.34||109.34||109.32|9081
1624016350000|2021-06-18 11:39:10|||||||||15000
1624016400000|2021-06-18 11:40:00|||||||||1000
1624016410000|2021-06-18 11:40:10|||||||||809
1624016420000|2021-06-18 11:40:20|||||||||2723
1624016430000|2021-06-18 11:40:30||109.36||109.34||109.36||109.34|323
1624016440000|2021-06-18 11:40:40|109.44|109.46|109.4|109.32|109.48|109.46|109.4|109.3|90076
1624016450000|2021-06-18 11:40:50|109.38|109.3|109.32|109.24|109.38|109.34|109.3|109.22|19792
1624016460000|2021-06-18 11:41:00|109.3|109.26|109.26|109.2|109.3|109.26|109.26|109.2|8318
1624016470000|2021-06-18 11:41:10|109.24|109.18|109.2|109.12|109.26|109.18|109.2|109.1|112453
1624016480000|2021-06-18 11:41:20|109.22|109.14|109.24|109.16|109.26|109.2|109.2|109.14|15511
1624016490000|2021-06-18 11:41:30|||||||||741
1624016500000|2021-06-18 11:41:40|109.2|109.18|109.24|109.18|109.26|109.2|109.2|109.18|880
1624016520000|2021-06-18 11:42:00||109.16||109.14||109.16||109.14|27
1624016530000|2021-06-18 11:42:10|109.22|109.12|109.2|109.1|109.22|109.12|109.2|109.08|10000
1624016540000|2021-06-18 11:42:20|109.22|109.12|109.2|109.12|109.24|109.2|109.18|109.12|14718
1624016550000|2021-06-18 11:42:30|109.24|109.14|109.2|109.16|109.24|109.18|109.2|109.14|1557
1624016560000|2021-06-18 11:42:40|109.22||109.22||109.22||109.22||24290
1624016570000|2021-06-18 11:42:50|109.18|109.14|109.08|109.02|109.18|109.14|109.08|109.02|2132
1624016580000|2021-06-18 11:43:00|109.12|109.04|109.18|109.08|109.2|109.08|109.12|109.04|12378
1624016590000|2021-06-18 11:43:10|||||||||250
1624016600000|2021-06-18 11:43:20|109.12|109.04|109.06|109|109.18|109.04|109.06|109|5859
1624016620000|2021-06-18 11:43:40|109.04|109.02|109.08|109.02|109.08|109.02|109.04|109.02|2954
1624016630000|2021-06-18 11:43:50|109.04|109.04|109.14|109.08|109.18|109.08|109.04|109.04|9842
1624016670000|2021-06-18 11:44:30|||||||||4548
1624016690000|2021-06-18 11:44:50|||||||||7417
1624016700000|2021-06-18 11:45:00|109.18|109.1|109.14|109.1|109.2|109.14|109.12|109.1|5737
1624016710000|2021-06-18 11:45:10|109.12|109.08|109.1|109|109.12|109.08|109.1|109|4768
1624016720000|2021-06-18 11:45:20||109.02||109.02||109.02||109.02|18426
1624016730000|2021-06-18 11:45:30||109||109||109||109|0
1624016740000|2021-06-18 11:45:40|109.12|109.02|109.12|109.04|109.14|109.06|109.1|109|16911
1624016750000|2021-06-18 11:45:50|109.1|109.02|109.1|109.02|109.1|109.02|109.1|109.02|0
1624016760000|2021-06-18 11:46:00|||||||||1650
1624016770000|2021-06-18 11:46:10||109.04||109.06||109.06||109.04|13139
1624016790000|2021-06-18 11:46:30|||||||||9114
1624016820000|2021-06-18 11:47:00|109.08|109.02|109.06|109|109.08|109.02|109.06|109|1683
1624016830000|2021-06-18 11:47:10|109.04|108.98|109.04|108.98|109.06|109.02|109|108.92|104713
1624016840000|2021-06-18 11:47:20|109.08|108.96|109.04|108.94|109.08|108.96|109.04|108.92|10500
1624016850000|2021-06-18 11:47:30|109.02|108.96|109|108.96|109.02|108.96|109|108.96|2223
1624016860000|2021-06-18 11:47:40|||||||||14370
1624016870000|2021-06-18 11:47:50|||||||||12753
1624016880000|2021-06-18 11:48:00|108.98|108.94|108.98|108.94|109|108.94|108.98|108.92|14597
1624016890000|2021-06-18 11:48:10|109|108.96|109.02|109|109.04|109|109|108.96|16017
1624016900000|2021-06-18 11:48:20||108.98||108.98||108.98||108.98|2000
1624016910000|2021-06-18 11:48:30|109.04|109|109.14|109.06|109.14|109.06|109.04|109|14120
1624016920000|2021-06-18 11:48:40||109.04||109.06||109.06||109.04|0
1624016940000|2021-06-18 11:49:00|109.12|109.04|109.08|109.02|109.12|109.04|109.08|109.02|5696
1624016950000|2021-06-18 11:49:10|109.1|109.04|109.14|109.08|109.14|109.08|109.1|109.04|4517
1624016990000|2021-06-18 11:49:50|109.12|109.06|109.12|109.04|109.12|109.06|109.12|109.04|0
1624017000000|2021-06-18 11:50:00||109.02||109.02||109.02||109.02|0
1624017010000|2021-06-18 11:50:10||109.04||109.02||109.04||109.02|15
1624017020000|2021-06-18 11:50:20|109.08|109.08|109.12|109.04|109.14|109.08|109.08|109.02|42141
1624017030000|2021-06-18 11:50:30|109.14|109.08|109.14|109.08|109.14|109.08|109.12|109.04|19703
1624017070000|2021-06-18 11:51:10|||||||||906
1624017090000|2021-06-18 11:51:30|109.12|109.04|109.06|109.02|109.12|109.04|109.02|108.96|13381
1624017100000|2021-06-18 11:51:40|109.04|108.98|109.04|108.96|109.04|108.98|109.04|108.96|6
1624017110000|2021-06-18 11:51:50||108.98||108.98||108.98||108.98|770
1624017120000|2021-06-18 11:52:00|109.02|108.94|109|108.92|109.02|108.94|109|108.92|405
1624017130000|2021-06-18 11:52:10|||||||||11268
1624017140000|2021-06-18 11:52:20||108.9||108.9||108.9||108.9|172
1624017170000|2021-06-18 11:52:50|108.98|108.88|108.88|108.8|108.98|108.88|108.88|108.78|30945
1624017180000|2021-06-18 11:53:00|108.86|108.78|108.84|108.78|108.86|108.78|108.84|108.76|11683
1624017190000|2021-06-18 11:53:10|108.86|108.8|108.96|108.86|108.96|108.86|108.86|108.8|10183
1624017200000|2021-06-18 11:53:20|108.9||108.9||108.9||108.9||0
1624017210000|2021-06-18 11:53:30|||||||||9121
1624017230000|2021-06-18 11:53:50|108.96|108.88|109.04|108.98|109.06|108.98|108.96|108.88|34356
1624017240000|2021-06-18 11:54:00|109.06|109|109.06|109|109.06|109|109.06|109|3199
1624017250000|2021-06-18 11:54:10|109.1||109.1||109.1||109.1||3268
1624017260000|2021-06-18 11:54:20|109.12||109.1||109.12||109.1||0
1624017280000|2021-06-18 11:54:40|109.12|109.04|109.16|109.12|109.16|109.12|109.1|109.04|15610
1624017290000|2021-06-18 11:54:50||109.1||109.12||109.12||109.1|0
1624017300000|2021-06-18 11:55:00|109.18|109.14|109.22|109.14|109.22|109.16|109.18|109.12|17349
1624017310000|2021-06-18 11:55:10|109.2||109.2||109.2||109.2||4
1624017320000|2021-06-18 11:55:20|109.18||109.22||109.22||109.18||14445
1624017330000|2021-06-18 11:55:30|109.24|109.16|109.28|109.2|109.28|109.2|109.24|109.16|5496
1624017340000|2021-06-18 11:55:40|109.26|109.22|109.26|109.22|109.26|109.22|109.26|109.22|0
1624017350000|2021-06-18 11:55:50|109.28|109.24|109.3|109.22|109.32|109.24|109.28|109.2|349
1624017360000|2021-06-18 11:56:00|109.32|109.24|109.32|109.26|109.34|109.26|109.3|109.24|4259
1624017380000|2021-06-18 11:56:20|||||||||3020
1624017390000|2021-06-18 11:56:30|109.3|109.24|109.3|109.2|109.3|109.24|109.28|109.18|13112
1624017400000|2021-06-18 11:56:40|||||||||2126
1624017420000|2021-06-18 11:57:00|109.28||109.26||109.28||109.26||50
1624017440000|2021-06-18 11:57:20||109.24||109.24||109.24||109.24|1056
1624017450000|2021-06-18 11:57:30|109.28||109.32||109.32||109.26||42651
1624017470000|2021-06-18 11:57:50|109.28|109.2|109.3|109.24|109.3|109.24|109.26|109.18|18836
1624017480000|2021-06-18 11:58:00|109.28|109.2|109.34|109.32|109.38|109.32|109.28|109.2|8827
1624017490000|2021-06-18 11:58:10|||||||||58
1624017510000|2021-06-18 11:58:30|109.38|109.3|109.38|109.32|109.38|109.32|109.38|109.3|13484
1624017550000|2021-06-18 11:59:10||109.34||109.34||109.34||109.32|35167
1624017570000|2021-06-18 11:59:30|||||||||27473
1624017580000|2021-06-18 11:59:40|109.4|109.36|109.42|109.36|109.42|109.36|109.4|109.36|8389
1624017590000|2021-06-18 11:59:50|109.44|109.34|109.44|109.38|109.44|109.38|109.44|109.34|235
1624017600000|2021-06-18 12:00:00|109.42|109.36|109.42|109.36|109.42|109.36|109.42|109.34|10500
1624017610000|2021-06-18 12:00:10|109.4|109.34|109.34|109.3|109.4|109.36|109.34|109.28|31668
1624017620000|2021-06-18 12:00:20||109.28||109.28||109.28||109.28|0
1624017640000|2021-06-18 12:00:40|109.32|109.26|109.34|109.28|109.34|109.32|109.3|109.26|53412
1624017660000|2021-06-18 12:01:00|||||||||996
1624017670000|2021-06-18 12:01:10|109.32||109.32||109.32||109.32||2740
1624017680000|2021-06-18 12:01:20|109.3|109.26|109.18|109.12|109.3|109.26|109.18|109.06|13884
1624017690000|2021-06-18 12:01:30|109.22|109.16|109.22|109.16|109.26|109.16|109.18|109.12|5052
1624017710000|2021-06-18 12:01:50|109.26||109.22||109.28||109.22||3492
1624017720000|2021-06-18 12:02:00|109.2|109.14|109.14|109.06|109.2|109.14|109.14|109.06|19205
1624017730000|2021-06-18 12:02:10|109.12|109.08|109.18|109.1|109.18|109.1|109.12|109.08|17079
1624017740000|2021-06-18 12:02:20|109.12|109.12|109.16|109.1|109.18|109.12|109.12|109.1|5021
1624017760000|2021-06-18 12:02:40|109.14|109.06|109.14|109.06|109.14|109.06|109.14|109.04|1087
1624017770000|2021-06-18 12:02:50|109.12|109.04|108.96|108.88|109.12|109.04|108.96|108.86|5760
1624017780000|2021-06-18 12:03:00|108.98|108.9|108.96|108.92|109|108.96|108.96|108.9|7514
1624017790000|2021-06-18 12:03:10|108.94|108.9|108.92|108.84|108.94|108.9|108.92|108.82|41365
1624017800000|2021-06-18 12:03:20|108.9|108.8|108.9|108.82|108.9|108.82|108.9|108.8|4800
1624017810000|2021-06-18 12:03:30|||||||||37661
1624017820000|2021-06-18 12:03:40|108.88|108.8|108.82|108.74|108.88|108.8|108.82|108.72|4322
1624017830000|2021-06-18 12:03:50|108.8|108.7|108.78|108.7|108.8|108.7|108.78|108.68|10
1624017850000|2021-06-18 12:04:10|108.8|108.72|108.82|108.76|108.82|108.76|108.8|108.72|10051
1624017860000|2021-06-18 12:04:20|108.8|108.78|108.8|108.76|108.8|108.8|108.8|108.76|914
1624017880000|2021-06-18 12:04:40|108.82|108.78|108.78|108.7|108.9|108.82|108.74|108.64|45814
1624017890000|2021-06-18 12:04:50|||||||||30464
1624017900000|2021-06-18 12:05:00|108.84|108.72|108.84|108.76|108.88|108.78|108.84|108.72|25502
1624017910000|2021-06-18 12:05:10|||||||||1399
1624017920000|2021-06-18 12:05:20|||||||||10000
1624017940000|2021-06-18 12:05:40|108.82|108.74|108.76|108.7|108.82|108.74|108.76|108.7|2958
1624017950000|2021-06-18 12:05:50|108.74|108.68|108.72|108.62|108.74|108.68|108.72|108.62|1005
1624017960000|2021-06-18 12:06:00|108.7||108.7||108.7||108.7||0
1624017970000|2021-06-18 12:06:10|108.68||108.68||108.68||108.68||50
1624018000000|2021-06-18 12:06:40|108.66||108.66||108.66||108.66||28297
1624018010000|2021-06-18 12:06:50|||||||||250
1624018030000|2021-06-18 12:07:10|108.64|108.58|108.64|108.56|108.64|108.58|108.64|108.54|2893
1624018070000|2021-06-18 12:07:50|108.62|108.54|108.54|108.5|108.62|108.54|108.54|108.5|20262
1624018090000|2021-06-18 12:08:10|||||||||5000
1624018100000|2021-06-18 12:08:20|108.52|108.48|108.48|108.42|108.52|108.48|108.48|108.42|42394
1624018120000|2021-06-18 12:08:40|108.52|108.44|108.52|108.48|108.54|108.48|108.52|108.44|14687
1624018130000|2021-06-18 12:08:50|108.54||108.54||108.54||108.54||8739
1624018140000|2021-06-18 12:09:00|108.56|108.5|108.54|108.52|108.6|108.52|108.54|108.5|11219
1624018150000|2021-06-18 12:09:10|108.56|108.54|108.56|108.52|108.56|108.54|108.56|108.52|3917
1624018160000|2021-06-18 12:09:20|108.6|108.54|108.58|108.54|108.6|108.56|108.58|108.54|3576
1624018170000|2021-06-18 12:09:30|108.56|108.52|108.56|108.5|108.58|108.52|108.54|108.5|11857
1624018190000|2021-06-18 12:09:50|108.54||108.54||108.54||108.54||190
1624018200000|2021-06-18 12:10:00|108.52|108.48|108.44|108.38|108.52|108.48|108.44|108.36|15552
1624018210000|2021-06-18 12:10:10|108.42|108.4|108.5|108.44|108.5|108.44|108.42|108.4|4631
1624018220000|2021-06-18 12:10:20|108.54|108.46|108.54|108.46|108.54|108.46|108.54|108.46|11758
1624018230000|2021-06-18 12:10:30|108.52|108.5|108.54|108.5|108.54|108.52|108.52|108.5|5475
1624018240000|2021-06-18 12:10:40|||||||||1000
1624018250000|2021-06-18 12:10:50|108.52|108.48|108.52|108.44|108.52|108.48|108.52|108.44|16159
1624018260000|2021-06-18 12:11:00|108.5|108.42|108.44|108.34|108.5|108.42|108.44|108.32|4734
1624018280000|2021-06-18 12:11:20|108.46|108.36|108.54|108.48|108.54|108.48|108.46|108.36|14792
1624018290000|2021-06-18 12:11:30|108.52|108.44|108.52|108.42|108.52|108.44|108.52|108.42|0
1624018300000|2021-06-18 12:11:40|||||||||2147
1624018310000|2021-06-18 12:11:50|108.5|108.44|108.52|108.46|108.54|108.46|108.5|108.44|9914
1624018320000|2021-06-18 12:12:00|108.54|108.48|108.54|108.48|108.54|108.48|108.54|108.48|1207
1624018330000|2021-06-18 12:12:10|108.52|108.5|108.52|108.44|108.52|108.5|108.52|108.44|14
1624018340000|2021-06-18 12:12:20|108.54|108.46|108.56|108.54|108.58|108.54|108.52|108.44|5571
1624018350000|2021-06-18 12:12:30|108.58|108.56|108.6|108.52|108.62|108.56|108.58|108.52|7627
1624018360000|2021-06-18 12:12:40|108.56||108.56||108.6||108.56||14020
1624018380000|2021-06-18 12:13:00|108.54|108.48|108.54|108.46|108.54|108.48|108.54|108.44|1723
1624018390000|2021-06-18 12:13:10|108.52|108.44|108.44|108.38|108.52|108.44|108.44|108.38|9759
1624018400000|2021-06-18 12:13:20|108.46|108.4|108.42|108.32|108.5|108.4|108.42|108.3|29234
1624018410000|2021-06-18 12:13:30|||||||||15
1624018420000|2021-06-18 12:13:40|108.4||108.4||108.42||108.4||723
1624018430000|2021-06-18 12:13:50|108.42|108.34|108.44|108.38|108.44|108.38|108.42|108.34|2795
1624018440000|2021-06-18 12:14:00|108.46|108.4|108.48|108.4|108.48|108.42|108.44|108.36|35376
1624018460000|2021-06-18 12:14:20|108.46|108.38|108.46|108.38|108.46|108.38|108.42|108.34|31873
1624018470000|2021-06-18 12:14:30|108.44|108.36|108.42|108.32|108.44|108.36|108.42|108.32|15172
1624018480000|2021-06-18 12:14:40|108.4|108.34|108.42|108.36|108.42|108.38|108.38|108.32|29947
1624018490000|2021-06-18 12:14:50|108.44|108.38|108.44|108.36|108.46|108.42|108.44|108.34|33219
1624018500000|2021-06-18 12:15:00|108.46|108.38|108.48|108.42|108.48|108.42|108.44|108.36|6067
1624018510000|2021-06-18 12:15:10|108.5|108.4|108.5|108.44|108.5|108.46|108.5|108.4|15611
1624018520000|2021-06-18 12:15:20|108.48|108.4|108.42|108.34|108.48|108.4|108.42|108.34|31890
1624018530000|2021-06-18 12:15:30|108.4|108.36|108.42|108.36|108.42|108.36|108.4|108.36|13358
1624018540000|2021-06-18 12:15:40|108.44|108.34|108.4|108.32|108.44|108.34|108.4|108.32|11819
1624018560000|2021-06-18 12:16:00|108.38|108.3|108.4|108.32|108.4|108.32|108.34|108.28|12597
1624018570000|2021-06-18 12:16:10|108.38|108.34|108.38|108.32|108.38|108.34|108.38|108.32|4189
1624018580000|2021-06-18 12:16:20|108.4|108.34|108.6|108.5|108.6|108.5|108.4|108.34|85388
1624018590000|2021-06-18 12:16:30|108.58|108.48|108.52|108.42|108.58|108.48|108.48|108.38|30636
1624018600000|2021-06-18 12:16:40|108.5||108.5||108.5||108.5||10487
1624018610000|2021-06-18 12:16:50|108.48|108.38|108.42|108.34|108.48|108.38|108.42|108.34|41088
1624018620000|2021-06-18 12:17:00|108.4|108.32|108.34|108.26|108.4|108.32|108.34|108.24|76908
1624018630000|2021-06-18 12:17:10||108.28||108.28||108.28||108.28|4681
1624018640000|2021-06-18 12:17:20|108.36|108.3|108.5|108.38|108.54|108.48|108.36|108.3|36339
1624018650000|2021-06-18 12:17:30|108.48|108.48|108.44|108.34|108.52|108.48|108.42|108.34|58525
1624018660000|2021-06-18 12:17:40|108.46|108.36|108.48|108.38|108.48|108.38|108.44|108.36|21681
1624018670000|2021-06-18 12:17:50|108.5|108.4|108.56|108.46|108.56|108.5|108.5|108.4|32242
1624018680000|2021-06-18 12:18:00|108.58||108.56||108.58||108.56||4660
1624018690000|2021-06-18 12:18:10|108.54|108.44|108.54|108.42|108.54|108.44|108.54|108.42|7
1624018700000|2021-06-18 12:18:20|108.52|108.44|108.52|108.4|108.52|108.46|108.52|108.4|23
1624018710000|2021-06-18 12:18:30||108.38||108.38||108.38||108.38|0
1624018720000|2021-06-18 12:18:40|108.5|108.36|108.4|108.26|108.5|108.36|108.4|108.26|12460
1624018730000|2021-06-18 12:18:50|108.38|108.28|108.34|108.24|108.38|108.28|108.34|108.22|7671
1624018740000|2021-06-18 12:19:00||108.22||108.22||108.22||108.22|22953
1624018760000|2021-06-18 12:19:20|108.32|108.2|108.3|108.22|108.32|108.22|108.24|108.14|118533
1624018770000|2021-06-18 12:19:30|108.32|108.24|108.4|108.3|108.42|108.3|108.32|108.24|14510
1624018780000|2021-06-18 12:19:40|108.38|108.32|108.4|108.3|108.4|108.32|108.38|108.3|8397
1624018790000|2021-06-18 12:19:50|108.38|108.28|108.36|108.24|108.38|108.28|108.28|108.2|24958
1624018800000|2021-06-18 12:20:00||108.22||108.24||108.3||108.22|3808
1624018810000|2021-06-18 12:20:10|108.34|108.26|108.36|108.32|108.36|108.32|108.32|108.26|11424
1624018820000|2021-06-18 12:20:20|108.38|108.34|108.36|108.26|108.38|108.34|108.36|108.26|3442
1624018830000|2021-06-18 12:20:30|108.34|108.28|108.36|108.28|108.38|108.28|108.32|108.22|6792
1624018850000|2021-06-18 12:20:50|108.38|108.3|108.42|108.32|108.42|108.38|108.36|108.3|9581
1624018860000|2021-06-18 12:21:00|108.4||108.38||108.4||108.38||0
1624018880000|2021-06-18 12:21:20|108.36|108.3|108.2|108.14|108.36|108.3|108.2|108.12|16510
1624018890000|2021-06-18 12:21:30|108.18|108.12|108.2|108.1|108.2|108.12|108.14|108.02|9356
1624018900000|2021-06-18 12:21:40|108.18||108.18||108.18||108.18||1252
1624018920000|2021-06-18 12:22:00|108.16|108.08|108.1|108.04|108.18|108.08|108.08|108.04|41598
1624018930000|2021-06-18 12:22:10|108.12|108.08|108.18|108.08|108.26|108.14|108.12|108.06|24380
1624018940000|2021-06-18 12:22:20|108.16|108.1|108.14|108.04|108.16|108.1|108.14|108.04|11360
1624018950000|2021-06-18 12:22:30|108.12|108.02|108.12|108.04|108.12|108.04|108.06|108|22738
1624018960000|2021-06-18 12:22:40|108.1||108.08||108.1||108.08||143
1624018970000|2021-06-18 12:22:50|108.1|108.06|108.12|108.06|108.12|108.06|108.1|108.06|344
1624018980000|2021-06-18 12:23:00|108.1|108.04|108.08|108.02|108.12|108.06|108.08|108.02|18245
1624018990000|2021-06-18 12:23:10|108.06|108|108.02|107.92|108.06|108|108|107.9|176492
1624019000000|2021-06-18 12:23:20|108|107.94|108.08|108|108.08|108|108|107.92|11812
1624019010000|2021-06-18 12:23:30||107.98||108||108.02||107.98|40
1624019020000|2021-06-18 12:23:40|108.12|108.02|108.14|108.08|108.18|108.1|108.12|108.02|29980
1624019030000|2021-06-18 12:23:50|108.12|108.06|108.08|107.98|108.12|108.06|108.08|107.98|12762
1624019040000|2021-06-18 12:24:00|108.06|108|108.1|108.02|108.1|108.02|108.06|108|4276
1624019050000|2021-06-18 12:24:10|108.12|108.04|108.12|108.06|108.14|108.1|108.12|108.04|9141
1624019060000|2021-06-18 12:24:20|108.08|108.02|108.04|107.98|108.08|108.02|108.04|107.98|8000
1624019070000|2021-06-18 12:24:30|108.08|108|108.14|108.08|108.14|108.08|108.08|108|53258
1624019080000|2021-06-18 12:24:40|108.12|108.06|108.06|108.02|108.12|108.06|108.06|108|23971
1624019090000|2021-06-18 12:24:50|||||||||25621
1624019100000|2021-06-18 12:25:00|108.04|108|108.06|107.96|108.08|108|108.02|107.96|23337
1624019110000|2021-06-18 12:25:10|108.04||108.04||108.04||108.04||12788
1624019120000|2021-06-18 12:25:20|108.02||108.02||108.02||108.02||5148
1624019130000|2021-06-18 12:25:30|108|107.92|107.94|107.9|108|107.92|107.94|107.9|26121
1624019150000|2021-06-18 12:25:50|107.96|107.92|107.96|107.92|107.96|107.92|107.96|107.92|23918
1624019160000|2021-06-18 12:26:00|107.94|107.9|107.96|107.92|107.96|107.92|107.94|107.9|13934
1624019170000|2021-06-18 12:26:10|108|107.9|108.06|108|108.06|108|108|107.9|64292
1624019200000|2021-06-18 12:26:40|108.04|108.02|108.06|108.02|108.06|108.02|108.04|108.02|50
1624019220000|2021-06-18 12:27:00|108.08|108.04|108.14|108.1|108.14|108.12|108.08|108.04|10435
1624019230000|2021-06-18 12:27:10|108.12|108.08|108.18|108.1|108.18|108.16|108.12|108.06|46390
1624019240000|2021-06-18 12:27:20|108.16|108.06|108.08|108|108.16|108.06|108.06|108|22578
1624019250000|2021-06-18 12:27:30|108.06||108.06||108.06||108.06||2015
1624019260000|2021-06-18 12:27:40|108.08|108.08|108.14|108.1|108.18|108.12|108.06|108|36361
1624019270000|2021-06-18 12:27:50|||||||||1949
1624019280000|2021-06-18 12:28:00|108.12|108.12|108.14|108.12|108.18|108.12|108.12|108.1|16410
1624019290000|2021-06-18 12:28:10|108.2|108.14|108.26|108.2|108.26|108.2|108.2|108.14|1747
1624019300000|2021-06-18 12:28:20|108.24|108.18|108.2|108.12|108.24|108.18|108.2|108.12|13316
1624019310000|2021-06-18 12:28:30|108.18|108.22|108.22|108.14|108.24|108.22|108.18|108.12|34949
1624019320000|2021-06-18 12:28:40|108.2|108.16|108.22|108.14|108.22|108.16|108.2|108.12|5000
1624019330000|2021-06-18 12:28:50|108.24|108.16|108.3|108.22|108.32|108.22|108.24|108.16|14540
1624019340000|2021-06-18 12:29:00|108.32|108.24|108.32|108.26|108.36|108.26|108.3|108.24|5225
1624019350000|2021-06-18 12:29:10|108.3|108.22|108.2|108.12|108.3|108.22|108.2|108.1|17395
1624019360000|2021-06-18 12:29:20|||||||||2000
1624019370000|2021-06-18 12:29:30|108.18||108.18||108.18||108.18||50
1624019390000|2021-06-18 12:29:50|||||||||36
1624019400000|2021-06-18 12:30:00|108.16|108.1|108.16|108.1|108.18|108.1|108.1|108.02|35484
1624019410000|2021-06-18 12:30:10|108.2|108.12|108.22|108.16|108.22|108.16|108.2|108.12|14798
1624019420000|2021-06-18 12:30:20|108.2|108.12|108.2|108.12|108.2|108.12|108.2|108.12|10
1624019440000|2021-06-18 12:30:40|108.22|108.14|108.22|108.16|108.26|108.16|108.22|108.14|12815
1624019460000|2021-06-18 12:31:00|108.2|108.12|108.16|108.1|108.2|108.12|108.12|108.06|52073
1624019470000|2021-06-18 12:31:10|108.22|108.12|108.28|108.18|108.28|108.18|108.22|108.12|3257
1624019480000|2021-06-18 12:31:20|108.26|108.14|108.2|108.1|108.26|108.14|108.2|108.1|5514
1624019490000|2021-06-18 12:31:30|108.18|108.08|108.16|108.06|108.18|108.08|108.16|108.06|500
1624019500000|2021-06-18 12:31:40|108.14|108.08|108.14|108.08|108.14|108.1|108.14|108.08|0
1624019510000|2021-06-18 12:31:50|108.12|108.1|108.12|108.08|108.12|108.1|108.12|108.08|1000
1624019520000|2021-06-18 12:32:00|108.1|108.06|108.1|108.06|108.1|108.06|108.1|108.06|18
1624019530000|2021-06-18 12:32:10|108.08|108.02|108.1|108.04|108.1|108.04|108.06|108|15188
1624019540000|2021-06-18 12:32:20|||||||||52957
1624019550000|2021-06-18 12:32:30|||||||||3663
1624019560000|2021-06-18 12:32:40|||||||||36
1624019570000|2021-06-18 12:32:50||108.06||108.06||108.06||108.06|106
1624019580000|2021-06-18 12:33:00|108.08|108.04|108.04|108|108.08|108.04|108|107.94|59012
1624019590000|2021-06-18 12:33:10|||||||||2531
1624019600000|2021-06-18 12:33:20|108.06|108.02|108.16|108.14|108.22|108.16|108.06|108.02|118524
1624019620000|2021-06-18 12:33:40|108.22|108.16|108.28|108.22|108.28|108.22|108.22|108.14|7394
1624019630000|2021-06-18 12:33:50|108.32|108.24|108.36|108.28|108.36|108.28|108.32|108.24|4283
1624019640000|2021-06-18 12:34:00|108.38|108.3|108.64|108.56|108.64|108.56|108.38|108.3|35422
1624019650000|2021-06-18 12:34:10|108.62|108.54|108.6|108.52|108.62|108.56|108.58|108.48|18954
1624019660000|2021-06-18 12:34:20|108.58|108.5|108.52|108.46|108.58|108.5|108.52|108.44|16000
1624019670000|2021-06-18 12:34:30|108.5|108.42|108.46|108.42|108.5|108.42|108.46|108.4|8010
1624019680000|2021-06-18 12:34:40|108.44|108.4|108.42|108.36|108.44|108.4|108.42|108.34|8989
1624019700000|2021-06-18 12:35:00|108.4|108.38|108.4|108.38|108.4|108.38|108.4|108.38|924
1624019710000|2021-06-18 12:35:10|108.38|108.34|108.32|108.26|108.38|108.34|108.32|108.26|16205
1624019720000|2021-06-18 12:35:20|108.3|108.28|108.26|108.2|108.3|108.28|108.26|108.18|18540
1624019730000|2021-06-18 12:35:30|||||||||1446
1624019740000|2021-06-18 12:35:40|108.24||108.24||108.24||108.24||1
1624019760000|2021-06-18 12:36:00|108.28|108.22|108.32|108.24|108.32|108.26|108.24|108.2|99989
1624019770000|2021-06-18 12:36:10|108.34|108.26|108.42|108.36|108.42|108.4|108.34|108.26|15076
1624019790000|2021-06-18 12:36:30|108.4|108.32|108.36|108.3|108.4|108.32|108.36|108.28|128050
1624019800000|2021-06-18 12:36:40|108.38|108.32|108.5|108.44|108.5|108.48|108.34|108.32|87647
1624019810000|2021-06-18 12:36:50|108.48||108.48||108.48||108.48||3694
1624019820000|2021-06-18 12:37:00|||||||||1000
1624019830000|2021-06-18 12:37:10|108.46|108.38|108.42|108.34|108.46|108.38|108.42|108.32|19535
1624019840000|2021-06-18 12:37:20|108.4||108.4||108.4||108.4||12153
1624019850000|2021-06-18 12:37:30|||||||||4016
1624019870000|2021-06-18 12:37:50|108.42|108.36|108.44|108.4|108.44|108.4|108.42|108.36|19601
1624019890000|2021-06-18 12:38:10|108.42|108.42|108.4|108.36|108.42|108.42|108.4|108.32|12300
1624019900000|2021-06-18 12:38:20|108.42||108.42||108.42||108.42||6969
1624019910000|2021-06-18 12:38:30|||||||||949
1624019920000|2021-06-18 12:38:40|||||||||914
1624019930000|2021-06-18 12:38:50|108.4||108.42||108.42||108.4||4043
1624019940000|2021-06-18 12:39:00|108.4||108.4||108.4||108.4||100
1624019950000|2021-06-18 12:39:10|108.42|108.38|108.44|108.38|108.44|108.38|108.42|108.38|20082
1624019960000|2021-06-18 12:39:20|||||||||1099
1624019970000|2021-06-18 12:39:30|108.46|108.42|108.48|108.42|108.48|108.42|108.46|108.42|1181
1624019980000|2021-06-18 12:39:40|108.46||108.48||108.48||108.46||2
1624019990000|2021-06-18 12:39:50|108.46||108.48||108.48||108.46||40
1624020000000|2021-06-18 12:40:00|108.46||108.48||108.48||108.46||1829
1624020020000|2021-06-18 12:40:20|108.5|108.44|108.5|108.44|108.52|108.5|108.48|108.44|25383
1624020030000|2021-06-18 12:40:30|108.48|108.42|108.5|108.44|108.5|108.44|108.44|108.42|35534
1624020060000|2021-06-18 12:41:00|108.48|108.42|108.48|108.42|108.48|108.42|108.44|108.42|8583
1624020070000|2021-06-18 12:41:10|108.46|108.38|108.44|108.38|108.46|108.38|108.44|108.34|8042
1624020090000|2021-06-18 12:41:30|||||||||2539
1624020110000|2021-06-18 12:41:50||108.4||108.38||108.4||108.36|955
1624020120000|2021-06-18 12:42:00||108.4||108.4||108.4||108.4|65
1624020130000|2021-06-18 12:42:10||108.36||108.38||108.38||108.36|0
1624020150000|2021-06-18 12:42:30|||||||||765
1624020180000|2021-06-18 12:43:00|108.42|108.36|108.38|108.36|108.42|108.36|108.38|108.34|18012
1624020190000|2021-06-18 12:43:10|||||||||1662
1624020200000|2021-06-18 12:43:20|108.4||108.4||108.4||108.4||1188
1624020220000|2021-06-18 12:43:40|108.38|108.34|108.32|108.28|108.4|108.36|108.32|108.24|25460
1624020240000|2021-06-18 12:44:00|108.34|108.3|108.36|108.32|108.36|108.32|108.32|108.28|13791
1624020250000|2021-06-18 12:44:10|108.38|108.34|108.52|108.48|108.58|108.52|108.38|108.34|57510
1624020270000|2021-06-18 12:44:30|||||||||1364
1624020290000|2021-06-18 12:44:50|108.5|108.46|108.5|108.42|108.5|108.46|108.5|108.42|8306
1624020300000|2021-06-18 12:45:00|108.48|108.44|108.44|108.4|108.48|108.44|108.44|108.38|8000
1624020310000|2021-06-18 12:45:10|108.42|108.38|108.52|108.46|108.52|108.46|108.42|108.38|37552
1624020320000|2021-06-18 12:45:20|108.5||108.52||108.52||108.5||3347
1624020370000|2021-06-18 12:46:10|||||||||1916
1624020380000|2021-06-18 12:46:20|108.54|108.48|108.54|108.52|108.54|108.52|108.54|108.48|10741
1624020400000|2021-06-18 12:46:40|108.58|108.54|108.64|108.54|108.64|108.54|108.58|108.54|3290
1624020410000|2021-06-18 12:46:50|108.62|108.52|108.52|108.5|108.62|108.52|108.52|108.48|29072
1624020420000|2021-06-18 12:47:00|108.54|108.48|108.46|108.38|108.54|108.48|108.46|108.38|17366
1624020430000|2021-06-18 12:47:10|||||||||930
1624020440000|2021-06-18 12:47:20|108.48|108.4|108.48|108.42|108.48|108.42|108.48|108.4|4931
1624020480000|2021-06-18 12:48:00|108.46|108.4|108.38|108.26|108.46|108.4|108.38|108.26|13106
1624020490000|2021-06-18 12:48:10||108.28||108.3||108.3||108.28|0
1624020500000|2021-06-18 12:48:20|108.36|108.28|108.34|108.24|108.36|108.28|108.34|108.24|3511
1624020510000|2021-06-18 12:48:30|108.32|108.26|108.3|108.24|108.32|108.26|108.3|108.24|3024
1624020530000|2021-06-18 12:48:50|108.28||108.28||108.28||108.28||40
1624020540000|2021-06-18 12:49:00|108.3|108.3|108.28|108.24|108.34|108.3|108.28|108.22|13000
1624020550000|2021-06-18 12:49:10||108.22||108.22||108.22||108.22|5412
1624020570000|2021-06-18 12:49:30|108.3|108.24|108.3|108.24|108.34|108.24|108.26|108.24|5788
1624020580000|2021-06-18 12:49:40|108.28||108.26||108.28||108.26||0
1624020600000|2021-06-18 12:50:00|108.28||108.32||108.32||108.28||5372
1624020610000|2021-06-18 12:50:10|108.3|108.26|108.3|108.22|108.34|108.26|108.3|108.22|10
1624020620000|2021-06-18 12:50:20|108.28||108.28||108.28||108.28||40
1624020640000|2021-06-18 12:50:40|108.3|108.24|108.3|108.24|108.3|108.24|108.3|108.24|420
1624020650000|2021-06-18 12:50:50|||||||||6039
1624020660000|2021-06-18 12:51:00|108.28|108.3|108.3|108.24|108.32|108.3|108.28|108.22|15989
1624020670000|2021-06-18 12:51:10|108.32|108.28|108.34|108.3|108.34|108.3|108.32|108.28|2064
1624020690000|2021-06-18 12:51:30|108.36|108.32|108.36|108.32|108.36|108.32|108.32|108.32|6327
1624020700000|2021-06-18 12:51:40||108.3||108.3||108.3||108.3|5000
1624020710000|2021-06-18 12:51:50|108.38|108.34|108.38|108.34|108.38|108.34|108.38|108.34|4017
1624020720000|2021-06-18 12:52:00||108.32||108.32||108.32||108.32|121
1624020730000|2021-06-18 12:52:10|108.4|108.34|108.4|108.34|108.4|108.38|108.4|108.34|41770
1624020740000|2021-06-18 12:52:20|||||||||40379
1624020750000|2021-06-18 12:52:30|||||||||458
1624020790000|2021-06-18 12:53:10|||||||||21396
1624020810000|2021-06-18 12:53:30|108.44|108.36|108.4|108.38|108.46|108.38|108.4|108.36|7492
1624020820000|2021-06-18 12:53:40|||||||||310
1624020830000|2021-06-18 12:53:50|108.38|108.34|108.38|108.3|108.38|108.34|108.38|108.3|8009
1624020840000|2021-06-18 12:54:00|108.36|108.26|108.36|108.28|108.36|108.28|108.36|108.26|0
1624020890000|2021-06-18 12:54:50|108.38|108.3|108.38|108.32|108.4|108.36|108.38|108.3|5439
1624020900000|2021-06-18 12:55:00|||||||||45879
1624020910000|2021-06-18 12:55:10|||||||||2743
1624020920000|2021-06-18 12:55:20|||||||||619
1624020930000|2021-06-18 12:55:30|108.36|108.3|108.36|108.3|108.36|108.3|108.36|108.3|6628
1624020940000|2021-06-18 12:55:40|108.38||108.36||108.38||108.36||1
1624020950000|2021-06-18 12:55:50|108.38||108.36||108.38||108.36||1129
1624020980000|2021-06-18 12:56:20|||||||||915
1624020990000|2021-06-18 12:56:30|108.38|108.32|108.36|108.34|108.38|108.34|108.36|108.32|2712
1624021000000|2021-06-18 12:56:40|||||||||8233
1624021010000|2021-06-18 12:56:50|108.38|108.36|108.48|108.44|108.5|108.46|108.36|108.36|27850
1624021020000|2021-06-18 12:57:00|108.52|108.52|108.52|108.48|108.58|108.52|108.52|108.44|27356
1624021030000|2021-06-18 12:57:10|||||||||200
1624021040000|2021-06-18 12:57:20|108.5|108.44|108.46|108.4|108.5|108.44|108.46|108.4|8050
1624021050000|2021-06-18 12:57:30|108.44|108.36|108.44|108.36|108.44|108.36|108.44|108.36|1200
1624021070000|2021-06-18 12:57:50|108.42||108.42||108.42||108.42||81
1624021120000|2021-06-18 12:58:40|||||||||23658
1624021130000|2021-06-18 12:58:50|108.44|108.44|108.42|108.36|108.46|108.44|108.42|108.34|17669
1624021140000|2021-06-18 12:59:00|108.38|108.34|108.38|108.34|108.38|108.34|108.38|108.34|3120
1624021150000|2021-06-18 12:59:10|108.36|108.3|108.32|108.26|108.36|108.3|108.32|108.24|4754
1624021170000|2021-06-18 12:59:30|108.3||108.3||108.3||108.3||2799
1624021190000|2021-06-18 12:59:50|108.32|108.28|108.34|108.28|108.34|108.28|108.32|108.28|13560
1624021200000|2021-06-18 13:00:00|108.36|108.3|108.46|108.36|108.46|108.36|108.36|108.3|20950
1624021210000|2021-06-18 13:00:10|108.42|108.38|108.5|108.44|108.54|108.44|108.42|108.38|12941
1624021220000|2021-06-18 13:00:20|108.48|108.42|108.38|108.32|108.48|108.42|108.38|108.32|21464
1624021230000|2021-06-18 13:00:30|108.36||108.36||108.36||108.36||23351
1624021240000|2021-06-18 13:00:40|108.38|108.34|108.38|108.32|108.42|108.4|108.38|108.32|21860
1624021250000|2021-06-18 13:00:50|108.4|108.34|108.36|108.28|108.4|108.34|108.32|108.24|43489
1624021260000|2021-06-18 13:01:00||108.32||108.28||108.32||108.28|6
1624021280000|2021-06-18 13:01:20|||||||||1997
1624021290000|2021-06-18 13:01:30||108.32||108.28||108.32||108.28|542
1624021300000|2021-06-18 13:01:40|108.34|108.26|108.34|108.32|108.36|108.32|108.32|108.24|25151
1624021310000|2021-06-18 13:01:50||108.3||108.28||108.3||108.28|3800
1624021320000|2021-06-18 13:02:00|||||||||1826
1624021350000|2021-06-18 13:02:30|||||||||2750
1624021360000|2021-06-18 13:02:40|108.32|108.26|108.32|108.28|108.32|108.28|108.32|108.24|9642
1624021370000|2021-06-18 13:02:50|108.3|108.24|108.3|108.24|108.3|108.28|108.28|108.24|15544
1624021380000|2021-06-18 13:03:00|108.28|108.26|108.38|108.36|108.4|108.36|108.28|108.26|35622
1624021390000|2021-06-18 13:03:10|108.4||108.38||108.4||108.38||0
1624021400000|2021-06-18 13:03:20|108.28|108.34|108.28|108.2|108.36|108.34|108.28|108.2|89871
1624021410000|2021-06-18 13:03:30||108.22||108.22||108.22||108.22|2823
1624021420000|2021-06-18 13:03:40||108.2||108.2||108.2||108.2|0
1624021430000|2021-06-18 13:03:50|108.3|108.22|108.28|108.24|108.38|108.32|108.28|108.22|47397
1624021440000|2021-06-18 13:04:00|108.26|108.2|108.24|108.18|108.26|108.2|108.24|108.18|7152
1624021460000|2021-06-18 13:04:20|108.2|108.16|108.1|108.06|108.2|108.16|108.1|108.06|15895
1624021470000|2021-06-18 13:04:30|108.08|108.02|108.06|108|108.08|108.02|108.06|108|2951
1624021480000|2021-06-18 13:04:40|108.04|108.02|108.16|108.1|108.16|108.1|108.04|108.02|20220
1624021490000|2021-06-18 13:04:50||108.14||108.08||108.14||108.08|485
1624021510000|2021-06-18 13:05:10|108.14|108.04|108.14|108.08|108.16|108.12|108.1|108.04|16578
1624021520000|2021-06-18 13:05:20|108.16|108.1|108.24|108.16|108.24|108.22|108.16|108.1|22358
1624021530000|2021-06-18 13:05:30|108.22|108.14|108.22|108.18|108.22|108.18|108.22|108.14|0
1624021540000|2021-06-18 13:05:40|108.24||108.24||108.24||108.24||1
1624021550000|2021-06-18 13:05:50||108.2||108.22||108.22||108.2|33381
1624021560000|2021-06-18 13:06:00|108.26|108.2|108.24|108.16|108.28|108.2|108.24|108.16|13127
1624021570000|2021-06-18 13:06:10|||||||||1828
1624021580000|2021-06-18 13:06:20|108.26|108.18|108.26|108.2|108.28|108.2|108.26|108.18|2724
1624021590000|2021-06-18 13:06:30|108.24||108.26||108.26||108.24||0
1624021610000|2021-06-18 13:06:50|108.24||108.24||108.24||108.24||4815
1624021620000|2021-06-18 13:07:00|108.26|108.26|108.24|108.16|108.28|108.26|108.24|108.16|21002
1624021630000|2021-06-18 13:07:10|108.26|108.2|108.28|108.2|108.28|108.22|108.24|108.2|1257
1624021640000|2021-06-18 13:07:20|108.26|108.22|108.26|108.24|108.26|108.24|108.26|108.22|0
1624021660000|2021-06-18 13:07:40|108.28|108.22|108.28|108.22|108.28|108.22|108.28|108.22|2577
1624021670000|2021-06-18 13:07:50|108.3|108.24|108.3|108.24|108.3|108.24|108.3|108.24|3054
1624021700000|2021-06-18 13:08:20|108.32|108.26|108.34|108.3|108.34|108.3|108.3|108.26|26548
1624021710000|2021-06-18 13:08:30||108.28||108.28||108.28||108.28|0
1624021720000|2021-06-18 13:08:40|108.3|108.26|108.28|108.22|108.3|108.26|108.28|108.22|12277
1624021730000|2021-06-18 13:08:50||108.2||108.2||108.2||108.2|0
1624021740000|2021-06-18 13:09:00|||||||||4618
1624021750000|2021-06-18 13:09:10|108.26|108.18|108.26|108.22|108.26|108.22|108.26|108.16|1190
1624021760000|2021-06-18 13:09:20|108.28||108.28||108.28||108.28||5973
1624021770000|2021-06-18 13:09:30|||||||||14775
1624021790000|2021-06-18 13:09:50|108.3|108.24|108.3|108.26|108.3|108.26|108.3|108.24|10681
1624021800000|2021-06-18 13:10:00|108.28|108.22|108.3|108.24|108.32|108.3|108.18|108.16|130258
1624021810000|2021-06-18 13:10:10|108.28|108.2|108.3|108.26|108.3|108.26|108.26|108.2|51192
1624021820000|2021-06-18 13:10:20|108.32|108.28|108.32|108.28|108.32|108.28|108.32|108.28|1114
1624021830000|2021-06-18 13:10:30|||||||||1500
1624021840000|2021-06-18 13:10:40|108.24|108.26|108.32|108.3|108.32|108.3|108.24|108.2|78913
1624021850000|2021-06-18 13:10:50|108.3|108.28|108.28|108.22|108.3|108.28|108.28|108.22|32528
1624021860000|2021-06-18 13:11:00||108.24||108.24||108.24||108.24|5609
1624021870000|2021-06-18 13:11:10|108.3|108.22|108.32|108.26|108.32|108.26|108.3|108.22|13653
1624021880000|2021-06-18 13:11:20|108.34|108.28|108.34|108.3|108.34|108.32|108.34|108.28|8262
1624021890000|2021-06-18 13:11:30|108.36|108.32|108.4|108.36|108.4|108.36|108.36|108.32|26432
1624021900000|2021-06-18 13:11:40|108.42|108.38|108.42|108.38|108.42|108.38|108.42|108.38|4865
1624021920000|2021-06-18 13:12:00|||||||||4611
1624021930000|2021-06-18 13:12:10|108.44|108.4|108.46|108.4|108.46|108.4|108.44|108.4|11246
1624021950000|2021-06-18 13:12:30|||||||||733
1624021960000|2021-06-18 13:12:40|108.48|108.46|108.48|108.42|108.54|108.48|108.48|108.4|486908
1624021970000|2021-06-18 13:12:50|108.46|108.4|108.36|108.3|108.46|108.4|108.36|108.3|10260
1624021980000|2021-06-18 13:13:00|108.26|108.28|108.38|108.34|108.4|108.34|108.24|108.22|147767
1624021990000|2021-06-18 13:13:10|108.4||108.4||108.42||108.38||9677
1624022000000|2021-06-18 13:13:20|108.42|108.36|108.42|108.36|108.42|108.36|108.42|108.36|852
1624022010000|2021-06-18 13:13:30|108.4|108.38|108.36|108.3|108.42|108.38|108.36|108.3|32458
1624022030000|2021-06-18 13:13:50|108.34||108.36||108.36||108.32||4951
1624022050000|2021-06-18 13:14:10|108.34|108.28|108.34|108.3|108.34|108.3|108.34|108.28|10743
1624022060000|2021-06-18 13:14:20|108.32|108.26|108.3|108.26|108.32|108.3|108.3|108.22|85955
1624022070000|2021-06-18 13:14:30|108.32|108.34|108.34|108.26|108.36|108.34|108.32|108.26|44396
1624022100000|2021-06-18 13:15:00|||||||||92
1624022110000|2021-06-18 13:15:10|||||||||73466
1624022120000|2021-06-18 13:15:20|108.36|108.36|108.44|108.38|108.44|108.38|108.36|108.28|88155
1624022130000|2021-06-18 13:15:30||108.4||108.4||108.4||108.4|0
1624022150000|2021-06-18 13:15:50|||||||||885
1624022160000|2021-06-18 13:16:00|108.46||108.46||108.46||108.44||18402
1624022170000|2021-06-18 13:16:10|108.44||108.46||108.46||108.44||1273
1624022180000|2021-06-18 13:16:20|108.48|108.46|108.5|108.48|108.5|108.48|108.48|108.46|11695
1624022190000|2021-06-18 13:16:30||108.46||108.46||108.46||108.46|0
1624022200000|2021-06-18 13:16:40|||||||||5000
1624022220000|2021-06-18 13:17:00|||||||||4578
1624022230000|2021-06-18 13:17:10|108.52|108.48|108.52|108.46|108.52|108.48|108.52|108.46|19192
1624022240000|2021-06-18 13:17:20|108.5||108.5||108.5||108.5||2500
1624022250000|2021-06-18 13:17:30|108.48|108.44|108.44|108.4|108.48|108.44|108.44|108.4|27375
1624022270000|2021-06-18 13:17:50|||||||||3613
1624022290000|2021-06-18 13:18:10|108.46|108.42|108.44|108.38|108.48|108.42|108.44|108.38|6514
1624022300000|2021-06-18 13:18:20|||||||||10000
1624022330000|2021-06-18 13:18:50|108.46|108.44|108.44|108.38|108.46|108.44|108.44|108.38|20390
1624022340000|2021-06-18 13:19:00||108.4||108.4||108.4||108.4|679
1624022350000|2021-06-18 13:19:10|||||||||1824
1624022360000|2021-06-18 13:19:20|108.42||108.42||108.42||108.42||10088
1624022370000|2021-06-18 13:19:30||108.36||108.36||108.38||108.36|3011
1624022380000|2021-06-18 13:19:40|||||||||287
1624022390000|2021-06-18 13:19:50|108.44|108.38|108.48|108.44|108.48|108.44|108.44|108.38|20645
1624022400000|2021-06-18 13:20:00|108.46|108.42|108.44|108.38|108.46|108.42|108.44|108.38|1212
1624022410000|2021-06-18 13:20:10|108.42|108.34|108.4|108.34|108.42|108.34|108.4|108.34|7555
1624022420000|2021-06-18 13:20:20|108.38||108.38||108.38||108.38||66
1624022440000|2021-06-18 13:20:40|108.4|108.36|108.4|108.36|108.4|108.36|108.38|108.32|3124
1624022460000|2021-06-18 13:21:00|||||||||9171
1624022470000|2021-06-18 13:21:10|||||||||27614
1624022480000|2021-06-18 13:21:20|||||||||20
1624022490000|2021-06-18 13:21:30|108.42|108.38|108.42|108.38|108.44|108.38|108.42|108.38|9303
1624022500000|2021-06-18 13:21:40|108.44||108.44||108.44||108.42||10000
1624022520000|2021-06-18 13:22:00|108.46|108.4|108.46|108.42|108.46|108.42|108.46|108.4|2812
1624022530000|2021-06-18 13:22:10|108.44|108.4|108.44|108.38|108.44|108.4|108.44|108.36|20868
1624022570000|2021-06-18 13:22:50|||||||||19000
1624022590000|2021-06-18 13:23:10|108.48|108.44|108.54|108.46|108.54|108.5|108.46|108.44|31528
1624022600000|2021-06-18 13:23:20|||||||||4584
1624022610000|2021-06-18 13:23:30|108.56|108.48|108.58|108.5|108.58|108.5|108.54|108.48|3445
1624022620000|2021-06-18 13:23:40|108.6|108.52|108.58|108.54|108.62|108.54|108.58|108.52|0
1624022640000|2021-06-18 13:24:00|108.56|108.52|108.52|108.46|108.56|108.52|108.52|108.46|28998
1624022650000|2021-06-18 13:24:10|108.5|108.44|108.48|108.44|108.5|108.44|108.48|108.44|3967
1624022660000|2021-06-18 13:24:20|108.5|108.46|108.52|108.46|108.52|108.46|108.48|108.46|9671
1624022680000|2021-06-18 13:24:40|108.48||108.52||108.52||108.48||1071
1624022690000|2021-06-18 13:24:50|108.54|108.5|108.54|108.5|108.58|108.52|108.54|108.5|25217
1624022700000|2021-06-18 13:25:00|108.52|108.46|108.5|108.44|108.52|108.5|108.5|108.44|9864
1624022710000|2021-06-18 13:25:10||108.46||108.44||108.46||108.44|2191
1624022740000|2021-06-18 13:25:40|108.48||108.48||108.48||108.48||23
1624022750000|2021-06-18 13:25:50|108.46|108.4|108.4|108.36|108.46|108.4|108.4|108.3|9730
1624022760000|2021-06-18 13:26:00|108.42|108.38|108.42|108.36|108.44|108.4|108.4|108.34|16013
1624022770000|2021-06-18 13:26:10|108.4|108.34|108.4|108.34|108.42|108.36|108.4|108.34|1001
1624022780000|2021-06-18 13:26:20|108.42|108.36|108.42|108.36|108.42|108.36|108.42|108.34|18201
1624022790000|2021-06-18 13:26:30|108.4|108.34|108.34|108.28|108.4|108.34|108.34|108.28|23461
1624022800000|2021-06-18 13:26:40|||||||||414
1624022830000|2021-06-18 13:27:10|||||||||1693
1624022840000|2021-06-18 13:27:20|108.36|108.3|108.38|108.3|108.38|108.3|108.34|108.3|4756
1624022850000|2021-06-18 13:27:30|108.36||108.36||108.36||108.36||5000
1624022860000|2021-06-18 13:27:40|108.34||108.34||108.34||108.34||0
1624022900000|2021-06-18 13:28:20|108.32|108.28|108.3|108.24|108.32|108.28|108.28|108.18|22189
1624022910000|2021-06-18 13:28:30|108.28|108.22|108.32|108.26|108.32|108.26|108.28|108.2|26249
1624022920000|2021-06-18 13:28:40|108.28|108.24|108.3|108.24|108.32|108.24|108.28|108.24|14907
1624022930000|2021-06-18 13:28:50|108.28||108.28||108.28||108.28||0
1624022940000|2021-06-18 13:29:00|108.3|108.26|108.34|108.28|108.34|108.3|108.3|108.26|11010
1624022960000|2021-06-18 13:29:20|108.3|108.26|108.32|108.3|108.34|108.3|108.3|108.26|16582
1624022970000|2021-06-18 13:29:30||108.28||108.26||108.28||108.26|322
1624022980000|2021-06-18 13:29:40|108.3|108.24|108.3|108.24|108.3|108.24|108.28|108.2|19893
1624022990000|2021-06-18 13:29:50|108.28||108.3||108.3||108.28||0
1624023000000|2021-06-18 13:30:00|108.28|108.22|108.32|108.26|108.32|108.28|108.22|108.16|36315
1624023010000|2021-06-18 13:30:10|108.3|108.24|108.38|108.32|108.44|108.36|108.3|108.24|29304
1624023020000|2021-06-18 13:30:20|108.36|108.3|108.28|108.22|108.38|108.34|108.26|108.2|17737
1624023030000|2021-06-18 13:30:30|108.26|108.2|108.22|108.18|108.28|108.26|108.22|108.12|16364
1624023040000|2021-06-18 13:30:40|108.24|108.2|108.26|108.2|108.26|108.22|108.24|108.16|9620
1624023050000|2021-06-18 13:30:50|108.24|108.24|108.3|108.26|108.3|108.26|108.2|108.12|73402
1624023060000|2021-06-18 13:31:00|108.28|108.24|108.3|108.24|108.34|108.28|108.26|108.18|47684
1624023070000|2021-06-18 13:31:10|108.28|108.26|108.26|108.18|108.28|108.26|108.26|108.18|8685
1624023080000|2021-06-18 13:31:20|108.28|108.2|108.38|108.32|108.38|108.32|108.26|108.2|39909
1624023090000|2021-06-18 13:31:30|108.4|108.34|108.54|108.44|108.56|108.48|108.4|108.32|9588
1624023100000|2021-06-18 13:31:40||108.46||108.48||108.48||108.46|1000
1624023110000|2021-06-18 13:31:50|108.58|108.5|108.54|108.52|108.6|108.52|108.54|108.46|5709
1624023120000|2021-06-18 13:32:00|108.58|108.54|108.84|108.72|108.86|108.72|108.56|108.52|19066
1624023130000|2021-06-18 13:32:10|108.86|108.74|108.78|108.7|108.88|108.78|108.78|108.68|6160
1624023140000|2021-06-18 13:32:20|108.8|108.72|108.76|108.64|108.8|108.76|108.76|108.64|40081
1624023150000|2021-06-18 13:32:30|108.74|108.62|108.68|108.62|108.74|108.66|108.68|108.58|24261
1624023160000|2021-06-18 13:32:40|108.7|108.64|108.86|108.78|108.86|108.78|108.7|108.64|21565
1624023170000|2021-06-18 13:32:50|108.9|108.8|108.96|108.92|109|108.92|108.88|108.8|4117
1624023180000|2021-06-18 13:33:00|108.98|108.94|109.02|108.92|109.08|109.02|108.98|108.92|14976
1624023190000|2021-06-18 13:33:10|109.04|108.94|108.96|108.88|109.06|108.96|108.96|108.88|22652
1624023200000|2021-06-18 13:33:20|109|108.9|109.06|109|109.08|109|109|108.9|27253
1624023210000|2021-06-18 13:33:30|109.04|109.02|109|108.88|109.04|109.02|109|108.88|4850
1624023220000|2021-06-18 13:33:40|108.98|108.86|108.92|108.78|108.98|108.86|108.92|108.76|4767
1624023230000|2021-06-18 13:33:50|108.9|108.8|108.84|108.78|108.9|108.82|108.84|108.74|8625
1624023240000|2021-06-18 13:34:00|108.82|108.76|108.72|108.6|108.82|108.76|108.72|108.58|6533
1624023250000|2021-06-18 13:34:10|108.7|108.58|108.64|108.52|108.7|108.58|108.64|108.52|3438
1624023260000|2021-06-18 13:34:20|108.62|108.5|108.58|108.48|108.62|108.52|108.54|108.42|39541
1624023270000|2021-06-18 13:34:30|108.56|108.46|108.54|108.44|108.56|108.5|108.5|108.42|15467
1624023280000|2021-06-18 13:34:40|108.56|108.46|108.52|108.44|108.58|108.52|108.48|108.38|49103
1624023290000|2021-06-18 13:34:50|108.5|108.42|108.38|108.28|108.5|108.42|108.38|108.26|31230
1624023300000|2021-06-18 13:35:00|108.36|108.3|108.42|108.34|108.46|108.36|108.36|108.28|3125
1624023310000|2021-06-18 13:35:10|108.4|108.3|108.3|108.22|108.4|108.3|108.3|108.18|288102
1624023320000|2021-06-18 13:35:20|108.28|108.2|108.38|108.36|108.38|108.36|108.2|108.1|145629
1624023330000|2021-06-18 13:35:30|108.4|108.3|108.42|108.36|108.42|108.36|108.4|108.26|91090
1624023340000|2021-06-18 13:35:40|108.4|108.38|108.44|108.38|108.44|108.4|108.36|108.26|179620
1624023350000|2021-06-18 13:35:50|108.42|108.36|108.46|108.44|108.46|108.44|108.42|108.34|53306
1624023360000|2021-06-18 13:36:00|108.48|108.48|108.48|108.42|108.52|108.48|108.48|108.4|13093
1624023370000|2021-06-18 13:36:10|108.46|108.4|108.5|108.44|108.5|108.44|108.42|108.34|40315
1624023380000|2021-06-18 13:36:20|108.48|108.4|108.48|108.42|108.48|108.42|108.48|108.38|889
1624023390000|2021-06-18 13:36:30|108.46|108.44|108.36|108.28|108.46|108.44|108.36|108.26|21338
1624023400000|2021-06-18 13:36:40|108.34|108.24|108.32|108.26|108.34|108.28|108.3|108.24|14764
1624023410000|2021-06-18 13:36:50|108.34|108.28|108.32|108.3|108.36|108.3|108.32|108.28|16282
1624023420000|2021-06-18 13:37:00|108.34|108.26|108.32|108.26|108.34|108.26|108.3|108.24|8616
1624023430000|2021-06-18 13:37:10|108.34|108.32|108.42|108.36|108.48|108.4|108.34|108.32|28238
1624023440000|2021-06-18 13:37:20|108.4|108.34|108.44|108.4|108.44|108.4|108.32|108.3|141652
1624023450000|2021-06-18 13:37:30|108.48|108.42|108.4|108.32|108.5|108.48|108.4|108.3|31350
1624023460000|2021-06-18 13:37:40|108.38|108.3|108.34|108.26|108.38|108.3|108.3|108.24|2725
1624023470000|2021-06-18 13:37:50|108.22|108.24|108.32|108.26|108.32|108.26|108.22|108.2|163007
1624023480000|2021-06-18 13:38:00|||||||||36034
1624023490000|2021-06-18 13:38:10|108.34|108.34|108.4|108.36|108.42|108.4|108.34|108.32|62734
1624023500000|2021-06-18 13:38:20|108.38|108.34|108.32|108.26|108.4|108.34|108.28|108.26|69345
1624023510000|2021-06-18 13:38:30|108.34|108.28|108.38|108.32|108.4|108.34|108.34|108.28|2058
1624023520000|2021-06-18 13:38:40|108.36|108.34|108.4|108.34|108.42|108.34|108.36|108.32|7981
1624023530000|2021-06-18 13:38:50|108.38|108.32|108.32|108.24|108.42|108.32|108.32|108.24|16891
1624023540000|2021-06-18 13:39:00|108.3|108.22|108.26|108.2|108.32|108.22|108.2|108.1|68742
1624023550000|2021-06-18 13:39:10|108.24|108.18|108.26|108.16|108.26|108.18|108.2|108.12|7700
1624023560000|2021-06-18 13:39:20|108.28|108.18|108.3|108.2|108.32|108.2|108.28|108.18|5162
1624023580000|2021-06-18 13:39:40|108.32|108.22|108.32|108.24|108.32|108.24|108.32|108.22|5504
1624023590000|2021-06-18 13:39:50|108.34||108.32||108.34||108.32||71871
1624023600000|2021-06-18 13:40:00|108.34|108.26|108.32|108.26|108.38|108.34|108.32|108.24|119088
1624023610000|2021-06-18 13:40:10|108.36|108.28|108.3|108.24|108.36|108.3|108.3|108.24|6002
1624023620000|2021-06-18 13:40:20|108.34||108.3||108.34||108.3||22959
1624023630000|2021-06-18 13:40:30|108.28|108.22|108.3|108.26|108.3|108.26|108.28|108.2|23741
1624023640000|2021-06-18 13:40:40|108.32|108.34|108.36|108.3|108.36|108.34|108.32|108.28|47140
1624023650000|2021-06-18 13:40:50|108.38||108.36||108.38||108.36||4277
1624023660000|2021-06-18 13:41:00|108.38|108.32|108.44|108.36|108.5|108.42|108.38|108.32|21689
1624023670000|2021-06-18 13:41:10|108.4|108.34|108.5|108.44|108.56|108.46|108.38|108.32|112621
1624023680000|2021-06-18 13:41:20|108.54|108.46|108.58|108.54|108.72|108.54|108.5|108.44|103649
1624023690000|2021-06-18 13:41:30|108.6|108.56|108.7|108.6|108.92|108.6|108.6|108.56|110483
1624023700000|2021-06-18 13:41:40|108.72|108.62|108.78|108.68|108.8|108.68|108.7|108.62|34299
1624023710000|2021-06-18 13:41:50|||||||||4473
1624023730000|2021-06-18 13:42:10|108.76|108.66|108.48|108.4|108.76|108.66|108.48|108.4|59639
1624023740000|2021-06-18 13:42:20|||||||||4854
1624023750000|2021-06-18 13:42:30|108.5||108.5||108.5||108.48||1355
1624023760000|2021-06-18 13:42:40|108.48||108.48||108.5||108.48||1000
1624023780000|2021-06-18 13:43:00|||||||||2000
1624023790000|2021-06-18 13:43:10|108.46|108.38|108.38|108.3|108.48|108.38|108.38|108.3|10669
1624023800000|2021-06-18 13:43:20|108.36|108.32|108.36|108.28|108.36|108.32|108.36|108.26|7672
1624023810000|2021-06-18 13:43:30||108.3||108.3||108.3||108.3|200
1624023820000|2021-06-18 13:43:40|108.34|108.26|108.34|108.28|108.34|108.28|108.3|108.22|15616
1624023830000|2021-06-18 13:43:50|108.36||108.34||108.36||108.34||27525
1624023840000|2021-06-18 13:44:00|108.32|108.26|108.32|108.22|108.32|108.26|108.32|108.2|9660
1624023860000|2021-06-18 13:44:20|108.34|108.26|108.34|108.28|108.34|108.28|108.32|108.26|6101
1624023880000|2021-06-18 13:44:40|||||||||4000
1624023890000|2021-06-18 13:44:50||108.3||108.28||108.3||108.28|1265
1624023900000|2021-06-18 13:45:00|108.32|108.26|108.24|108.18|108.32|108.26|108.24|108.18|9670
1624023910000|2021-06-18 13:45:10||108.16||108.16||108.18||108.16|0
1624023920000|2021-06-18 13:45:20|||||||||46588
1624023930000|2021-06-18 13:45:30|108.26|108.18|108.38|108.3|108.38|108.3|108.24|108.18|18566
1624023940000|2021-06-18 13:45:40|108.36|108.28|108.38|108.3|108.38|108.3|108.36|108.28|2672
1624023950000|2021-06-18 13:45:50|108.36||108.36||108.36||108.36||820
1624023960000|2021-06-18 13:46:00|108.34|108.34|108.32|108.3|108.36|108.34|108.32|108.24|32389
1624023970000|2021-06-18 13:46:10||108.28||108.3||108.3||108.26|6825
1624023980000|2021-06-18 13:46:20|108.3|108.28|108.32|108.26|108.32|108.3|108.3|108.26|5682
1624023990000|2021-06-18 13:46:30|108.3|108.24|108.26|108.16|108.3|108.24|108.26|108.16|215
1624024000000|2021-06-18 13:46:40|108.24|108.18|108.24|108.18|108.24|108.18|108.22|108.18|10
1624024010000|2021-06-18 13:46:50|108.22||108.22||108.24||108.22||9459
1624024020000|2021-06-18 13:47:00|108.24|108.16|108.22|108.16|108.28|108.16|108.16|108.1|41164
1624024030000|2021-06-18 13:47:10|108.26|108.18|108.24|108.2|108.34|108.2|108.24|108.18|15931
1624024040000|2021-06-18 13:47:20|108.22|108.18|108.2|108.14|108.22|108.18|108.2|108.14|12184
1624024050000|2021-06-18 13:47:30||108.16||108.16||108.16||108.16|3089
1624024060000|2021-06-18 13:47:40|108.24|108.18|108.36|108.3|108.36|108.34|108.24|108.18|17418
1624024070000|2021-06-18 13:47:50|108.34|108.28|108.36|108.3|108.36|108.3|108.34|108.24|21622
1624024080000|2021-06-18 13:48:00|108.34|108.32|108.42|108.38|108.48|108.38|108.34|108.3|29761
1624024090000|2021-06-18 13:48:10|108.4|108.42|108.46|108.42|108.48|108.42|108.4|108.36|41134
1624024100000|2021-06-18 13:48:20|108.48|108.44|108.58|108.52|108.6|108.52|108.48|108.44|15675
1624024110000|2021-06-18 13:48:30|108.56|108.5|108.52|108.48|108.56|108.5|108.52|108.48|7303
1624024120000|2021-06-18 13:48:40|108.5|108.46|108.44|108.38|108.5|108.46|108.44|108.38|2500
1624024130000|2021-06-18 13:48:50|||||||||4580
1624024140000|2021-06-18 13:49:00|108.48|108.4|108.46|108.42|108.48|108.42|108.46|108.4|973
1624024150000|2021-06-18 13:49:10|108.48|108.44|108.52|108.46|108.52|108.46|108.48|108.44|1877
1624024160000|2021-06-18 13:49:20||108.48||108.48||108.5||108.48|206
1624024170000|2021-06-18 13:49:30|108.58|108.5|108.64|108.56|108.64|108.56|108.58|108.5|3870
1624024180000|2021-06-18 13:49:40|108.62|108.64|108.64|108.6|108.7|108.64|108.62|108.56|19606
1624024190000|2021-06-18 13:49:50|108.68|108.62|108.7|108.66|108.72|108.66|108.68|108.62|8717
1624024200000|2021-06-18 13:50:00|108.68|108.64|108.66|108.64|108.7|108.64|108.66|108.64|1143
1624024210000|2021-06-18 13:50:10|108.64|108.62|108.56|108.48|108.64|108.62|108.56|108.48|412
1624024220000|2021-06-18 13:50:20|108.54|108.46|108.5|108.42|108.54|108.46|108.5|108.42|2633
1624024230000|2021-06-18 13:50:30|108.52|108.44|108.52|108.46|108.52|108.46|108.52|108.44|3294
1624024250000|2021-06-18 13:50:50|108.5||108.5||108.52||108.5||48
1624024260000|2021-06-18 13:51:00|108.48|108.42|108.48|108.42|108.5|108.42|108.48|108.42|12765
1624024270000|2021-06-18 13:51:10|108.5|108.44|108.54|108.5|108.54|108.5|108.5|108.44|11499
1624024290000|2021-06-18 13:51:30|108.52|108.48|108.52|108.48|108.52|108.5|108.52|108.48|7632
1624024300000|2021-06-18 13:51:40|108.54|108.5|108.52|108.48|108.54|108.5|108.52|108.48|9823
1624024310000|2021-06-18 13:51:50|108.5||108.5||108.5||108.5||23246
1624024320000|2021-06-18 13:52:00|108.52|108.5|108.6|108.56|108.6|108.56|108.52|108.5|16877
1624024330000|2021-06-18 13:52:10|108.62|108.58|108.68|108.62|108.7|108.62|108.62|108.58|6576
1624024340000|2021-06-18 13:52:20|108.66|108.6|108.58|108.54|108.66|108.6|108.58|108.54|12513
1624024350000|2021-06-18 13:52:30|108.56|108.52|108.6|108.54|108.6|108.54|108.56|108.52|8861
1624024360000|2021-06-18 13:52:40|108.58|108.56|108.62|108.56|108.62|108.56|108.58|108.56|5631
1624024370000|2021-06-18 13:52:50|108.6|108.54|108.56|108.5|108.6|108.54|108.56|108.5|8527
1624024380000|2021-06-18 13:53:00|108.54|108.52|108.54|108.42|108.54|108.52|108.54|108.42|6709
1624024390000|2021-06-18 13:53:10|||||||||1298
1624024400000|2021-06-18 13:53:20||108.44||108.44||108.44||108.44|3111
1624024420000|2021-06-18 13:53:40|108.52|108.42|108.34|108.26|108.52|108.42|108.34|108.24|15067
1624024430000|2021-06-18 13:53:50|108.36|108.28|108.36|108.32|108.38|108.32|108.34|108.28|10464
1624024440000|2021-06-18 13:54:00|108.38|108.36|108.38|108.32|108.38|108.36|108.38|108.32|3251
1624024450000|2021-06-18 13:54:10|108.4|108.34|108.44|108.38|108.46|108.38|108.4|108.34|10575
1624024460000|2021-06-18 13:54:20||108.4||108.4||108.4||108.4|0
1624024480000|2021-06-18 13:54:40|||||||||4577
1624024490000|2021-06-18 13:54:50|||||||||10619
1624024500000|2021-06-18 13:55:00|108.42|108.38|108.42|108.32|108.44|108.4|108.42|108.3|29477
1624024510000|2021-06-18 13:55:10|108.44|108.34|108.44|108.34|108.46|108.4|108.44|108.34|27101
1624024520000|2021-06-18 13:55:20|||||||||13
1624024530000|2021-06-18 13:55:30|108.42|108.36|108.44|108.36|108.44|108.36|108.42|108.36|0
1624024540000|2021-06-18 13:55:40|108.42||108.42||108.42||108.42||2500
1624024570000|2021-06-18 13:56:10|108.4|108.34|108.2|108.16|108.4|108.34|108.2|108.16|14353
1624024580000|2021-06-18 13:56:20|108.22|108.18|108.26|108.2|108.3|108.2|108.18|108.14|68868
1624024590000|2021-06-18 13:56:30|||||||||91878
1624024600000|2021-06-18 13:56:40|108.24||108.24||108.24||108.24||1843
1624024610000|2021-06-18 13:56:50|108.22|108.18|108.22|108.18|108.22|108.2|108.22|108.12|12577
1624024620000|2021-06-18 13:57:00|||||||||4022
1624024630000|2021-06-18 13:57:10|108.2|108.2|108.22|108.14|108.24|108.2|108.2|108.12|9448
1624024640000|2021-06-18 13:57:20|108.24|108.16|108.28|108.22|108.32|108.28|108.24|108.16|108240
1624024650000|2021-06-18 13:57:30|108.26|108.2|108.18|108.1|108.26|108.2|108.18|108.1|6402
1624024660000|2021-06-18 13:57:40|108.16|108.08|108.16|108.06|108.24|108.14|108.14|108.04|32118
1624024680000|2021-06-18 13:58:00|108.14|108.08|108.2|108.14|108.22|108.14|108.12|108.06|91821
1624024690000|2021-06-18 13:58:10|108.22|108.18|108.22|108.18|108.22|108.18|108.22|108.18|12644
1624024700000|2021-06-18 13:58:20|108.24|108.2|108.36|108.26|108.36|108.26|108.24|108.2|8651
1624024710000|2021-06-18 13:58:30|108.32|108.24|108.3|108.26|108.32|108.28|108.3|108.24|454
1624024720000|2021-06-18 13:58:40|108.32|108.3|108.4|108.36|108.4|108.36|108.3|108.26|29750
1624024730000|2021-06-18 13:58:50|108.38|108.34|108.38|108.34|108.38|108.34|108.38|108.34|2138
1624024740000|2021-06-18 13:59:00|108.36|108.3|108.36|108.28|108.36|108.3|108.32|108.24|2068
1624024750000|2021-06-18 13:59:10|108.34|108.26|108.28|108.24|108.34|108.26|108.28|108.24|117
1624024760000|2021-06-18 13:59:20|108.26|108.22|108.24|108.18|108.26|108.22|108.24|108.16|10939
1624024770000|2021-06-18 13:59:30|108.22|108.14|108.34|108.3|108.34|108.3|108.22|108.14|13553
1624024780000|2021-06-18 13:59:40|108.32|108.32|108.36|108.34|108.42|108.34|108.32|108.3|11040
1624024790000|2021-06-18 13:59:50|108.38|108.36|108.38|108.36|108.38|108.36|108.38|108.34|518
1624024800000|2021-06-18 14:00:00|108.4|108.34|108.58|108.5|108.6|108.5|108.4|108.34|10059
1624024810000|2021-06-18 14:00:10|108.62|108.52|108.64|108.54|108.66|108.54|108.62|108.52|6961
1624024820000|2021-06-18 14:00:20|108.66|108.56|108.66|108.58|108.66|108.58|108.66|108.56|1220
1624024830000|2021-06-18 14:00:30|108.64|108.6|108.66|108.6|108.66|108.6|108.64|108.6|0
1624024840000|2021-06-18 14:00:40|108.62|108.58|108.7|108.6|108.7|108.6|108.62|108.58|3570
1624024850000|2021-06-18 14:00:50|108.62|108.62|108.74|108.7|108.74|108.7|108.62|108.62|5264
1624024860000|2021-06-18 14:01:00|108.76|108.72|108.74|108.72|108.76|108.72|108.74|108.72|904
1624024870000|2021-06-18 14:01:10|108.76||108.74||108.76||108.74||11375
1624024890000|2021-06-18 14:01:30|108.72|108.66|108.64|108.6|108.72|108.68|108.64|108.56|14898
1624024900000|2021-06-18 14:01:40|108.62|108.58|108.52|108.46|108.62|108.58|108.52|108.46|15996
1624024910000|2021-06-18 14:01:50|108.5|108.44|108.48|108.4|108.5|108.44|108.48|108.4|0
1624024920000|2021-06-18 14:02:00|108.46|108.42|108.54|108.46|108.54|108.46|108.46|108.42|10968
1624024930000|2021-06-18 14:02:10|108.52|108.44|108.48|108.42|108.52|108.44|108.48|108.42|0
1624024940000|2021-06-18 14:02:20|108.52|108.46|108.58|108.44|108.58|108.5|108.52|108.44|8396
1624024950000|2021-06-18 14:02:30|108.56|108.42|108.6|108.5|108.6|108.52|108.54|108.42|29417
1624024960000|2021-06-18 14:02:40||108.54||108.54||108.54||108.5|5
1624024970000|2021-06-18 14:02:50|||||||||4976
1624024980000|2021-06-18 14:03:00||108.56||108.56||108.56||108.56|1815
1624024990000|2021-06-18 14:03:10|108.58|108.54|108.52|108.46|108.58|108.54|108.52|108.46|13865
1624025000000|2021-06-18 14:03:20|108.5|108.44|108.48|108.4|108.5|108.44|108.48|108.38|28517
1624025010000|2021-06-18 14:03:30|108.5|108.5|108.48|108.4|108.52|108.5|108.48|108.4|44505
1624025020000|2021-06-18 14:03:40|||||||||100
1624025030000|2021-06-18 14:03:50|108.46|108.38|108.44|108.32|108.46|108.38|108.44|108.3|13433
1624025040000|2021-06-18 14:04:00||108.3||108.3||108.32||108.3|29090
1624025050000|2021-06-18 14:04:10||108.32||108.32||108.32||108.3|71179
1624025060000|2021-06-18 14:04:20|108.42|108.38|108.3|108.22|108.46|108.44|108.3|108.2|63576
1624025070000|2021-06-18 14:04:30|108.28|108.24|108.28|108.2|108.28|108.26|108.28|108.2|20036
1624025080000|2021-06-18 14:04:40|108.26|108.24|108.24|108.16|108.28|108.24|108.24|108.14|3753
1624025090000|2021-06-18 14:04:50|108.22|108.14|108.16|108.08|108.22|108.14|108.14|108.06|9
1624025100000|2021-06-18 14:05:00||108.1||108.14||108.14||108.08|18
1624025120000|2021-06-18 14:05:20|108.14|108.1|108.12|108.04|108.14|108.1|108.1|108.02|10
1624025130000|2021-06-18 14:05:30|108.1|108|108.06|108|108.12|108.1|108.06|108|6483
1624025140000|2021-06-18 14:05:40|108.04|107.98|108.04|107.96|108.06|108|108.02|107.94|96021
1624025150000|2021-06-18 14:05:50|108.06|108.04|108.02|107.96|108.06|108.04|108.02|107.96|12414
1624025160000|2021-06-18 14:06:00|||||||||3000
1624025180000|2021-06-18 14:06:20|108.04|108|108.04|108.02|108.04|108.02|108.04|107.96|22394
1624025190000|2021-06-18 14:06:30|108.06|108.04|108.14|108.08|108.14|108.1|108.06|108.04|27704
1624025200000|2021-06-18 14:06:40|108.16|108.1|108.2|108.18|108.2|108.18|108.16|108.1|175241
1624025210000|2021-06-18 14:06:50||108.16||108.18||108.18||108.1|29186
1624025220000|2021-06-18 14:07:00||108.14||108.18||108.18||108.14|37910
1624025230000|2021-06-18 14:07:10|108.22|108.16|108.24|108.18|108.24|108.2|108.22|108.12|59902
1624025240000|2021-06-18 14:07:20||108.2||108.2||108.2||108.2|440
1624025260000|2021-06-18 14:07:40|108.26|108.26|108.2|108.16|108.28|108.26|108.18|108.14|69554
1624025270000|2021-06-18 14:07:50|108.22|108.18|108.24|108.2|108.24|108.2|108.22|108.18|9104
1624025280000|2021-06-18 14:08:00|108.22|108.16|108.12|108.04|108.22|108.16|108.1|108.02|12113
1624025290000|2021-06-18 14:08:10||108.06||108.06||108.06||108.06|16300
1624025300000|2021-06-18 14:08:20|108.14|108.14|108.12|108.08|108.18|108.14|108.12|108.08|102300
1624025310000|2021-06-18 14:08:30|108.1|108.04|108.06|108|108.1|108.06|108.06|108|4569
1624025320000|2021-06-18 14:08:40|||||||||100
1624025340000|2021-06-18 14:09:00|||||||||259
1624025350000|2021-06-18 14:09:10|||||||||1895
1624025360000|2021-06-18 14:09:20|108.08|108.1|108.14|108.1|108.16|108.12|108.08|108.02|58342
1624025370000|2021-06-18 14:09:30|108.12|108.12|108.14|108.1|108.14|108.12|108.12|108.08|29970
1624025390000|2021-06-18 14:09:50|108.12|108.06|108.08|108.02|108.12|108.06|108.08|108|19849
1624025400000|2021-06-18 14:10:00|108.1|108.06|108.14|108.1|108.14|108.1|108.1|108.06|23195
1624025410000|2021-06-18 14:10:10|108.12|108.08|108.14|108.06|108.14|108.1|108.12|108.02|46070
1624025420000|2021-06-18 14:10:20|108.12||108.12||108.12||108.12||0
1624025440000|2021-06-18 14:10:40|108.1|108.04|108.08|108|108.1|108.04|108.08|108|4312
1624025450000|2021-06-18 14:10:50|108.06|107.96|108|107.92|108.06|108|108|107.9|10331
1624025470000|2021-06-18 14:11:10|||||||||5595
1624025490000|2021-06-18 14:11:30|108.02|108|108|107.94|108.02|108|108|107.94|142422
1624025500000|2021-06-18 14:11:40|108.02|107.96|108|107.94|108.02|107.98|108|107.94|6812
1624025510000|2021-06-18 14:11:50|107.98|107.92|107.98|107.9|107.98|107.92|107.98|107.9|3239
1624025540000|2021-06-18 14:12:20|108|107.92|108.02|107.96|108.02|107.96|107.98|107.92|48537
1624025560000|2021-06-18 14:12:40|108|107.94|107.98|107.92|108|107.96|107.96|107.9|6646
1624025570000|2021-06-18 14:12:50|||||||||1832
1624025580000|2021-06-18 14:13:00|108|107.94|108.04|108|108.04|108|107.98|107.94|32833
1624025590000|2021-06-18 14:13:10||107.96||107.98||107.98||107.96|0
1624025600000|2021-06-18 14:13:20||108||108||108||108|5001
1624025610000|2021-06-18 14:13:30|108.06|107.96|108.06|108|108.06|108.02|108.06|107.96|21493
1624025620000|2021-06-18 14:13:40|108.04||108.04||108.04||108.04||0
1624025630000|2021-06-18 14:13:50|108.06|108.02|108.06|108.02|108.06|108.02|108.06|108.02|25384
1624025640000|2021-06-18 14:14:00|108.08|108.04|108.1|108.06|108.1|108.06|108.08|108.04|62716
1624025650000|2021-06-18 14:14:10|108.08|108.02|108.08|108|108.08|108.02|108.08|107.98|10238
1624025660000|2021-06-18 14:14:20||108.02||108.02||108.04||108|0
1624025670000|2021-06-18 14:14:30|108.06|108|108.06|108.04|108.06|108.04|108.02|107.96|34316
1624025680000|2021-06-18 14:14:40||108||108||108.04||108|10389
1624025690000|2021-06-18 14:14:50|108.04|108.02|108.04|108|108.04|108.02|108.04|108|2037
1624025700000|2021-06-18 14:15:00|108.02|107.96|108|107.96|108.02|107.96|108|107.96|18759
1624025710000|2021-06-18 14:15:10|107.98|107.94|107.94|107.9|107.98|107.96|107.9|107.8|71954
1624025720000|2021-06-18 14:15:20|107.9|107.88|107.94|107.9|107.94|107.9|107.9|107.84|83934
1624025730000|2021-06-18 14:15:30|107.96|107.92|108|107.94|108|107.96|107.96|107.9|9023
1624025740000|2021-06-18 14:15:40|107.98|108|107.96|107.9|108.02|108|107.96|107.9|55660
1624025750000|2021-06-18 14:15:50|107.94|107.88|107.92|107.9|107.94|107.9|107.92|107.88|11215
1624025760000|2021-06-18 14:16:00|107.94|107.92|107.96|107.92|107.96|107.92|107.94|107.92|26031
1624025770000|2021-06-18 14:16:10|107.94|107.9|107.94|107.9|107.94|107.9|107.94|107.88|7221
1624025780000|2021-06-18 14:16:20|107.92|107.88|107.86|107.8|107.92|107.9|107.84|107.8|58799
1624025790000|2021-06-18 14:16:30|107.88|107.82|107.92|107.86|107.94|107.92|107.88|107.82|69505
1624025800000|2021-06-18 14:16:40|107.9|107.84|107.7|107.6|107.9|107.84|107.66|107.58|167015
1624025810000|2021-06-18 14:16:50|107.66|107.62|107.62|107.56|107.7|107.64|107.62|107.54|35181
1624025820000|2021-06-18 14:17:00|107.6|107.54|107.58|107.52|107.6|107.54|107.58|107.5|22272
1624025830000|2021-06-18 14:17:10|107.62|107.54|107.66|107.58|107.66|107.64|107.58|107.54|10422
1624025840000|2021-06-18 14:17:20|107.64|107.56|107.64|107.56|107.64|107.56|107.64|107.54|9131
1624025850000|2021-06-18 14:17:30|||||||||9237
1624025860000|2021-06-18 14:17:40|107.62|107.58|107.64|107.58|107.64|107.62|107.6|107.56|16896
1624025870000|2021-06-18 14:17:50|107.62|107.56|107.62|107.6|107.64|107.6|107.62|107.56|31956
1624025880000|2021-06-18 14:18:00|107.64|107.62|107.62|107.58|107.66|107.62|107.62|107.58|20912
1624025890000|2021-06-18 14:18:10|107.6|107.56|107.6|107.56|107.62|107.58|107.6|107.56|10924
1624025900000|2021-06-18 14:18:20|107.64|107.6|107.64|107.58|107.64|107.6|107.64|107.58|12852
1624025910000|2021-06-18 14:18:30|107.62|107.56|107.66|107.62|107.68|107.64|107.62|107.56|23900
1624025920000|2021-06-18 14:18:40|107.68|107.66|107.7|107.68|107.7|107.68|107.68|107.66|4359
1624025930000|2021-06-18 14:18:50|107.74|107.7|107.68|107.6|107.74|107.7|107.68|107.6|12868
1624025940000|2021-06-18 14:19:00|107.66|107.58|107.6|107.52|107.66|107.58|107.6|107.5|38229
1624025950000|2021-06-18 14:19:10|107.62|107.62|107.56|107.5|107.64|107.62|107.46|107.4|182761
1624025960000|2021-06-18 14:19:20|107.58|107.52|107.58|107.54|107.62|107.54|107.56|107.52|28269
1624025970000|2021-06-18 14:19:30|107.56|107.52|107.52|107.4|107.58|107.56|107.52|107.4|43385
1624025980000|2021-06-18 14:19:40|107.54|107.42|107.46|107.36|107.54|107.44|107.46|107.34|76282
1624025990000|2021-06-18 14:19:50|107.48|107.38|107.4|107.34|107.48|107.38|107.4|107.32|17104
1624026000000|2021-06-18 14:20:00|107.38|107.32|107.26|107.18|107.4|107.38|107.26|107.16|170194
1624026010000|2021-06-18 14:20:10|107.24|107.16|107.26|107.18|107.26|107.18|107.22|107.12|43478
1624026020000|2021-06-18 14:20:20|107.24|107.16|107.24|107.14|107.26|107.18|107.22|107.14|46757
1624026030000|2021-06-18 14:20:30|107.22|107.12|107.2|107.12|107.22|107.12|107.2|107.12|0
1624026040000|2021-06-18 14:20:40|107.18|107.1|107.14|107.1|107.18|107.1|107.14|107.1|507
1624026050000|2021-06-18 14:20:50|107.12|107.08|107.08|107|107.12|107.08|107.08|107|15074
1624026060000|2021-06-18 14:21:00|107.06|107.02|107.02|106.96|107.08|107.02|107|106.86|227584
1624026070000|2021-06-18 14:21:10|107.04|106.98|107.12|107.06|107.14|107.1|107|106.94|65624
1624026080000|2021-06-18 14:21:20|107.1|107.04|107.12|107.08|107.12|107.08|107.1|107.02|15236
1624026090000|2021-06-18 14:21:30|107.1|107.06|107.06|107|107.1|107.06|107|106.92|61028
1624026100000|2021-06-18 14:21:40|107.04|106.98|107.1|107.04|107.1|107.04|107|106.92|26245
1624026110000|2021-06-18 14:21:50|107.16|107.06|106.98|106.92|107.16|107.08|106.94|106.9|62988
1624026120000|2021-06-18 14:22:00|107|106.94|107.08|107|107.1|107|106.98|106.94|7171
1624026130000|2021-06-18 14:22:10|107.12|107.02|107.12|107.02|107.12|107.02|107.12|107.02|10622
1624026140000|2021-06-18 14:22:20|107.08|107.04|106.94|106.84|107.08|107.04|106.92|106.82|71886
1624026150000|2021-06-18 14:22:30|106.98|106.86|106.96|106.88|106.98|106.88|106.94|106.86|21060
1624026160000|2021-06-18 14:22:40|106.98|107|107.02|106.96|107.04|107|106.98|106.9|18198
1624026170000|2021-06-18 14:22:50|107.04|106.98|107.04|106.96|107.04|107|107.02|106.94|49426
1624026190000|2021-06-18 14:23:10|107.02|106.98|107.02|106.94|107.02|106.98|107.02|106.94|5
1624026200000|2021-06-18 14:23:20|106.98|106.92|106.96|106.9|107|106.98|106.88|106.82|189155
1624026210000|2021-06-18 14:23:30|||||||||32539
1624026220000|2021-06-18 14:23:40|106.98|106.92|107.04|106.98|107.04|106.98|106.96|106.86|48509
1624026230000|2021-06-18 14:23:50|107.02|106.96|107.02|106.94|107.02|106.96|107|106.94|19984
1624026240000|2021-06-18 14:24:00|107|106.96|107.14|107.06|107.16|107.06|107|106.96|114147
1624026250000|2021-06-18 14:24:10|||||||||2315
1624026260000|2021-06-18 14:24:20|107.12|107.08|107.12|107.06|107.14|107.08|107.12|107.06|6822
1624026270000|2021-06-18 14:24:30|107.1|107.12|107.12|107.02|107.14|107.12|107.1|107.02|12310
1624026280000|2021-06-18 14:24:40|107.1||107.1||107.1||107.1||20680
1624026290000|2021-06-18 14:24:50|107.12|107.04|107.12|107.06|107.12|107.06|107.1|107.04|49640
1624026300000|2021-06-18 14:25:00||107.04||107.04||107.06||107.04|1929
1624026310000|2021-06-18 14:25:10|107.1|107|106.96|106.9|107.1|107|106.96|106.9|17475
1624026320000|2021-06-18 14:25:20|106.94|106.86|107.02|106.94|107.02|106.94|106.9|106.82|43933
1624026330000|2021-06-18 14:25:30|107.04|106.96|106.96|106.94|107.04|106.98|106.96|106.9|14986
1624026340000|2021-06-18 14:25:40|106.98|106.9|107.04|106.98|107.04|106.98|106.98|106.88|61959
1624026350000|2021-06-18 14:25:50|107.06|107|107.1|107.02|107.1|107.02|107.06|107|6279
1624026370000|2021-06-18 14:26:10|107.08||107.08||107.1||107.08||38367
1624026380000|2021-06-18 14:26:20||107.04||107.04||107.04||107.04|10698
1624026390000|2021-06-18 14:26:30|107.1|107.06|107.12|107.08|107.12|107.1|107.1|107.06|29015
1624026400000|2021-06-18 14:26:40|107.1|107.04|107.24|107.2|107.28|107.2|107.1|107|76312
1624026410000|2021-06-18 14:26:50|107.2|107.18|107.22|107.18|107.22|107.2|107.2|107.1|30811
1624026420000|2021-06-18 14:27:00|107.24|107.2|107.26|107.22|107.26|107.22|107.24|107.2|15784
1624026430000|2021-06-18 14:27:10|107.28|107.24|107.3|107.24|107.32|107.26|107.28|107.2|23711
1624026450000|2021-06-18 14:27:30|107.28|107.22|107.2|107.12|107.28|107.22|107.2|107.12|12853
1624026460000|2021-06-18 14:27:40|107.18|107.08|107.12|107.04|107.18|107.08|107.12|107.04|17663
1624026470000|2021-06-18 14:27:50|107.1|107.06|107.08|107.02|107.16|107.12|107.08|107|61907
1624026480000|2021-06-18 14:28:00|107.1|107.04|107.14|107.1|107.16|107.1|107.1|107|25586
1624026490000|2021-06-18 14:28:10|107.16|107.14|107.14|107.1|107.16|107.14|107.12|107.06|41954
1624026500000|2021-06-18 14:28:20|107.12|107.12|107.1|107.06|107.12|107.12|107.1|107.02|10170
1624026510000|2021-06-18 14:28:30|107.08|107|107.08|107.06|107.1|107.06|107.06|107|67523
1624026520000|2021-06-18 14:28:40|107.1|107.04|107.16|107.12|107.16|107.14|107.1|107|25740
1624026530000|2021-06-18 14:28:50|107.18|107.18|107.2|107.18|107.2|107.18|107.18|107.18|3150
1624026540000|2021-06-18 14:29:00|107.22|107.16|107.22|107.18|107.24|107.2|107.22|107.16|36732
1624026550000|2021-06-18 14:29:10|107.24|107.2|107.18|107.14|107.24|107.22|107.18|107.12|22188
1624026560000|2021-06-18 14:29:20|107.16|107.12|107.2|107.12|107.24|107.22|107.14|107.1|40609
1624026570000|2021-06-18 14:29:30|107.22|107.14|107.22|107.18|107.24|107.18|107.22|107.12|9954
1624026580000|2021-06-18 14:29:40|107.2|107.16|107.14|107.1|107.2|107.16|107.14|107.1|15178
1624026590000|2021-06-18 14:29:50|107.12|107.08|107.18|107.12|107.22|107.16|107.08|107.02|70302
1624026600000|2021-06-18 14:30:00|107.12|107.1|107.12|107.08|107.12|107.1|107.12|107.06|12773
1624026610000|2021-06-18 14:30:10|107.1|107.06|107.06|107|107.1|107.06|107.06|107|13128
1624026620000|2021-06-18 14:30:20|107.08|107.02|107.08|107|107.14|107.08|107.06|107|44380
1624026630000|2021-06-18 14:30:30|107.1|107.02|107.1|107.06|107.1|107.06|107.1|107.02|2796
1624026640000|2021-06-18 14:30:40|107.08|107.04|107.08|107.02|107.08|107.04|107.08|107|23036
1624026650000|2021-06-18 14:30:50||107.04||107.04||107.04||107.04|20941
1624026660000|2021-06-18 14:31:00|107.06|107.02|107.14|107.08|107.18|107.12|107.06|107.02|60629
1624026670000|2021-06-18 14:31:10|107.16|107.1|107.24|107.22|107.24|107.22|107.16|107.1|47129
1624026680000|2021-06-18 14:31:20|107.22|107.18|107.2|107.14|107.22|107.2|107.2|107.14|17664
1624026690000|2021-06-18 14:31:30||107.1||107.14||107.14||107.1|1891
1624026700000|2021-06-18 14:31:40|107.18|107.1|107.16|107.12|107.18|107.12|107.16|107.1|0
1624026710000|2021-06-18 14:31:50|107.18|107.14|107.18|107.14|107.18|107.14|107.18|107.14|3951
1624026720000|2021-06-18 14:32:00|107.16|107.1|107.16|107.06|107.16|107.1|107.16|107.06|7617
1624026730000|2021-06-18 14:32:10|107.14|107.08|107.22|107.16|107.22|107.16|107.12|107.02|124460
1624026740000|2021-06-18 14:32:20|107.26|107.18|107.26|107.22|107.26|107.22|107.22|107.14|3592
1624026750000|2021-06-18 14:32:30|107.28|107.24|107.28|107.24|107.32|107.26|107.28|107.22|2109
1624026760000|2021-06-18 14:32:40|||||||||8
1624026770000|2021-06-18 14:32:50|||||||||57575
1624026780000|2021-06-18 14:33:00|107.26|107.22|107.32|107.28|107.32|107.3|107.26|107.22|29215
1624026790000|2021-06-18 14:33:10|107.3|107.26|107.32|107.26|107.34|107.28|107.26|107.18|58405
1624026800000|2021-06-18 14:33:20|107.3|107.28|107.3|107.24|107.3|107.28|107.3|107.18|6600
1624026810000|2021-06-18 14:33:30|107.32|107.26|107.38|107.32|107.38|107.32|107.3|107.26|47242
1624026820000|2021-06-18 14:33:40|107.36|107.34|107.44|107.4|107.44|107.4|107.36|107.34|15948
1624026830000|2021-06-18 14:33:50|107.46|107.42|107.5|107.48|107.54|107.48|107.44|107.4|18843
1624026840000|2021-06-18 14:34:00|107.48|107.44|107.48|107.42|107.48|107.44|107.44|107.34|23828
1624026860000|2021-06-18 14:34:20|107.46|107.38|107.46|107.4|107.46|107.4|107.44|107.36|7824
1624026870000|2021-06-18 14:34:30|107.44|107.36|107.42|107.36|107.44|107.36|107.42|107.34|3052
1624026880000|2021-06-18 14:34:40|107.44|107.38|107.44|107.4|107.44|107.4|107.4|107.34|24759
1624026890000|2021-06-18 14:34:50||107.38||107.4||107.4||107.38|698
1624026900000|2021-06-18 14:35:00|107.42|107.38|107.4|107.36|107.44|107.38|107.4|107.34|4716
1624026910000|2021-06-18 14:35:10||107.34||107.34||107.34||107.34|4081
1624026920000|2021-06-18 14:35:20|107.42|107.38|107.46|107.38|107.48|107.44|107.4|107.36|24691
1624026930000|2021-06-18 14:35:30||107.36||107.34||107.36||107.34|11
1624026940000|2021-06-18 14:35:40|107.44|107.32|107.32|107.26|107.44|107.32|107.32|107.26|3284
1624026950000|2021-06-18 14:35:50|107.3|107.24|107.24|107.2|107.3|107.24|107.24|107.2|32155
1624026960000|2021-06-18 14:36:00|107.26|107.18|107.1|107.06|107.26|107.18|107.1|107.04|98866
1624026970000|2021-06-18 14:36:10|107.08|107.02|107.12|107.04|107.12|107.08|107.06|107|11951
1624026980000|2021-06-18 14:36:20|107.14|107.06|107.12|107.02|107.14|107.08|107.06|107|11516
1624026990000|2021-06-18 14:36:30|107.1|107.06|107.2|107.16|107.2|107.16|107.08|107.06|26083
1624027000000|2021-06-18 14:36:40|107.18|107.14|107.16|107.08|107.18|107.16|107.16|107.08|29622
1624027010000|2021-06-18 14:36:50|107.18|107.1|107.16|107.08|107.2|107.14|107.16|107.08|14346
1624027020000|2021-06-18 14:37:00||107.06||107.06||107.06||107.06|3602
1624027030000|2021-06-18 14:37:10|107.14|107.1|107.12|107|107.14|107.1|107.12|107|126896
1624027040000|2021-06-18 14:37:20||107.02||107.02||107.02||107.02|0
1624027050000|2021-06-18 14:37:30|||||||||104
1624027060000|2021-06-18 14:37:40|107.1|107|107|106.92|107.1|107|107|106.9|57865
1624027070000|2021-06-18 14:37:50|107.02|106.94|107|106.94|107.02|106.96|107|106.92|25736
1624027080000|2021-06-18 14:38:00||106.92||106.9||106.96||106.9|10364
1624027090000|2021-06-18 14:38:10|107.02|106.92|107.02|106.98|107.02|106.98|107.02|106.92|13189
1624027100000|2021-06-18 14:38:20|107.04|106.96|107.06|107|107.06|107.02|107.04|106.96|7111
1624027110000|2021-06-18 14:38:30||107.02||107.02||107.02||107.02|0
1624027120000|2021-06-18 14:38:40|||||||||2010
1624027130000|2021-06-18 14:38:50|107.04|107|107.04|106.96|107.06|107.04|107|106.96|59755
1624027140000|2021-06-18 14:39:00||106.94||106.92||106.94||106.92|15099
1624027150000|2021-06-18 14:39:10|||||||||8892
1624027160000|2021-06-18 14:39:20|106.98|106.9|106.96|106.9|106.98|106.9|106.96|106.9|3855
1624027170000|2021-06-18 14:39:30|||||||||7805
1624027180000|2021-06-18 14:39:40|106.94|106.88|106.94|106.88|106.96|106.92|106.92|106.86|35544
1624027190000|2021-06-18 14:39:50|106.96|106.9|106.96|106.9|107.04|106.96|106.96|106.9|25707
1624027200000|2021-06-18 14:40:00|106.94|106.88|106.9|106.86|106.96|106.88|106.9|106.86|10131
1624027210000|2021-06-18 14:40:10|106.88|106.84|106.86|106.78|106.9|106.86|106.78|106.7|56719
1624027220000|2021-06-18 14:40:20||106.76||106.78||106.82||106.74|29645
1624027230000|2021-06-18 14:40:30|106.9|106.8|106.88|106.82|106.9|106.82|106.88|106.8|7093
1624027240000|2021-06-18 14:40:40|106.84|106.8|106.88|106.76|106.9|106.82|106.8|106.72|43348
1624027250000|2021-06-18 14:40:50|106.84|106.74|106.76|106.7|106.84|106.74|106.76|106.7|3723
1624027260000|2021-06-18 14:41:00|106.74|106.68|106.76|106.68|106.76|106.68|106.72|106.64|14424
1624027270000|2021-06-18 14:41:10|||||||||9496
1624027280000|2021-06-18 14:41:20|||||||||1183
1624027290000|2021-06-18 14:41:30|106.8|106.7|106.88|106.82|106.88|106.82|106.78|106.7|76237
1624027300000|2021-06-18 14:41:40|106.9|106.84|106.92|106.88|106.92|106.88|106.9|106.84|2653
1624027310000|2021-06-18 14:41:50|106.94|106.9|106.9|106.86|106.94|106.9|106.9|106.86|13592
1624027320000|2021-06-18 14:42:00|106.88|106.84|106.9|106.8|106.9|106.84|106.82|106.76|31278
1624027330000|2021-06-18 14:42:10|106.92|106.82|106.92|106.84|106.94|106.92|106.92|106.82|36196
1624027340000|2021-06-18 14:42:20|106.94||106.94||106.94||106.94||4755
1624027360000|2021-06-18 14:42:40|106.96|106.98|107|106.98|107.06|106.98|106.96|106.88|71682
1624027370000|2021-06-18 14:42:50|107.02|106.94|107.06|106.98|107.06|107.02|107.02|106.92|38419
1624027380000|2021-06-18 14:43:00|107.04|107|107.04|106.98|107.04|107|107.02|106.98|36421
1624027390000|2021-06-18 14:43:10||107||106.98||107||106.98|164
1624027400000|2021-06-18 14:43:20|107.06|107.1|107.06|107|107.14|107.1|107.02|106.98|55825
1624027420000|2021-06-18 14:43:40|107.08|107.02|107.08|107|107.1|107.04|107.06|107|18826
1624027430000|2021-06-18 14:43:50|107.06||107.04||107.06||107.04||9353
1624027440000|2021-06-18 14:44:00|107.02|106.98|107|106.94|107.02|106.98|107|106.92|6673
1624027450000|2021-06-18 14:44:10||106.96||106.96||106.96||106.96|56
1624027460000|2021-06-18 14:44:20|107.02|106.98|107.02|106.96|107.08|107.02|107.02|106.96|27808
1624027470000|2021-06-18 14:44:30|107.04|106.98|107.1|107.06|107.1|107.08|107.02|106.98|34007
1624027480000|2021-06-18 14:44:40|||||||||934
1624027490000|2021-06-18 14:44:50||107.08||107.08||107.08||107.08|0
1624027500000|2021-06-18 14:45:00|107.14|107.1|107.1|107.06|107.16|107.12|107.1|107.02|12245
1624027510000|2021-06-18 14:45:10|107.12|107.08|107.14|107.08|107.14|107.1|107.12|107.08|8489
1624027520000|2021-06-18 14:45:20|107.16|107.1|107.26|107.22|107.32|107.26|107.16|107.1|37123
1624027530000|2021-06-18 14:45:30|107.22|107.2|107.2|107.16|107.22|107.2|107.2|107.16|26562
1624027540000|2021-06-18 14:45:40|107.22|107.12|107.26|107.2|107.28|107.22|107.22|107.12|32984
1624027550000|2021-06-18 14:45:50|107.28|107.22|107.36|107.3|107.38|107.3|107.26|107.22|16698
1624027560000|2021-06-18 14:46:00|||||||||5567
1624027570000|2021-06-18 14:46:10|107.34|107.28|107.3|107.22|107.34|107.28|107.3|107.22|51554
1624027580000|2021-06-18 14:46:20|107.28|107.24|107.3|107.24|107.3|107.24|107.28|107.24|10211
1624027590000|2021-06-18 14:46:30|||||||||730
1624027610000|2021-06-18 14:46:50||107.26||107.26||107.26||107.26|10176
1624027620000|2021-06-18 14:47:00|||||||||452
1624027630000|2021-06-18 14:47:10|107.32|107.28|107.3|107.26|107.32|107.28|107.24|107.2|28432
1624027640000|2021-06-18 14:47:20|||||||||1849
1624027650000|2021-06-18 14:47:30|107.32|107.28|107.36|107.3|107.38|107.3|107.32|107.28|15338
1624027660000|2021-06-18 14:47:40|107.38|107.32|107.34|107.3|107.38|107.34|107.34|107.3|8671
1624027670000|2021-06-18 14:47:50|107.36|107.36|107.38|107.32|107.38|107.36|107.36|107.3|18825
1624027680000|2021-06-18 14:48:00|107.4|107.34|107.46|107.36|107.48|107.36|107.4|107.34|12542
1624027690000|2021-06-18 14:48:10|107.42|107.34|107.44|107.36|107.46|107.36|107.4|107.32|17459
1624027700000|2021-06-18 14:48:20|107.42|107.38|107.46|107.4|107.46|107.4|107.42|107.38|21141
1624027710000|2021-06-18 14:48:30|107.48|107.42|107.54|107.48|107.58|107.5|107.48|107.42|26192
1624027730000|2021-06-18 14:48:50|107.52||107.52||107.52||107.52||139437
1624027740000|2021-06-18 14:49:00|||||||||9000
1624027760000|2021-06-18 14:49:20|107.5|107.5|107.58|107.5|107.58|107.5|107.5|107.48|26204
1624027770000|2021-06-18 14:49:30|107.56|107.52|107.56|107.52|107.56|107.52|107.56|107.52|3607
1624027780000|2021-06-18 14:49:40|107.58|107.54|107.6|107.54|107.6|107.54|107.58|107.54|104376
1624027790000|2021-06-18 14:49:50|107.56|107.56|107.58|107.54|107.6|107.56|107.56|107.54|26639
1624027800000|2021-06-18 14:50:00|107.6|107.56|107.58|107.5|107.66|107.6|107.56|107.48|57996
1624027810000|2021-06-18 14:50:10|107.6|107.52|107.58|107.54|107.6|107.56|107.58|107.52|5085
1624027820000|2021-06-18 14:50:20|107.56|107.52|107.6|107.58|107.6|107.58|107.54|107.5|18470
1624027830000|2021-06-18 14:50:30|||||||||883
1624027840000|2021-06-18 14:50:40|||||||||334481
1624027850000|2021-06-18 14:50:50|107.58|107.56|107.56|107.52|107.58|107.56|107.56|107.46|42165
1624027860000|2021-06-18 14:51:00|107.58|107.54|107.6|107.58|107.62|107.58|107.58|107.54|18137
1624027870000|2021-06-18 14:51:10|107.58|107.56|107.62|107.58|107.62|107.58|107.58|107.54|37075
1624027880000|2021-06-18 14:51:20|107.64|107.64|107.68|107.64|107.7|107.66|107.64|107.58|78757
1624027890000|2021-06-18 14:51:30|||||||||555
1624027900000|2021-06-18 14:51:40|107.7|107.66|107.74|107.68|107.74|107.68|107.7|107.66|14064
1624027910000|2021-06-18 14:51:50|107.72|107.66|107.7|107.66|107.72|107.66|107.7|107.62|35677
1624027920000|2021-06-18 14:52:00|107.72|107.72|107.66|107.62|107.74|107.72|107.66|107.62|21999
1624027930000|2021-06-18 14:52:10|107.68|107.6|107.72|107.68|107.74|107.68|107.68|107.58|15954
1624027940000|2021-06-18 14:52:20|||||||||20000
1624027950000|2021-06-18 14:52:30|107.7||107.7||107.7||107.7||2
1624027960000|2021-06-18 14:52:40|||||||||465
1624027970000|2021-06-18 14:52:50|||||||||1380
1624027980000|2021-06-18 14:53:00|107.72|107.7|107.8|107.72|107.82|107.74|107.72|107.7|28163
1624027990000|2021-06-18 14:53:10|107.82|107.74|107.88|107.8|107.88|107.8|107.8|107.74|2565
1624028000000|2021-06-18 14:53:20|107.86|107.82|107.86|107.82|107.86|107.82|107.86|107.82|14174
1624028010000|2021-06-18 14:53:30|107.84|107.8|107.86|107.8|107.86|107.82|107.82|107.78|53985
1624028020000|2021-06-18 14:53:40|107.88||107.88||107.88||107.88||6026
1624028030000|2021-06-18 14:53:50|107.86|107.78|107.82|107.76|107.86|107.78|107.82|107.74|582
1624028040000|2021-06-18 14:54:00|107.84|107.78|107.88|107.78|107.88|107.78|107.84|107.78|6082
1624028050000|2021-06-18 14:54:10|107.82|107.8|107.84|107.8|107.88|107.82|107.82|107.78|10534
1624028060000|2021-06-18 14:54:20|107.82|107.82|107.8|107.76|107.82|107.82|107.8|107.76|1998
1624028070000|2021-06-18 14:54:30|107.78|107.74|107.74|107.66|107.78|107.74|107.74|107.66|3808
1624028080000|2021-06-18 14:54:40|107.72|107.64|107.72|107.62|107.72|107.68|107.72|107.62|1233
1624028090000|2021-06-18 14:54:50||107.64||107.64||107.64||107.64|0
1624028100000|2021-06-18 14:55:00|||||||||11477
1624028110000|2021-06-18 14:55:10|||||||||500
1624028120000|2021-06-18 14:55:20||107.66||107.68||107.68||107.66|1008
1624028130000|2021-06-18 14:55:30|107.74|107.7|107.78|107.7|107.78|107.7|107.72|107.7|12709
1624028140000|2021-06-18 14:55:40|107.72||107.78||107.78||107.72||234
1624028150000|2021-06-18 14:55:50|107.72|107.72|107.74|107.7|107.78|107.72|107.72|107.7|9806
1624028160000|2021-06-18 14:56:00|107.76|107.72|107.78|107.72|107.8|107.74|107.76|107.72|12299
1624028170000|2021-06-18 14:56:10|107.8|107.74|107.82|107.76|107.84|107.78|107.78|107.74|34652
1624028180000|2021-06-18 14:56:20|||||||||11842
1624028190000|2021-06-18 14:56:30|||||||||359
1624028200000|2021-06-18 14:56:40|||||||||26201
1624028210000|2021-06-18 14:56:50|107.84|107.78|107.84|107.8|107.88|107.8|107.84|107.78|4599
1624028220000|2021-06-18 14:57:00|107.82|107.82|107.82|107.78|107.82|107.82|107.82|107.78|8401
1624028230000|2021-06-18 14:57:10|107.84|107.8|107.88|107.82|107.9|107.82|107.82|107.8|18783
1624028240000|2021-06-18 14:57:20|107.86|107.8|107.84|107.8|107.86|107.8|107.84|107.8|691
1624028250000|2021-06-18 14:57:30|107.86|107.82|107.86|107.82|107.86|107.84|107.84|107.8|10442
1624028260000|2021-06-18 14:57:40|107.84|107.8|107.8|107.76|107.84|107.8|107.8|107.74|19448
1624028270000|2021-06-18 14:57:50|107.78|107.72|107.76|107.72|107.78|107.72|107.74|107.66|29717
1624028280000|2021-06-18 14:58:00|107.74|107.7|107.72|107.68|107.74|107.72|107.72|107.68|3816
1624028290000|2021-06-18 14:58:10|107.7|107.64|107.66|107.62|107.7|107.64|107.66|107.62|1535
1624028300000|2021-06-18 14:58:20|107.64|107.6|107.68|107.64|107.68|107.64|107.64|107.58|32762
1624028310000|2021-06-18 14:58:30|107.66|107.62|107.66|107.6|107.66|107.62|107.66|107.6|3529
1624028320000|2021-06-18 14:58:40|107.68|107.62|107.76|107.72|107.78|107.72|107.68|107.62|57365
1624028330000|2021-06-18 14:58:50|||||||||1845
1624028340000|2021-06-18 14:59:00|107.74|107.74|107.78|107.7|107.84|107.74|107.74|107.7|11963
1624028350000|2021-06-18 14:59:10|107.76|107.72|107.76|107.72|107.76|107.72|107.76|107.72|3000
1624028370000|2021-06-18 14:59:30||107.74||107.74||107.74||107.74|1132
1624028380000|2021-06-18 14:59:40|107.74|107.72|107.72|107.7|107.76|107.74|107.72|107.7|3502
1624028390000|2021-06-18 14:59:50|107.7|107.68|107.68|107.62|107.7|107.68|107.68|107.62|6415
1624028400000|2021-06-18 15:00:00|107.62|107.6|107.62|107.58|107.68|107.6|107.6|107.54|6512
1624028410000|2021-06-18 15:00:10|107.64|107.6|107.7|107.64|107.72|107.66|107.62|107.58|37264
1624028420000|2021-06-18 15:00:20|107.68||107.66||107.68||107.66||2282
1624028430000|2021-06-18 15:00:30|107.64|107.6|107.64|107.6|107.64|107.6|107.64|107.6|444
1624028440000|2021-06-18 15:00:40|107.62|107.56|107.68|107.62|107.68|107.62|107.62|107.56|42239
1624028450000|2021-06-18 15:00:50|107.66|107.6|107.64|107.6|107.66|107.6|107.64|107.58|0
1624028460000|2021-06-18 15:01:00|||||||||1097
1624028470000|2021-06-18 15:01:10|107.66|107.62|107.72|107.68|107.72|107.68|107.66|107.62|14768
1624028480000|2021-06-18 15:01:20|||||||||71
1624028490000|2021-06-18 15:01:30|107.7|107.66|107.72|107.68|107.72|107.68|107.7|107.66|11226
1624028500000|2021-06-18 15:01:40|107.74|107.7|107.76|107.72|107.76|107.72|107.74|107.7|2194
1624028510000|2021-06-18 15:01:50|107.78|107.74|107.8|107.74|107.82|107.74|107.76|107.74|9355
1624028520000|2021-06-18 15:02:00|107.78|107.76|107.74|107.7|107.78|107.76|107.74|107.7|10828
1624028530000|2021-06-18 15:02:10|107.76|107.68|107.76|107.72|107.78|107.72|107.76|107.68|456
1624028540000|2021-06-18 15:02:20|107.74|107.7|107.8|107.76|107.8|107.76|107.74|107.68|17688
1624028550000|2021-06-18 15:02:30|107.78|107.74|107.78|107.74|107.78|107.74|107.78|107.74|1779
1624028560000|2021-06-18 15:02:40|107.8|107.72|107.8|107.74|107.8|107.74|107.8|107.7|5628
1624028570000|2021-06-18 15:02:50|107.82|107.76|107.84|107.8|107.84|107.82|107.82|107.76|5681
1624028590000|2021-06-18 15:03:10|107.82|107.78|107.8|107.74|107.82|107.78|107.8|107.74|3402
1624028600000|2021-06-18 15:03:20|107.78|107.76|107.8|107.76|107.84|107.78|107.78|107.74|19842
1624028610000|2021-06-18 15:03:30|107.78|107.74|107.78|107.74|107.78|107.76|107.78|107.74|3167
1624028630000|2021-06-18 15:03:50|107.76|107.7|107.76|107.72|107.78|107.74|107.74|107.7|4777
1624028640000|2021-06-18 15:04:00|107.78|107.74|107.94|107.9|107.96|107.92|107.78|107.74|111850
1624028650000|2021-06-18 15:04:10|107.96|107.88|107.98|107.9|107.98|107.96|107.94|107.88|49558
1624028660000|2021-06-18 15:04:20|107.96|107.88|107.88|107.84|107.96|107.88|107.84|107.8|74407
1624028670000|2021-06-18 15:04:30|||||||||10218
1624028680000|2021-06-18 15:04:40|107.86|107.82|107.84|107.8|107.86|107.82|107.84|107.8|15349
1624028690000|2021-06-18 15:04:50|107.86|107.82|107.92|107.88|107.92|107.88|107.86|107.82|57525
1624028700000|2021-06-18 15:05:00|107.9|107.86|107.9|107.86|107.9|107.86|107.9|107.86|574
1624028720000|2021-06-18 15:05:20|107.92|107.88|108|107.94|108|107.94|107.9|107.88|50446
1624028730000|2021-06-18 15:05:30||107.96||107.96||107.96||107.96|0
1624028740000|2021-06-18 15:05:40|||||||||40000
1624028750000|2021-06-18 15:05:50|108.02|108|108.02|107.98|108.02|108|108.02|107.98|15283
1624028760000|2021-06-18 15:06:00|108|107.96|108|107.98|108.02|108|108|107.96|6157
1624028770000|2021-06-18 15:06:10|108.02|107.96|108|107.96|108.02|107.98|108|107.96|27862
1624028780000|2021-06-18 15:06:20|108.02|107.98|108.04|108.02|108.04|108.02|108|107.96|21921
1624028790000|2021-06-18 15:06:30||108||108||108||108|9203
1624028800000|2021-06-18 15:06:40|108.02|107.98|108.04|107.98|108.04|107.98|108.02|107.96|27295
1624028820000|2021-06-18 15:07:00|108.02|107.96|108.04|107.98|108.04|108|108|107.96|15892
1624028830000|2021-06-18 15:07:10|||||||||20030
1624028840000|2021-06-18 15:07:20|108.06|108|108.12|108.1|108.12|108.1|108.04|108|43950
1624028850000|2021-06-18 15:07:30|108.14|108.08|108.14|108.08|108.14|108.08|108.14|108.08|10611
1624028860000|2021-06-18 15:07:40|||||||||6429
1624028880000|2021-06-18 15:08:00|108.12|108.06|108.06|108.02|108.12|108.06|108.04|107.98|70744
1624028890000|2021-06-18 15:08:10|108.04|108|108.04|107.94|108.04|108|108.04|107.94|4926
1624028900000|2021-06-18 15:08:20|||||||||2776
1624028910000|2021-06-18 15:08:30|108.02|107.96|108|107.92|108.02|107.96|108|107.92|2603
1624028920000|2021-06-18 15:08:40||107.94||107.94||107.94||107.94|1863
1624028930000|2021-06-18 15:08:50||107.92||107.9||107.92||107.9|1836
1624028940000|2021-06-18 15:09:00|108.02|107.92|107.98|107.92|108.02|107.98|107.98|107.88|53982
1624028950000|2021-06-18 15:09:10|108|107.94|108|107.94|108.04|108.02|108|107.94|61944
1624028960000|2021-06-18 15:09:20|||||||||124
1624028980000|2021-06-18 15:09:40|107.98|107.92|107.92|107.86|107.98|107.92|107.92|107.86|32148
1624028990000|2021-06-18 15:09:50|107.94|107.88|108|107.98|108.02|107.98|107.92|107.88|128712
1624029000000|2021-06-18 15:10:00|108.02|108|108.02|108|108.02|108|108.02|107.98|19549
1624029010000|2021-06-18 15:10:10|108.04|107.98|108.04|108|108.04|108.02|108.04|107.94|32443
1624029020000|2021-06-18 15:10:20|108.06|108.02|108.12|108.06|108.14|108.1|108.06|108.02|44609
1624029040000|2021-06-18 15:10:40|108.1|108.04|108.1|108.04|108.1|108.04|108.1|108.04|6711
1624029060000|2021-06-18 15:11:00|108.06|108.06|108.1|108.04|108.12|108.1|108.04|108.02|100186
1624029070000|2021-06-18 15:11:10|||||||||4607
1624029090000|2021-06-18 15:11:30|108.12|108.06|108.08|108.02|108.12|108.08|108.08|108.02|11770
1624029100000|2021-06-18 15:11:40||108||108||108.02||108|7830
1624029110000|2021-06-18 15:11:50||108.02||108.02||108.02||108.02|925
1624029120000|2021-06-18 15:12:00||108||107.98||108||107.98|31278
1624029130000|2021-06-18 15:12:10|108.06|107.96|108|107.92|108.08|108.06|107.98|107.92|75560
1624029140000|2021-06-18 15:12:20|107.98|107.94|107.96|107.9|107.98|107.94|107.9|107.88|59847
1624029150000|2021-06-18 15:12:30||107.92||107.92||107.92||107.92|1240
1624029160000|2021-06-18 15:12:40|||||||||1000
1624029170000|2021-06-18 15:12:50|107.98|107.94|108.02|107.98|108.02|107.98|107.94|107.88|34662
1624029180000|2021-06-18 15:13:00|108.04|108|108.02|107.98|108.04|108|108.02|107.98|3467
1624029190000|2021-06-18 15:13:10|108|107.96|107.9|107.84|108.04|107.96|107.9|107.84|61527
1624029200000|2021-06-18 15:13:20|107.92|107.86|107.9|107.86|107.92|107.88|107.9|107.84|11883
1624029210000|2021-06-18 15:13:30||107.84||107.84||107.84||107.84|10000
1624029220000|2021-06-18 15:13:40|107.88|107.86|107.88|107.86|107.88|107.86|107.88|107.86|17220
1624029230000|2021-06-18 15:13:50|107.9|107.88|107.9|107.86|107.92|107.88|107.9|107.86|26881
1624029240000|2021-06-18 15:14:00|||||||||110528
1624029250000|2021-06-18 15:14:10|107.88|107.84|107.82|107.8|107.88|107.84|107.8|107.76|342933
1624029260000|2021-06-18 15:14:20|107.84|107.78|107.88|107.84|107.88|107.84|107.84|107.76|26718
1624029270000|2021-06-18 15:14:30|||||||||24856
1624029280000|2021-06-18 15:14:40|107.86|107.86|107.9|107.86|107.9|107.86|107.86|107.86|7418
1624029290000|2021-06-18 15:14:50||107.88||107.86||107.88||107.86|3914
1624029300000|2021-06-18 15:15:00||107.88||107.86||107.88||107.86|0
1624029310000|2021-06-18 15:15:10||107.84||107.86||107.86||107.84|0
1624029320000|2021-06-18 15:15:20|107.93|107.84|107.93|107.82|107.93|107.84|107.93|107.82|1703
1624029330000|2021-06-18 15:15:30|107.91|107.78|107.83|107.72|107.91|107.78|107.83|107.72|2523
1624029340000|2021-06-18 15:15:40|107.81||107.81||107.81||107.81||0
1624029360000|2021-06-18 15:16:00|107.79|107.7|107.81|107.72|107.81|107.72|107.77|107.7|100
1624029370000|2021-06-18 15:16:10|107.79|107.7|107.77|107.68|107.79|107.72|107.77|107.68|0
1624029380000|2021-06-18 15:16:20|107.79||107.77||107.79||107.77||3515
1624029400000|2021-06-18 15:16:40||107.7||107.7||107.7||107.7|19
1624029410000|2021-06-18 15:16:50|107.81|107.72|107.85|107.78|107.87|107.78|107.81|107.72|7504
1624029420000|2021-06-18 15:17:00||107.76||107.76||107.76||107.76|2253
1624029440000|2021-06-18 15:17:20|107.87|107.78|107.87|107.78|107.89|107.8|107.87|107.78|1199
1624029450000|2021-06-18 15:17:30||107.8||107.78||107.8||107.78|2500
1624029480000|2021-06-18 15:18:00|107.91|107.76|107.91|107.8|107.91|107.8|107.91|107.76|6418
1624029490000|2021-06-18 15:18:10|107.89|107.82|107.89|107.82|107.89|107.82|107.89|107.82|0
1624029510000|2021-06-18 15:18:30||107.8||107.8||107.8||107.8|5
1624029520000|2021-06-18 15:18:40||107.82||107.82||107.82||107.82|0
1624029530000|2021-06-18 15:18:50|107.91|107.84|107.91|107.82|107.91|107.84|107.91|107.82|263
1624029540000|2021-06-18 15:19:00||107.84||107.84||107.84||107.84|276
1624029550000|2021-06-18 15:19:10|107.93|107.82|107.91|107.82|107.93|107.82|107.91|107.82|947
1624029560000|2021-06-18 15:19:20||107.84||107.84||107.84||107.84|0
1624029590000|2021-06-18 15:19:50|107.95|107.86|107.93|107.86|107.95|107.86|107.93|107.86|2390
1624029600000|2021-06-18 15:20:00|107.95|107.84|107.95|107.88|107.95|107.88|107.95|107.84|3552
1624029610000|2021-06-18 15:20:10|107.97|107.9|107.99|107.9|107.99|107.9|107.97|107.9|2346
1624029620000|2021-06-18 15:20:20|107.97|107.88|108.01|107.9|108.01|107.9|107.97|107.88|7333
1624029630000|2021-06-18 15:20:30|107.99|107.92|108.01|107.92|108.01|107.92|107.99|107.9|9
1624029640000|2021-06-18 15:20:40|107.99|107.9|107.97|107.88|107.99|107.9|107.97|107.88|5862
1624029650000|2021-06-18 15:20:50||107.9||107.9||107.9||107.9|1163
1624029660000|2021-06-18 15:21:00||107.88||107.88||107.88||107.88|0
1624029670000|2021-06-18 15:21:10|107.95||107.97||107.97||107.95||0
1624029680000|2021-06-18 15:21:20||107.9||107.9||107.9||107.9|0
1624029690000|2021-06-18 15:21:30|107.95|107.88|107.95|107.86|107.95|107.88|107.95|107.86|1745
1624029720000|2021-06-18 15:22:00|107.93|107.88|107.95|107.88|107.95|107.88|107.93|107.84|4617
1624029730000|2021-06-18 15:22:10||107.84||107.84||107.84||107.84|0
1624029740000|2021-06-18 15:22:20||107.86||107.88||107.88||107.86|2219
1624029750000|2021-06-18 15:22:30||107.86||107.86||107.86||107.86|201
1624029760000|2021-06-18 15:22:40|107.93|107.84|107.93|107.84|107.93|107.84|107.93|107.84|0
1624029780000|2021-06-18 15:23:00|107.91|107.82|107.91|107.82|107.91|107.82|107.91|107.82|2647
1624029790000|2021-06-18 15:23:10|107.89|107.8|107.93|107.84|107.93|107.84|107.89|107.8|31771
1624029800000|2021-06-18 15:23:20|107.91||107.91||107.91||107.91||0
1624029810000|2021-06-18 15:23:30|107.95|107.86|107.95|107.88|107.95|107.88|107.95|107.86|950
1624029820000|2021-06-18 15:23:40|107.97|107.9|107.97|107.9|107.97|107.9|107.97|107.9|1737
1624029830000|2021-06-18 15:23:50|107.99||107.99||107.99||107.99||0
1624029840000|2021-06-18 15:24:00|||||||||7884
1624029850000|2021-06-18 15:24:10|108.01|107.86|107.93|107.84|108.01|107.86|107.93|107.84|9323
1624029860000|2021-06-18 15:24:20|107.95|107.88|107.97|107.88|107.97|107.88|107.95|107.88|1040
1624029880000|2021-06-18 15:24:40|107.99|107.86|107.93|107.86|107.99|107.86|107.93|107.86|12137
1624029890000|2021-06-18 15:24:50|107.95|107.84|107.95|107.86|107.95|107.88|107.95|107.84|1316
1624029900000|2021-06-18 15:25:00|107.99|107.92|108.01|107.92|108.01|107.92|107.99|107.92|7616
1624029910000|2021-06-18 15:25:10|107.99||107.99||107.99||107.99||1094
1624029920000|2021-06-18 15:25:20||107.9||107.92||107.92||107.9|2222
1624029930000|2021-06-18 15:25:30|||||||||990
1624029940000|2021-06-18 15:25:40|||||||||59
1624029960000|2021-06-18 15:26:00|107.97|107.9|107.93|107.8|107.97|107.9|107.93|107.8|2902
1624029970000|2021-06-18 15:26:10|107.87|107.78|107.89|107.8|107.89|107.8|107.87|107.78|3644
1624029980000|2021-06-18 15:26:20|107.87|107.76|107.87|107.76|107.87|107.76|107.87|107.76|0
1624029990000|2021-06-18 15:26:30|107.85|107.78|107.85|107.76|107.85|107.78|107.85|107.74|789
1624030000000|2021-06-18 15:26:40|107.87|107.78|107.87|107.76|107.87|107.78|107.87|107.76|0
1624030010000|2021-06-18 15:26:50|107.85|107.78|107.85|107.78|107.85|107.78|107.85|107.78|0
1624030020000|2021-06-18 15:27:00|107.81|107.74|107.81|107.72|107.81|107.74|107.79|107.7|5393
1624030030000|2021-06-18 15:27:10|107.79|107.74|107.81|107.74|107.81|107.74|107.79|107.72|14625
1624030040000|2021-06-18 15:27:20|107.79|107.72|107.79|107.7|107.79|107.72|107.79|107.7|0
1624030050000|2021-06-18 15:27:30|107.87|107.76|107.85|107.72|107.87|107.76|107.85|107.72|5676
1624030070000|2021-06-18 15:27:50|107.83|107.7|107.81|107.7|107.83|107.7|107.81|107.7|4883
1624030080000|2021-06-18 15:28:00|107.79|107.72|107.79|107.7|107.79|107.72|107.79|107.7|0
1624030090000|2021-06-18 15:28:10|107.75|107.62|107.75|107.64|107.77|107.66|107.73|107.62|733
1624030100000|2021-06-18 15:28:20|107.73|107.66|107.71|107.62|107.73|107.66|107.71|107.62|1200
1624030110000|2021-06-18 15:28:30|107.75|107.68|107.75|107.68|107.75|107.68|107.75|107.68|11618
1624030120000|2021-06-18 15:28:40|||||||||826
1624030130000|2021-06-18 15:28:50|107.81|107.74|107.83|107.74|107.83|107.74|107.81|107.74|46
1624030140000|2021-06-18 15:29:00|107.91|107.76|107.89|107.8|107.91|107.82|107.89|107.74|35939
1624030150000|2021-06-18 15:29:10|107.87|107.78|107.89|107.8|107.89|107.8|107.83|107.74|8334
1624030160000|2021-06-18 15:29:20|107.87|107.76|107.87|107.76|107.87|107.76|107.87|107.76|543
1624030170000|2021-06-18 15:29:30|107.85|107.82|107.89|107.82|107.89|107.82|107.85|107.82|15
1624030180000|2021-06-18 15:29:40|107.87|107.8|107.79|107.64|107.87|107.8|107.79|107.64|10659
1624030190000|2021-06-18 15:29:50|107.77|107.62|107.79|107.72|107.79|107.72|107.77|107.62|0
1624258800000|2021-06-21 07:00:00|106.96|106.46|106.82|106.56|106.96|106.56|106.8|106.46|2500
1624258810000|2021-06-21 07:00:10|106.8|106.54|106.76|106.54|106.8|106.54|106.76|106.54|9607
1624258820000|2021-06-21 07:00:20|106.78|106.56|106.62|106.32|106.84|106.58|106.62|106.32|37734
1624258830000|2021-06-21 07:00:30|106.6|106.24|106.5|106.22|106.6|106.42|106.42|106.2|96142
1624258840000|2021-06-21 07:00:40|106.46|106.2|106.06|106|106.46|106.2|106.06|106|215082
1624258850000|2021-06-21 07:00:50|106.04|106.02|106.2|106.06|106.36|106.2|106.02|106|211142
1624258860000|2021-06-21 07:01:00|106.18||106.18||106.18||106.18||40107
1624258870000|2021-06-21 07:01:10|106.2|106.08|106.1|106.04|106.2|106.1|106.1|106.04|51846
1624258880000|2021-06-21 07:01:20|||||||||18258
1624258890000|2021-06-21 07:01:30|106.06|106|105.76|105.64|106.1|106|105.72|105.5|191289
1624258900000|2021-06-21 07:01:40|105.74|105.54|105.72|105.62|105.82|105.74|105.72|105.5|25723
1624258910000|2021-06-21 07:01:50|105.74|105.64|105.96|105.8|105.98|105.86|105.74|105.64|134384
1624258920000|2021-06-21 07:02:00|105.94|105.7|105.66|105.5|105.98|105.8|105.66|105.5|37643
1624258930000|2021-06-21 07:02:10|105.7|105.52|105.66|105.5|105.7|105.52|105.66|105.5|25922
1624258940000|2021-06-21 07:02:20|105.64|105.42|105.88|105.64|105.9|105.64|105.54|105.42|58883
1624258950000|2021-06-21 07:02:30|105.86|105.56|105.78|105.6|105.86|105.6|105.78|105.56|7502
1624258960000|2021-06-21 07:02:40|105.76|105.58|105.56|105.42|105.76|105.58|105.54|105.42|110374
1624258970000|2021-06-21 07:02:50|105.54|105.44|105.7|105.6|105.84|105.6|105.54|105.44|27809
1624258980000|2021-06-21 07:03:00|105.66|105.5|105.64|105.46|105.66|105.5|105.64|105.44|55364
1624258990000|2021-06-21 07:03:10|105.62|105.42|105.5|105.36|105.62|105.44|105.48|105.34|71682
1624259000000|2021-06-21 07:03:20|105.52|105.5|105.54|105.4|105.74|105.5|105.5|105.34|33839
1624259010000|2021-06-21 07:03:30|105.52|105.34|105.74|105.52|105.98|105.7|105.42|105.34|78377
1624259020000|2021-06-21 07:03:40|105.72|105.5|105.68|105.5|105.72|105.5|105.66|105.5|13120
1624259030000|2021-06-21 07:03:50|105.7|105.52|105.64|105.5|105.7|105.52|105.64|105.5|9601
1624259040000|2021-06-21 07:04:00|105.62|105.44|105.64|105.4|105.66|105.5|105.48|105.34|84246
1624259050000|2021-06-21 07:04:10|105.58|105.42|105.7|105.47|105.75|105.52|105.48|105.37|3700
1624259060000|2021-06-21 07:04:20|105.75|105.52|105.71|105.52|105.75|105.52|105.66|105.47|0
1624259070000|2021-06-21 07:04:30|105.66|105.47|105.67|105.4|105.71|105.52|105.54|105.31|183
1624259080000|2021-06-21 07:04:40|105.65|105.47|105.54|105.31|105.79|105.56|105.48|105.29|16910
1624259090000|2021-06-21 07:04:50|105.59|105.36|105.5|105.31|105.59|105.36|105.5|105.31|2609
1624259100000|2021-06-21 07:05:00|105.55|105.34|105.69|105.48|105.69|105.48|105.5|105.31|5990
1624259110000|2021-06-21 07:05:10|105.64|105.43|105.79|105.56|105.79|105.56|105.64|105.43|3045
1624259120000|2021-06-21 07:05:20|105.74|105.51|105.96|105.73|105.97|105.73|105.74|105.51|1826
1624259130000|2021-06-21 07:05:30|106.01|105.78|105.87|105.68|106.05|105.78|105.82|105.63|6712
1624259140000|2021-06-21 07:05:40|105.82|105.63|105.79|105.6|105.85|105.63|105.76|105.55|7000
1624259150000|2021-06-21 07:05:50|105.74|105.55|105.82|105.65|105.87|105.7|105.7|105.47|18502
1624259160000|2021-06-21 07:06:00|105.83|105.7|105.74|105.61|105.83|105.7|105.74|105.55|2120
1624259170000|2021-06-21 07:06:10|105.79|105.66|105.74|105.55|105.79|105.66|105.72|105.55|5693
1624259180000|2021-06-21 07:06:20|105.79|105.6|105.93|105.68|105.95|105.68|105.79|105.59|2504
1624259190000|2021-06-21 07:06:30|105.89|105.66|105.78|105.61|105.89|105.7|105.76|105.59|2000
1624259200000|2021-06-21 07:06:40|105.83|105.66|105.78|105.61|105.83|105.66|105.78|105.61|0
1624259210000|2021-06-21 07:06:50|105.83|105.66|105.99|105.74|105.99|105.74|105.83|105.66|1607
1624259220000|2021-06-21 07:07:00|106.01|105.69|106.03|105.78|106.05|105.78|105.98|105.69|0
1624259230000|2021-06-21 07:07:10|105.98|105.75|105.74|105.55|105.98|105.75|105.74|105.55|3711
1624259240000|2021-06-21 07:07:20|105.5|105.54|105.5|105.29|105.57|105.54|105.5|105.29|19919
1624259250000|2021-06-21 07:07:30|105.55|105.34|105.42|105.17|105.55|105.34|105.42|105.17|3340
1624259260000|2021-06-21 07:07:40|105.47|105.22|105.43|105.28|105.59|105.28|105.38|105.19|20478
1624259270000|2021-06-21 07:07:50|105.52|105.23|105.51|105.3|105.52|105.3|105.46|105.23|2748
1624259280000|2021-06-21 07:08:00|105.46|105.25|105.3|105.11|105.46|105.25|105.3|105.09|8522
1624259290000|2021-06-21 07:08:10|105.35|105.18|105.32|105.13|105.39|105.22|105.3|105.13|1506
1624259300000|2021-06-21 07:08:20|105.37|105.18|105.2|105.07|105.37|105.18|105.18|105.07|3984
1624259310000|2021-06-21 07:08:30|105.25|105.12|105.21|105.04|105.25|105.12|105.16|104.99|2098
1624259320000|2021-06-21 07:08:40|105.16|105.02|105.14|104.97|105.25|105.08|105.14|104.97|6950
1624259330000|2021-06-21 07:08:50|105.19|105.02|104.8|104.61|105.19|105.02|104.74|104.59|17554
1624259340000|2021-06-21 07:09:00|104.85|104.66|104.8|104.59|104.85|104.66|104.8|104.59|5818
1624259350000|2021-06-21 07:09:10|104.85|104.64|104.64|104.45|104.85|104.64|104.62|104.43|6125
1624259360000|2021-06-21 07:09:20|104.67|104.5|104.85|104.7|104.85|104.7|104.62|104.45|8502
1624259370000|2021-06-21 07:09:30|104.8|104.65|104.99|104.8|104.99|104.8|104.78|104.65|4319
1624259380000|2021-06-21 07:09:40|104.9|104.75|104.84|104.73|104.97|104.82|104.84|104.71|26705
1624259390000|2021-06-21 07:09:50|104.8|104.65|104.67|104.54|104.85|104.7|104.6|104.43|5616
1624259400000|2021-06-21 07:10:00|104.62|104.47|104.56|104.39|104.73|104.52|104.56|104.39|1915
1624259410000|2021-06-21 07:10:10|104.61|104.44|104.67|104.52|104.75|104.58|104.56|104.39|5019
1624259420000|2021-06-21 07:10:20|104.71|104.54|104.73|104.6|104.73|104.6|104.68|104.49|3536
1624259430000|2021-06-21 07:10:30|104.65|104.58|104.61|104.5|104.65|104.58|104.56|104.45|6437
1624259440000|2021-06-21 07:10:40|104.56|104.45|104.71|104.52|104.73|104.52|104.56|104.45|5046
1624259450000|2021-06-21 07:10:50|104.69|104.47|104.65|104.5|104.71|104.52|104.6|104.45|0
1624259460000|2021-06-21 07:11:00|104.66|104.55|104.64|104.55|104.71|104.6|104.62|104.47|21965
1624259470000|2021-06-21 07:11:10|104.69|104.6|104.54|104.35|104.69|104.6|104.54|104.35|90
1624259480000|2021-06-21 07:11:20|104.48|104.33|104.63|104.44|104.65|104.5|104.44|104.27|12390
1624259490000|2021-06-21 07:11:30|104.54|104.39|104.59|104.44|104.61|104.46|104.54|104.39|4205
1624259500000|2021-06-21 07:11:40|104.6|104.41|104.67|104.46|104.67|104.46|104.6|104.41|2500
1624259510000|2021-06-21 07:11:50|104.62|104.41|105.02|104.89|105.09|104.94|104.62|104.41|4430
1624259520000|2021-06-21 07:12:00|105.07|104.94|104.87|104.7|105.07|104.94|104.82|104.65|118
1624259530000|2021-06-21 07:12:10|104.82|104.65|105.03|104.9|105.07|104.9|104.82|104.65|8245
1624259540000|2021-06-21 07:12:20|104.98|104.85|104.82|104.69|105.03|104.9|104.82|104.69|90
1624259550000|2021-06-21 07:12:30|104.87|104.74|104.82|104.69|104.89|104.74|104.82|104.69|11867
1624259560000|2021-06-21 07:12:40|104.84|104.71|105.05|104.86|105.09|104.86|104.8|104.71|1418
1624259570000|2021-06-21 07:12:50|105|104.81|104.97|104.84|105.03|104.88|104.9|104.73|3801
1624259580000|2021-06-21 07:13:00|104.93|104.76|104.89|104.7|104.93|104.76|104.84|104.7|7800
1624259590000|2021-06-21 07:13:10|104.84|104.65|104.75|104.6|104.89|104.7|104.7|104.55|2500
1624259600000|2021-06-21 07:13:20|104.7|104.55|104.75|104.6|104.75|104.6|104.7|104.55|0
1624259610000|2021-06-21 07:13:30|104.7|104.55|104.68|104.55|104.7|104.55|104.68|104.55|0
1624259620000|2021-06-21 07:13:40|104.66|104.6|104.72|104.57|104.77|104.62|104.66|104.55|5706
1624259630000|2021-06-21 07:13:50|104.77|104.62|104.68|104.57|104.77|104.64|104.68|104.57|6822
1624259640000|2021-06-21 07:14:00|104.63|104.5|104.69|104.52|104.73|104.58|104.58|104.45|5148
1624259650000|2021-06-21 07:14:10|104.64|104.47|104.46|104.35|104.69|104.52|104.46|104.35|11101
1624259660000|2021-06-21 07:14:20|104.47|104.32|104.42|104.29|104.47|104.34|104.38|104.27|6349
1624259670000|2021-06-21 07:14:30|104.47|104.34|104.45|104.3|104.55|104.44|104.4|104.25|3845
1624259680000|2021-06-21 07:14:40|104.4|104.25|104.3|104.17|104.43|104.3|104.3|104.17|3618
1624259690000|2021-06-21 07:14:50|104.35|104.22|104.3|104.17|104.43|104.3|104.28|104.17|29710
1624259700000|2021-06-21 07:15:00|104.43|104.24|104.46|104.29|104.51|104.3|104.38|104.23|2659
1624259710000|2021-06-21 07:15:10|104.51|104.31|104.35|104.22|104.51|104.36|104.3|104.17|41
1624259720000|2021-06-21 07:15:20|104.31|104.16|104.28|104.15|104.35|104.2|104.26|104.11|5281
1624259730000|2021-06-21 07:15:30|104.34|104.2|104.38|104.19|104.45|104.32|104.34|104.19|2503
1624259740000|2021-06-21 07:15:40|104.43|104.21|104.34|104.21|104.43|104.26|104.34|104.21|0
1624259750000|2021-06-21 07:15:50|104.39|104.26|104.31|104.16|104.39|104.26|104.24|104.11|39
1624259760000|2021-06-21 07:16:00|104.26|104.11|104.34|104.24|104.39|104.24|104.26|104.11|41614
1624259770000|2021-06-21 07:16:10|104.39|104.25|104.4|104.27|104.4|104.3|104.34|104.25|1646
1624259780000|2021-06-21 07:16:20|104.45|104.32|104.46|104.29|104.51|104.34|104.45|104.29|0
1624259790000|2021-06-21 07:16:30|104.53|104.34|104.53|104.34|104.53|104.34|104.48|104.29|0
1624259800000|2021-06-21 07:16:40|104.55|104.29|104.67|104.46|104.67|104.46|104.5|104.29|3646
1624259810000|2021-06-21 07:16:50|104.62|104.47|104.68|104.47|104.68|104.52|104.62|104.47|649
1624259820000|2021-06-21 07:17:00|104.73|104.52|104.77|104.58|104.77|104.58|104.68|104.47|213
1624259830000|2021-06-21 07:17:10|104.74|104.53|104.81|104.58|104.81|104.58|104.74|104.53|0
1624259840000|2021-06-21 07:17:20|104.76|104.53|104.74|104.53|104.83|104.64|104.74|104.53|3772
1624259850000|2021-06-21 07:17:30|104.79|104.58|104.89|104.72|104.89|104.72|104.74|104.57|7940
1624259860000|2021-06-21 07:17:40|104.84|104.67|104.95|104.76|105.09|104.86|104.84|104.67|219
1624259870000|2021-06-21 07:17:50|104.9|104.71|104.86|104.69|104.95|104.76|104.86|104.69|0
1624259880000|2021-06-21 07:18:00|104.89|104.74|104.99|104.82|104.99|104.82|104.8|104.65|6053
1624259890000|2021-06-21 07:18:10|104.94|104.77|105.04|104.93|105.05|104.98|104.92|104.77|5385
1624259900000|2021-06-21 07:18:20|105.07|104.98|105.05|104.88|105.11|104.98|105|104.83|376
1624259910000|2021-06-21 07:18:30|105|104.83|104.92|104.75|105.05|104.88|104.92|104.75|1611
1624259920000|2021-06-21 07:18:40|104.97|104.77|104.9|104.73|104.97|104.82|104.9|104.73|0
1624259930000|2021-06-21 07:18:50|104.95|104.75|104.91|104.8|104.95|104.8|104.86|104.75|2530
1624259940000|2021-06-21 07:19:00|104.86|104.75|104.74|104.57|104.86|104.75|104.74|104.57|0
1624259950000|2021-06-21 07:19:10|104.79|104.62|104.77|104.64|104.79|104.64|104.72|104.57|2500
1624259960000|2021-06-21 07:19:20|104.74|104.66|104.9|104.72|104.9|104.72|104.74|104.66|15759
1624259970000|2021-06-21 07:19:30|104.88|104.74|104.9|104.76|104.9|104.76|104.88|104.74|3374
1624259980000|2021-06-21 07:19:40|104.96|104.8|105|104.86|105.02|104.86|104.96|104.8|15211
1624259990000|2021-06-21 07:19:50|104.98|104.88|104.94|104.84|105|104.88|104.94|104.78|17437
1624260000000|2021-06-21 07:20:00|104.96|104.88|105.1|104.98|105.12|105|104.94|104.88|50187
1624260010000|2021-06-21 07:20:10|105.08|105|104.98|104.94|105.08|105.02|104.96|104.92|24832
1624260020000|2021-06-21 07:20:20|104.96|104.92|104.94|104.8|104.96|104.92|104.94|104.8|90939
1624260030000|2021-06-21 07:20:30|104.9|104.78|104.88|104.76|104.92|104.9|104.88|104.72|32710
1624260040000|2021-06-21 07:20:40|104.86|104.74|104.82|104.72|104.86|104.74|104.82|104.66|8044
1624260050000|2021-06-21 07:20:50|104.8|104.66|104.76|104.64|104.8|104.66|104.76|104.62|5266
1624260060000|2021-06-21 07:21:00|104.78|104.68|104.78|104.72|104.78|104.72|104.78|104.68|37582
1624260070000|2021-06-21 07:21:10|104.76|104.68|104.76|104.68|104.78|104.7|104.76|104.68|10770
1624260080000|2021-06-21 07:21:20|104.78|104.7|104.86|104.76|104.86|104.76|104.78|104.68|14241
1624260090000|2021-06-21 07:21:30|104.78|104.78|104.8|104.68|104.86|104.78|104.76|104.68|78401
1624260100000|2021-06-21 07:21:40|104.78|104.66|104.62|104.52|104.78|104.66|104.62|104.5|8497
1624260110000|2021-06-21 07:21:50|104.64|104.54|104.54|104.44|104.64|104.56|104.46|104.44|46707
1624260120000|2021-06-21 07:22:00|104.52|104.4|104.38|104.3|104.52|104.4|104.38|104.24|50695
1624260130000|2021-06-21 07:22:10|104.4|104.32|104.44|104.42|104.5|104.42|104.38|104.32|51266
1624260140000|2021-06-21 07:22:20|104.46|104.38|104.44|104.28|104.52|104.5|104.44|104.26|72921
1624260150000|2021-06-21 07:22:30|104.42|104.26|104.4|104.34|104.42|104.36|104.4|104.26|11307
1624260160000|2021-06-21 07:22:40|104.42|104.3|104.42|104.36|104.46|104.38|104.4|104.28|45336
1624260170000|2021-06-21 07:22:50|104.44|104.38|104.44|104.3|104.6|104.5|104.38|104.28|125158
1624260180000|2021-06-21 07:23:00|104.42|104.32|104.4|104.32|104.42|104.32|104.4|104.32|58109
1624260190000|2021-06-21 07:23:10|104.38|104.34|104.46|104.38|104.46|104.38|104.38|104.34|63710
1624260200000|2021-06-21 07:23:20|104.44|104.34|104.1|104.02|104.5|104.46|104.1|104|73826
1624260210000|2021-06-21 07:23:30|104.08||104.08||104.08||104.08||28221
1624260220000|2021-06-21 07:23:40|104.06|104|104.2|104.12|104.24|104.12|104.06|104|19316
1624260230000|2021-06-21 07:23:50|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|7632
1624260240000|2021-06-21 07:24:00|104.24|104.16|104.24|104.18|104.24|104.18|104.24|104.16|3349
1624260250000|2021-06-21 07:24:10|104.3|104.2|104.22|104.18|104.32|104.22|104.16|104.1|32995
1624260260000|2021-06-21 07:24:20|104.24|104.2|104.26|104.18|104.28|104.24|104.24|104.18|49839
1624260280000|2021-06-21 07:24:40|104.3|104.2|104.26|104.2|104.34|104.26|104.22|104.18|73116
1624260290000|2021-06-21 07:24:50|104.28|104.22|104.34|104.28|104.34|104.28|104.28|104.22|8248
1624260300000|2021-06-21 07:25:00|104.32|104.3|104.38|104.3|104.4|104.3|104.32|104.3|9109
1624260310000|2021-06-21 07:25:10|104.42|104.32|104.38|104.34|104.46|104.34|104.36|104.32|56565
1624260320000|2021-06-21 07:25:20|104.4|104.38|104.24|104.2|104.4|104.38|104.24|104.2|29314
1624260330000|2021-06-21 07:25:30|104.2|104.18|104.16|104.08|104.24|104.18|104.14|104.06|25800
1624260340000|2021-06-21 07:25:40|104.14|104.04|104.12|104.04|104.16|104.06|104.02|104|71058
1624260350000|2021-06-21 07:25:50|104.1|104.06|104.18|104.12|104.22|104.12|104.1|104.04|118626
1624260360000|2021-06-21 07:26:00|104.16|104.1|104.18|104.14|104.18|104.14|104.16|104.08|26265
1624260370000|2021-06-21 07:26:10|||||||||1985
1624260380000|2021-06-21 07:26:20|104.22|104.16|104.38|104.3|104.38|104.3|104.22|104.16|17112
1624260400000|2021-06-21 07:26:40|104.36|104.28|104.52|104.42|104.54|104.5|104.36|104.26|69377
1624260410000|2021-06-21 07:26:50|104.5|104.36|104.42|104.36|104.5|104.36|104.42|104.36|27409
1624260420000|2021-06-21 07:27:00|104.44|104.38|104.48|104.46|104.5|104.46|104.44|104.38|44805
1624260430000|2021-06-21 07:27:10|104.5|104.48|104.54|104.44|104.56|104.54|104.5|104.44|38106
1624260440000|2021-06-21 07:27:20|104.52|104.46|104.38|104.34|104.54|104.5|104.38|104.34|46246
1624260450000|2021-06-21 07:27:30|104.4|104.36|104.42|104.32|104.44|104.38|104.36|104.3|33409
1624260460000|2021-06-21 07:27:40|104.38|104.34|104.48|104.42|104.52|104.46|104.38|104.34|16929
1624260470000|2021-06-21 07:27:50|104.46|104.36|104.62|104.56|104.64|104.56|104.44|104.36|25619
1624260480000|2021-06-21 07:28:00|104.66|104.58|104.54|104.46|104.68|104.6|104.52|104.42|22248
1624260490000|2021-06-21 07:28:10|104.52|104.42|104.42|104.34|104.52|104.42|104.4|104.34|20960
1624260500000|2021-06-21 07:28:20|104.44|104.4|104.42|104.32|104.44|104.4|104.32|104.28|119282
1624260510000|2021-06-21 07:28:30|104.44|104.34|104.4|104.32|104.46|104.4|104.4|104.28|32786
1624260520000|2021-06-21 07:28:40|104.42|104.34|104.42|104.34|104.44|104.4|104.42|104.34|20928
1624260530000|2021-06-21 07:28:50|104.44|104.36|104.44|104.4|104.48|104.42|104.42|104.32|10941
1624260540000|2021-06-21 07:29:00|104.46|104.42|104.62|104.56|104.64|104.58|104.46|104.42|31436
1624260550000|2021-06-21 07:29:10|104.64|104.68|104.56|104.46|104.7|104.68|104.56|104.46|148151
1624260560000|2021-06-21 07:29:20|104.58|104.48|104.66|104.58|104.66|104.58|104.58|104.46|36012
1624260570000|2021-06-21 07:29:30|104.62|104.6|104.74|104.66|104.78|104.66|104.6|104.6|8911
1624260580000|2021-06-21 07:29:40|104.76|104.68|104.88|104.8|104.9|104.8|104.76|104.68|19087
1624260590000|2021-06-21 07:29:50|104.86|104.74|104.86|104.74|104.88|104.82|104.82|104.72|29664
1624260600000|2021-06-21 07:30:00|104.88|104.76|104.88|104.78|104.94|104.88|104.86|104.76|57795
1624260610000|2021-06-21 07:30:10|||||||||953
1624260620000|2021-06-21 07:30:20|||||||||12011
1624260630000|2021-06-21 07:30:30|104.9|104.88|104.88|104.82|104.9|104.88|104.88|104.8|42482
1624260640000|2021-06-21 07:30:40|104.9|104.84|105.06|104.96|105.06|105|104.9|104.84|30178
1624260650000|2021-06-21 07:30:50|105.04|104.92|105.08|105|105.1|105|105.04|104.92|16267
1624260660000|2021-06-21 07:31:00|105.06|104.96|104.98|104.88|105.06|105|104.94|104.88|20213
1624260670000|2021-06-21 07:31:10|104.96|104.84|104.98|104.86|104.98|104.86|104.96|104.84|10691
1624260680000|2021-06-21 07:31:20|105|104.88|105.1|104.98|105.14|104.98|105|104.88|76691
1624260690000|2021-06-21 07:31:30|105.12|105.02|105.16|105.04|105.18|105.04|105.12|105.02|26986
1624260700000|2021-06-21 07:31:40|105.1|105.02|105.06|104.9|105.14|105.02|105|104.84|76889
1624260710000|2021-06-21 07:31:50|105.08|104.92|105.16|105.02|105.16|105.02|105.08|104.92|25481
1624260720000|2021-06-21 07:32:00|||||||||11021
1624260730000|2021-06-21 07:32:10|105.12|105|105.14|105|105.16|105.1|105.08|104.98|36281
1624260740000|2021-06-21 07:32:20|105.18|105.04|105.14|105|105.18|105.08|105.14|105|70493
1624260760000|2021-06-21 07:32:40||105.02||105.02||105.02||105.02|14283
1624260770000|2021-06-21 07:32:50||105.04||105.02||105.04||105.02|20447
1624260780000|2021-06-21 07:33:00|105.16|105.16|105.42|105.24|105.42|105.24|105.16|105.04|111102
1624260790000|2021-06-21 07:33:10|105.4|105.22|105.3|105.2|105.4|105.26|105.3|105.2|51116
1624260800000|2021-06-21 07:33:20|105.32|105.22|105.36|105.28|105.36|105.32|105.3|105.22|32803
1624260810000|2021-06-21 07:33:30|105.34|105.3|105.3|105.22|105.34|105.3|105.3|105.22|9879
1624260820000|2021-06-21 07:33:40||105.2||105.2||105.2||105.2|10080
1624260830000|2021-06-21 07:33:50|105.28|105.22|105.36|105.3|105.36|105.3|105.28|105.2|11411
1624260840000|2021-06-21 07:34:00|105.38|105.36|105.4|105.3|105.44|105.36|105.3|105.22|58493
1624260850000|2021-06-21 07:34:10|||||||||5438
1624260860000|2021-06-21 07:34:20|105.38|105.28|105.4|105.28|105.4|105.28|105.36|105.26|39139
1624260870000|2021-06-21 07:34:30|105.38|105.3|105.4|105.3|105.4|105.3|105.38|105.3|17624
1624260890000|2021-06-21 07:34:50|105.44|105.32|105.44|105.34|105.44|105.42|105.42|105.32|60988
1624260900000|2021-06-21 07:35:00|||||||||55650
1624260910000|2021-06-21 07:35:10|105.42|105.36|105.44|105.34|105.46|105.44|105.42|105.32|74414
1624260920000|2021-06-21 07:35:20|||||||||22929
1624260930000|2021-06-21 07:35:30|105.46|105.44|105.5|105.36|105.5|105.44|105.44|105.36|69138
1624260940000|2021-06-21 07:35:40||105.38||105.4||105.4||105.38|40453
1624260950000|2021-06-21 07:35:50|105.52|105.54|105.5|105.4|105.56|105.54|105.46|105.38|72105
1624260960000|2021-06-21 07:36:00|105.52|105.38|105.5|105.38|105.52|105.38|105.5|105.38|7366
1624260970000|2021-06-21 07:36:10|105.42|105.36|105.42|105.3|105.42|105.4|105.38|105.26|77030
1624260980000|2021-06-21 07:36:20|||||||||375
1624260990000|2021-06-21 07:36:30||105.28||105.3||105.3||105.28|5864
1624261000000|2021-06-21 07:36:40|105.38|105.28|105.42|105.32|105.42|105.32|105.36|105.28|9781
1624261010000|2021-06-21 07:36:50|105.46|105.34|105.58|105.5|105.58|105.5|105.4|105.34|63819
1624261020000|2021-06-21 07:37:00|105.6|105.52|105.62|105.52|105.62|105.52|105.6|105.52|28175
1624261030000|2021-06-21 07:37:10|105.6|105.54|105.62|105.54|105.62|105.54|105.6|105.54|4000
1624261040000|2021-06-21 07:37:20|||||||||141190
1624261050000|2021-06-21 07:37:30|105.64|105.56|105.82|105.72|105.84|105.72|105.62|105.56|14968
1624261060000|2021-06-21 07:37:40|105.8|105.7|105.78|105.72|105.84|105.82|105.76|105.6|72069
1624261070000|2021-06-21 07:37:50|105.76|105.7|105.9|105.82|105.9|105.82|105.76|105.68|30911
1624261080000|2021-06-21 07:38:00|105.88|105.8|105.9|105.82|105.9|105.82|105.88|105.8|47832
1624261090000|2021-06-21 07:38:10|105.94|105.84|106|105.88|106|105.9|105.94|105.82|24879
1624261100000|2021-06-21 07:38:20|106.02|106|106.1|106|106.1|106.02|106.02|105.96|67346
1624261110000|2021-06-21 07:38:30|106.12|105.98|106.12|106|106.12|106|106.12|105.96|9204
1624261120000|2021-06-21 07:38:40|106.14|106.02|106.16|106.04|106.16|106.14|106.12|105.98|30536
1624261130000|2021-06-21 07:38:50|106.12|106.02|106.02|105.96|106.12|106.02|106.02|105.92|3711
1624261140000|2021-06-21 07:39:00|106.04|105.94|106.04|105.94|106.04|105.94|105.98|105.9|2048
1624261150000|2021-06-21 07:39:10|106.06|105.96|106.06|105.96|106.06|105.96|106.06|105.94|839
1624261160000|2021-06-21 07:39:20|106.04|105.94|106.08|105.96|106.08|105.96|106.04|105.92|360
1624261170000|2021-06-21 07:39:30||105.94||105.94||105.94||105.94|480
1624261200000|2021-06-21 07:40:00||105.96||105.96||105.96||105.96|1524
1624261210000|2021-06-21 07:40:10|106.06|105.94|105.98|105.9|106.06|105.94|105.98|105.8|6855
1624261220000|2021-06-21 07:40:20|106.02|105.92|106.18|106.02|106.18|106.02|106.02|105.92|14071
1624261230000|2021-06-21 07:40:30||106.06||106.1||106.1||106.06|22140
1624261250000|2021-06-21 07:40:50|106.24|106.12|106.24|106.14|106.24|106.14|106.24|106.12|12144
1624261260000|2021-06-21 07:41:00|||||||||15000
1624261270000|2021-06-21 07:41:10|106.22||106.22||106.22||106.22||1614
1624261280000|2021-06-21 07:41:20|106.26|106.12|106.24|106.16|106.26|106.16|106.22|106.12|28092
1624261290000|2021-06-21 07:41:30|106.26|106.26|106.26|106.16|106.32|106.26|106.26|106.16|37308
1624261300000|2021-06-21 07:41:40|106.24|106.18|106.26|106.18|106.28|106.18|106.24|106.18|14776
1624261310000|2021-06-21 07:41:50|106.24|106.16|106.06|106.02|106.24|106.16|106.06|105.96|18342
1624261320000|2021-06-21 07:42:00|106.12|106.04|106.16|106.04|106.16|106.04|106.1|106.02|21368
1624261330000|2021-06-21 07:42:10|106.14|106.02|106.12|106.02|106.16|106.04|106.12|106.02|6000
1624261340000|2021-06-21 07:42:20|106.14|106.04|106|105.88|106.14|106.04|105.96|105.86|7291
1624261350000|2021-06-21 07:42:30|105.98|105.86|105.98|105.86|105.98|105.88|105.96|105.86|0
1624261360000|2021-06-21 07:42:40|106|105.88|106|105.92|106.02|106|106|105.86|59444
1624261370000|2021-06-21 07:42:50|106.02||106.02||106.02||106.02||0
1624261380000|2021-06-21 07:43:00|106.06|105.94|106.06|105.98|106.06|105.98|106.06|105.94|6886
1624261400000|2021-06-21 07:43:20|106.04|105.96|106.06|105.94|106.06|105.96|105.98|105.84|2141
1624261410000|2021-06-21 07:43:30||105.96||105.96||105.96||105.96|9122
1624261420000|2021-06-21 07:43:40|106.08|106.08|106.06|105.96|106.14|106.08|106.06|105.96|19396
1624261430000|2021-06-21 07:43:50|106.04|105.94|106.08|105.96|106.1|105.96|106.04|105.92|8075
1624261440000|2021-06-21 07:44:00|106.06|105.94|106.28|106.16|106.28|106.16|106.02|105.92|12173
1624261450000|2021-06-21 07:44:10|106.26|106.14|106.26|106.16|106.28|106.18|106.26|106.14|8572
1624261460000|2021-06-21 07:44:20|106.24|106.18|106.26|106.14|106.28|106.18|106.24|106.14|6109
1624261470000|2021-06-21 07:44:30|106.24|106.12|106.2|106.1|106.24|106.14|106.2|106.06|9904
1624261480000|2021-06-21 07:44:40|106.18|106.12|106.2|106.1|106.22|106.12|106.18|106.1|2813
1624261490000|2021-06-21 07:44:50|106.22|106.08|106.1|105.98|106.22|106.2|106.08|105.96|31682
1624261500000|2021-06-21 07:45:00|106.08|105.96|106.06|105.94|106.08|105.96|106.06|105.92|0
1624261510000|2021-06-21 07:45:10|||||||||9372
1624261530000|2021-06-21 07:45:30|106.08|105.96|106.16|106.02|106.2|106.02|106.06|105.96|38117
1624261540000|2021-06-21 07:45:40|106.18|106.04|106.2|106.08|106.2|106.08|106.18|106.04|8354
1624261550000|2021-06-21 07:45:50|106.22|106.1|106.26|106.18|106.26|106.18|106.22|106.1|29381
1624261560000|2021-06-21 07:46:00|106.3||106.32||106.34||106.3||4567
1624261570000|2021-06-21 07:46:10|106.3|106.2|106.3|106.2|106.3|106.2|106.28|106.18|0
1624261580000|2021-06-21 07:46:20|106.28|106.18|106.3|106.18|106.32|106.18|106.28|106.18|4774
1624261590000|2021-06-21 07:46:30||106.2||106.2||106.2||106.2|0
1624261600000|2021-06-21 07:46:40|106.32|106.22|106.32|106.22|106.34|106.22|106.32|106.2|19139
1624261610000|2021-06-21 07:46:50|||||||||7992
1624261620000|2021-06-21 07:47:00|||||||||7009
1624261630000|2021-06-21 07:47:10|106.34|106.38|106.46|106.38|106.46|106.38|106.34|106.26|50066
1624261640000|2021-06-21 07:47:20||106.4||106.38||106.4||106.38|277
1624261650000|2021-06-21 07:47:30|106.5|106.4|106.64|106.54|106.66|106.54|106.5|106.38|55753
1624261660000|2021-06-21 07:47:40|106.62|106.52|106.64|106.54|106.64|106.54|106.62|106.52|5279
1624261670000|2021-06-21 07:47:50||106.52||106.54||106.54||106.52|501
1624261680000|2021-06-21 07:48:00|106.7|106.56|106.68|106.56|106.7|106.56|106.68|106.54|488
1624261690000|2021-06-21 07:48:10|||||||||1968
1624261700000|2021-06-21 07:48:20|106.66|106.54|106.66|106.54|106.66|106.56|106.66|106.52|3696
1624261710000|2021-06-21 07:48:30|106.64||106.62||106.64||106.62||0
1624261720000|2021-06-21 07:48:40|106.6|106.52|106.58|106.52|106.6|106.52|106.58|106.5|21646
1624261730000|2021-06-21 07:48:50|||||||||32000
1624261740000|2021-06-21 07:49:00|106.6|106.54|106.68|106.58|106.74|106.62|106.6|106.52|37494
1624261760000|2021-06-21 07:49:20|||||||||4687
1624261780000|2021-06-21 07:49:40|106.66||106.66||106.66||106.66||7
1624261790000|2021-06-21 07:49:50|106.68|106.6|106.68|106.62|106.68|106.62|106.66|106.58|4347
1624261800000|2021-06-21 07:50:00|106.7|106.64|106.82|106.68|106.82|106.68|106.7|106.64|22543
1624261810000|2021-06-21 07:50:10|106.84|106.7|106.88|106.74|106.88|106.74|106.82|106.7|739
1624261820000|2021-06-21 07:50:20|106.9|106.88|106.98|106.86|107|106.88|106.9|106.74|12605
1624261830000|2021-06-21 07:50:30|106.96|106.82|106.86|106.76|106.96|106.82|106.86|106.74|3101
1624261840000|2021-06-21 07:50:40||106.74||106.76||106.8||106.74|0
1624261850000|2021-06-21 07:50:50||106.74||106.76||106.76||106.74|1223
1624261860000|2021-06-21 07:51:00||106.74||106.8||106.8||106.74|1300
1624261870000|2021-06-21 07:51:10|106.84|106.78|106.84|106.76|106.84|106.78|106.84|106.74|4550
1624261880000|2021-06-21 07:51:20|106.82|106.74|106.84|106.74|106.86|106.74|106.82|106.7|788
1624261890000|2021-06-21 07:51:30||106.76||106.76||106.76||106.76|0
1624261900000|2021-06-21 07:51:40|106.86|106.78|106.86|106.78|106.86|106.78|106.86|106.78|4288
1624261910000|2021-06-21 07:51:50|||||||||18667
1624261920000|2021-06-21 07:52:00|||||||||4421
1624261930000|2021-06-21 07:52:10|||||||||1879
1624261950000|2021-06-21 07:52:30|106.9|106.8|106.94|106.84|106.96|106.84|106.9|106.8|7267
1624261960000|2021-06-21 07:52:40|106.92|106.82|106.8|106.68|106.92|106.82|106.78|106.68|15232
1624261970000|2021-06-21 07:52:50|106.78|106.7|106.8|106.7|106.82|106.7|106.78|106.68|25
1624261980000|2021-06-21 07:53:00||106.68||106.68||106.68||106.68|5
1624261990000|2021-06-21 07:53:10|106.78|106.66|106.66|106.58|106.78|106.66|106.66|106.58|3085
1624262000000|2021-06-21 07:53:20|106.68|106.6|106.78|106.68|106.8|106.68|106.68|106.6|20092
1624262010000|2021-06-21 07:53:30|106.82||106.84||106.86||106.82||2989
1624262020000|2021-06-21 07:53:40|106.82|106.66|106.68|106.6|106.82|106.66|106.68|106.6|3958
1624262030000|2021-06-21 07:53:50|106.66|106.56|106.62|106.5|106.66|106.56|106.6|106.5|10852
1624262040000|2021-06-21 07:54:00|106.6|106.48|106.72|106.64|106.72|106.64|106.6|106.42|29393
1624262050000|2021-06-21 07:54:10|106.7|106.62|106.62|106.52|106.74|106.64|106.62|106.52|5779
1624262060000|2021-06-21 07:54:20|106.64|106.54|106.64|106.54|106.64|106.54|106.64|106.54|10
1624262070000|2021-06-21 07:54:30|106.62|106.52|106.62|106.54|106.62|106.54|106.62|106.48|11760
1624262080000|2021-06-21 07:54:40|106.6|106.52|106.46|106.36|106.6|106.52|106.46|106.34|30638
1624262090000|2021-06-21 07:54:50|106.44|106.34|106.34|106.24|106.44|106.34|106.32|106.22|27151
1624262100000|2021-06-21 07:55:00||106.22||106.22||106.22||106.2|2710
1624262110000|2021-06-21 07:55:10|106.32|106.2|106.22|106.14|106.32|106.22|106.22|106.12|51669
1624262120000|2021-06-21 07:55:20|106.24|106.16|106.36|106.24|106.36|106.3|106.24|106.16|34275
1624262130000|2021-06-21 07:55:30|106.3|106.22|106.3|106.18|106.36|106.24|106.3|106.18|16945
1624262140000|2021-06-21 07:55:40|106.34|106.2|106.42|106.3|106.42|106.3|106.34|106.2|0
1624262160000|2021-06-21 07:56:00|106.44|106.32|106.28|106.14|106.52|106.36|106.28|106.14|40268
1624262170000|2021-06-21 07:56:10|106.3|106.16|106.28|106.18|106.3|106.18|106.28|106.16|102949
1624262180000|2021-06-21 07:56:20|106.26|106.16|106.28|106.14|106.28|106.16|106.26|106.14|2692
1624262190000|2021-06-21 07:56:30|106.26|106.12|106.14|106.04|106.26|106.12|106.12|106|45988
1624262200000|2021-06-21 07:56:40|106.18|106.14|106.14|106.04|106.18|106.14|106.14|106.04|40239
1624262210000|2021-06-21 07:56:50|106.16|106.06|106.16|106.06|106.16|106.08|106.14|106.04|1200
1624262220000|2021-06-21 07:57:00|106.18|106.08|106.16|106.06|106.18|106.1|106.14|106.04|1297
1624262230000|2021-06-21 07:57:10|106.14|106.08|106.14|106.06|106.14|106.08|106.14|106.04|943
1624262240000|2021-06-21 07:57:20|106.1|106.08|106.18|106.1|106.18|106.1|106.1|106.08|4357
1624262250000|2021-06-21 07:57:30|106.16||106.16||106.16||106.16||5167
1624262260000|2021-06-21 07:57:40|106.12|106.08|106.1|106.04|106.18|106.08|106.1|106.04|32393
1624262270000|2021-06-21 07:57:50|106.08|106|106.04|105.96|106.1|106|106.02|105.94|4831
1624262280000|2021-06-21 07:58:00|106.02|105.94|106.02|105.94|106.04|105.96|106.02|105.94|4114
1624262290000|2021-06-21 07:58:10|106.04|105.96|106.04|105.94|106.04|105.96|106.04|105.94|0
1624262300000|2021-06-21 07:58:20|106.02|105.9|106.04|105.98|106.04|105.98|106.02|105.9|0
1624262310000|2021-06-21 07:58:30|106.06|106|106.12|106.02|106.16|106.02|106.06|105.98|8454
1624262320000|2021-06-21 07:58:40|106.1|106|106.14|106.04|106.16|106.04|106.1|106|0
1624262330000|2021-06-21 07:58:50|||||||||5000
1624262340000|2021-06-21 07:59:00|106.12|106.02|106.06|105.96|106.12|106.02|106|105.9|8127
1624262350000|2021-06-21 07:59:10|106.08|105.98|106.06|105.96|106.08|105.98|106.06|105.96|3750
1624262360000|2021-06-21 07:59:20|106.04|105.9|106.02|105.9|106.04|105.9|106|105.88|4348
1624262370000|2021-06-21 07:59:30|106|105.88|106|105.88|106|105.88|105.98|105.86|60
1624262390000|2021-06-21 07:59:50|||||||||943
1624262400000|2021-06-21 08:00:00|105.98|105.86|106.02|105.92|106.02|105.92|105.96|105.8|85
1624262410000|2021-06-21 08:00:10|106|105.9|106.02|105.9|106.02|105.9|106|105.9|22509
1624262420000|2021-06-21 08:00:20|106|105.96|105.92|105.88|106|105.96|105.92|105.88|25626
1624262430000|2021-06-21 08:00:30|105.94||105.94||105.94||105.94||0
1624262440000|2021-06-21 08:00:40|105.92|105.86|105.92|105.86|105.92|105.86|105.92|105.86|2374
1624262450000|2021-06-21 08:00:50|105.9|105.82|105.9|105.78|105.92|105.82|105.9|105.76|530
1624262460000|2021-06-21 08:01:00|105.88|105.76|105.86|105.72|105.88|105.76|105.86|105.72|0
1624262470000|2021-06-21 08:01:10||105.74||105.76||105.76||105.74|458
1624262480000|2021-06-21 08:01:20|||||||||103
1624262490000|2021-06-21 08:01:30|105.88|105.78|105.92|105.84|105.94|105.88|105.88|105.78|80855
1624262500000|2021-06-21 08:01:40|105.94|105.94|106.08|105.98|106.08|105.98|105.94|105.86|95993
1624262510000|2021-06-21 08:01:50|106.1|106|106.18|106.06|106.2|106.06|106.08|106|17250
1624262520000|2021-06-21 08:02:00|106.2||106.18||106.22||106.18||4745
1624262530000|2021-06-21 08:02:10|106.2|106.04|106.12|105.98|106.2|106.06|106.12|105.98|16412
1624262540000|2021-06-21 08:02:20|106.1||106.1||106.1||106.1||15547
1624262550000|2021-06-21 08:02:30|106.08|105.96|106.02|105.88|106.08|105.96|105.98|105.86|8173
1624262560000|2021-06-21 08:02:40|106|105.86|106|105.88|106|105.9|106|105.86|5320
1624262570000|2021-06-21 08:02:50|106.02|105.9|105.96|105.9|106.02|105.92|105.96|105.9|6959
1624262580000|2021-06-21 08:03:00|105.94|105.88|105.94|105.88|105.94|105.88|105.94|105.84|28098
1624262590000|2021-06-21 08:03:10|105.96||105.96||105.98||105.96||17120
1624262600000|2021-06-21 08:03:20|105.94||105.94||105.94||105.94||9381
1624262620000|2021-06-21 08:03:40|105.98|105.9|106|105.9|106|105.9|105.98|105.9|0
1624262630000|2021-06-21 08:03:50|||||||||18320
1624262640000|2021-06-21 08:04:00|105.98|105.88|106|105.88|106|105.88|105.96|105.84|13033
1624262650000|2021-06-21 08:04:10|105.98|105.86|105.98|105.86|105.98|105.86|105.98|105.86|0
1624262660000|2021-06-21 08:04:20|105.96||105.96||105.98||105.96||260
1624262670000|2021-06-21 08:04:30||105.84||105.84||105.84||105.84|6900
1624262680000|2021-06-21 08:04:40|105.94|105.82|105.9|105.78|105.94|105.84|105.9|105.78|31
1624262690000|2021-06-21 08:04:50|105.88||105.84||105.88||105.84||0
1624262710000|2021-06-21 08:05:10||105.76||105.74||105.76||105.74|1553
1624262720000|2021-06-21 08:05:20|||||||||1875
1624262740000|2021-06-21 08:05:40|105.82||105.82||105.82||105.82||1369
1624262750000|2021-06-21 08:05:50|105.8|105.7|105.76|105.7|105.82|105.74|105.76|105.66|17752
1624262760000|2021-06-21 08:06:00|105.78|105.68|105.78|105.68|105.78|105.68|105.78|105.68|99
1624262780000|2021-06-21 08:06:20|||||||||5403
1624262790000|2021-06-21 08:06:30|105.76|105.7|105.76|105.7|105.78|105.7|105.76|105.7|1509
1624262800000|2021-06-21 08:06:40|105.78|105.72|105.9|105.8|105.92|105.8|105.76|105.72|24858
1624262810000|2021-06-21 08:06:50|105.88|105.78|105.82|105.78|105.88|105.78|105.82|105.78|5654
1624262820000|2021-06-21 08:07:00|105.84||105.86||105.88||105.84||0
1624262830000|2021-06-21 08:07:10|105.88||105.82||105.88||105.82||0
1624262840000|2021-06-21 08:07:20|105.78|105.74|105.78|105.72|105.78|105.74|105.78|105.72|66
1624262850000|2021-06-21 08:07:30|105.82|105.74|105.74|105.66|105.84|105.76|105.72|105.66|55145
1624262860000|2021-06-21 08:07:40|105.76|105.68|105.8|105.7|105.8|105.7|105.76|105.68|2614
1624262870000|2021-06-21 08:07:50|105.78||105.78||105.78||105.78||2000
1624262880000|2021-06-21 08:08:00|105.76|105.68|105.8|105.68|105.8|105.68|105.72|105.62|127
1624262890000|2021-06-21 08:08:10|105.78|105.64|105.76|105.64|105.78|105.64|105.76|105.64|0
1624262900000|2021-06-21 08:08:20|105.74|105.62|105.66|105.6|105.74|105.64|105.66|105.6|3487
1624262910000|2021-06-21 08:08:30|105.68||105.68||105.68||105.68||12
1624262920000|2021-06-21 08:08:40|105.7|105.62|105.74|105.62|105.74|105.62|105.7|105.62|0
1624262940000|2021-06-21 08:09:00|105.72||105.72||105.72||105.72||5104
1624262950000|2021-06-21 08:09:10|105.74|105.7|105.72|105.62|105.74|105.7|105.72|105.62|148
1624262960000|2021-06-21 08:09:20|105.7||105.7||105.7||105.7||15000
1624262980000|2021-06-21 08:09:40|105.72|105.64|105.62|105.54|105.72|105.64|105.62|105.52|4996
1624262990000|2021-06-21 08:09:50|105.58|105.52|105.54|105.46|105.58|105.54|105.48|105.46|461
1624263000000|2021-06-21 08:10:00|105.56|105.48|105.58|105.48|105.58|105.48|105.54|105.48|308
1624263010000|2021-06-21 08:10:10|||||||||20000
1624263020000|2021-06-21 08:10:20|105.62|105.5|105.68|105.56|105.68|105.56|105.62|105.5|1698
1624263030000|2021-06-21 08:10:30|105.66||105.66||105.66||105.66||10
1624263040000|2021-06-21 08:10:40|105.64|105.54|105.58|105.48|105.64|105.54|105.58|105.48|4401
1624263050000|2021-06-21 08:10:50|105.6|105.5|105.7|105.6|105.7|105.66|105.6|105.5|15909
1624263060000|2021-06-21 08:11:00|105.68|105.62|105.68|105.6|105.74|105.62|105.68|105.6|3751
1624263100000|2021-06-21 08:11:40|105.66|105.54|105.64|105.54|105.68|105.54|105.62|105.54|24276
1624263110000|2021-06-21 08:11:50|105.62|105.56|105.64|105.56|105.66|105.56|105.62|105.56|2540
1624263120000|2021-06-21 08:12:00|105.68|105.58|105.76|105.62|105.76|105.62|105.68|105.58|4035
1624263130000|2021-06-21 08:12:10|105.74|105.64|105.74|105.64|105.74|105.64|105.72|105.64|0
1624263140000|2021-06-21 08:12:20|105.72|105.62|105.7|105.62|105.72|105.62|105.68|105.62|186
1624263150000|2021-06-21 08:12:30|105.68|105.58|105.58|105.48|105.68|105.58|105.58|105.48|2739
1624263160000|2021-06-21 08:12:40|105.56|105.5|105.56|105.48|105.56|105.5|105.56|105.48|0
1624263170000|2021-06-21 08:12:50|||||||||2989
1624263180000|2021-06-21 08:13:00|105.58|105.52|105.64|105.58|105.64|105.58|105.58|105.52|3418
1624263200000|2021-06-21 08:13:20|105.68|105.6|105.7|105.6|105.7|105.6|105.68|105.6|4331
1624263210000|2021-06-21 08:13:30|105.72|105.62|105.72|105.64|105.72|105.64|105.72|105.62|459
1624263220000|2021-06-21 08:13:40|105.7|105.6|105.7|105.6|105.7|105.62|105.68|105.6|10585
1624263230000|2021-06-21 08:13:50|105.72|105.62|105.7|105.62|105.72|105.62|105.7|105.62|620
1624263240000|2021-06-21 08:14:00|105.72|105.6|105.72|105.62|105.72|105.62|105.72|105.6|12906
1624263250000|2021-06-21 08:14:10|105.7|105.6|105.64|105.58|105.7|105.6|105.62|105.58|7405
1624263260000|2021-06-21 08:14:20|105.62|105.54|105.6|105.54|105.62|105.54|105.58|105.54|10828
1624263270000|2021-06-21 08:14:30|105.62|105.6|105.62|105.54|105.68|105.6|105.62|105.54|25876
1624263290000|2021-06-21 08:14:50|105.58|105.5|105.58|105.52|105.6|105.52|105.56|105.5|4782
1624263300000|2021-06-21 08:15:00|105.6|105.54|105.6|105.52|105.62|105.54|105.6|105.52|0
1624263310000|2021-06-21 08:15:10|105.62|105.54|105.56|105.5|105.62|105.54|105.54|105.5|10001
1624263320000|2021-06-21 08:15:20|105.54||105.56||105.56||105.54||2500
1624263330000|2021-06-21 08:15:30|105.54|105.46|105.52|105.46|105.54|105.46|105.52|105.44|6516
1624263340000|2021-06-21 08:15:40|||||||||2823
1624263350000|2021-06-21 08:15:50|105.54|105.48|105.58|105.5|105.58|105.54|105.54|105.48|12658
1624263360000|2021-06-21 08:16:00|||||||||10927
1624263370000|2021-06-21 08:16:10|105.6|105.56|105.58|105.52|105.6|105.58|105.58|105.5|18845
1624263380000|2021-06-21 08:16:20|105.6||105.6||105.6||105.6||1982
1624263390000|2021-06-21 08:16:30|105.58||105.58||105.58||105.58||4278
1624263400000|2021-06-21 08:16:40|105.6|105.54|105.64|105.56|105.64|105.56|105.6|105.52|739
1624263410000|2021-06-21 08:16:50||105.58||105.58||105.58||105.58|0
1624263420000|2021-06-21 08:17:00|105.66|105.6|105.72|105.64|105.76|105.64|105.66|105.6|10448
1624263430000|2021-06-21 08:17:10|105.66|105.62|105.72|105.64|105.72|105.64|105.66|105.62|1159
1624263440000|2021-06-21 08:17:20|105.74|105.66|105.84|105.74|105.86|105.74|105.74|105.66|3749
1624263450000|2021-06-21 08:17:30|105.86|105.76|105.84|105.76|105.86|105.76|105.84|105.76|800
1624263460000|2021-06-21 08:17:40|105.8|105.74|105.84|105.74|105.84|105.74|105.8|105.74|30
1624263470000|2021-06-21 08:17:50|105.86|105.76|105.84|105.76|105.86|105.78|105.84|105.76|0
1624263480000|2021-06-21 08:18:00|105.86|105.78|105.96|105.88|105.98|105.9|105.84|105.78|5366
1624263490000|2021-06-21 08:18:10|105.94|105.9|106.1|106.06|106.1|106.06|105.94|105.9|48103
1624263500000|2021-06-21 08:18:20|106.08|106|106.08|106.06|106.08|106.06|106.06|106|19711
1624263510000|2021-06-21 08:18:30|106.1|106.1|106.12|106.06|106.12|106.1|106.1|106.06|12500
1624263520000|2021-06-21 08:18:40|106.14|106.08|106.16|106.08|106.16|106.1|106.14|106.08|6065
1624263530000|2021-06-21 08:18:50|106.14|106.06|106.2|106.12|106.2|106.12|106.14|106.04|10176
1624263540000|2021-06-21 08:19:00|106.18|106.1|106.16|106.1|106.18|106.1|106.16|106.1|170
1624263550000|2021-06-21 08:19:10|106.14|106.06|106.14|106.04|106.14|106.06|106.14|106.04|41
1624263560000|2021-06-21 08:19:20|||||||||6000
1624263570000|2021-06-21 08:19:30|106.16|106.06|106.16|106.12|106.16|106.12|106.16|106.06|7040
1624263580000|2021-06-21 08:19:40|106.18|106.14|106.18|106.12|106.2|106.14|106.18|106.12|6287
1624263590000|2021-06-21 08:19:50|106.2|106.08|106.18|106.08|106.2|106.08|106.18|106.08|428
1624263600000|2021-06-21 08:20:00|106.16|106.04|106.14|106.06|106.16|106.06|106.14|106|23
1624263620000|2021-06-21 08:20:20||106.08||106.08||106.08||106.08|2805
1624263640000|2021-06-21 08:20:40|106.16|106.1|106.18|106.12|106.22|106.12|106.16|106.1|1888
1624263660000|2021-06-21 08:21:00|106.2|106.16|106.3|106.2|106.34|106.22|106.2|106.16|7985
1624263690000|2021-06-21 08:21:30||106.22||106.22||106.22||106.22|9500
1624263700000|2021-06-21 08:21:40|106.32|106.24|106.32|106.24|106.32|106.24|106.32|106.24|0
1624263710000|2021-06-21 08:21:50|106.34|106.26|106.44|106.34|106.44|106.34|106.34|106.26|10852
1624263720000|2021-06-21 08:22:00|106.42|106.32|106.4|106.32|106.42|106.32|106.4|106.32|1263
1624263730000|2021-06-21 08:22:10|106.42|106.34|106.44|106.34|106.44|106.36|106.4|106.34|20937
1624263740000|2021-06-21 08:22:20|106.46|106.36|106.46|106.4|106.46|106.4|106.46|106.36|5608
1624263750000|2021-06-21 08:22:30||106.42||106.4||106.42||106.4|0
1624263760000|2021-06-21 08:22:40||106.42||106.4||106.42||106.4|250
1624263770000|2021-06-21 08:22:50|106.48|106.42|106.48|106.42|106.48|106.42|106.48|106.42|3101
1624263780000|2021-06-21 08:23:00|106.52|106.44|106.58|106.5|106.58|106.52|106.52|106.44|17358
1624263790000|2021-06-21 08:23:10|106.54|106.46|106.54|106.48|106.54|106.5|106.52|106.46|3262
1624263800000|2021-06-21 08:23:20|||||||||1102
1624263810000|2021-06-21 08:23:30|106.56|106.5|106.58|106.5|106.58|106.5|106.56|106.5|832
1624263820000|2021-06-21 08:23:40|106.6|106.52|106.6|106.52|106.68|106.54|106.6|106.52|5399
1624263830000|2021-06-21 08:23:50|106.58|106.5|106.58|106.52|106.58|106.54|106.58|106.5|5868
1624263840000|2021-06-21 08:24:00|106.56|106.48|106.48|106.4|106.56|106.48|106.46|106.38|21012
1624263850000|2021-06-21 08:24:10|||||||||4661
1624263860000|2021-06-21 08:24:20|106.5|106.48|106.52|106.48|106.52|106.48|106.5|106.42|15167
1624263870000|2021-06-21 08:24:30|106.5|106.44|106.5|106.44|106.5|106.44|106.5|106.44|1155
1624263880000|2021-06-21 08:24:40|106.48|106.4|106.48|106.4|106.48|106.4|106.48|106.38|10940
1624263900000|2021-06-21 08:25:00|106.46|106.38|106.38|106.3|106.46|106.4|106.38|106.26|6344
1624263910000|2021-06-21 08:25:10|106.36|106.26|106.36|106.26|106.36|106.26|106.36|106.26|0
1624263920000|2021-06-21 08:25:20|106.3||106.3||106.3||106.3||0
1624263930000|2021-06-21 08:25:30|106.34|106.28|106.32|106.26|106.34|106.28|106.32|106.24|11409
1624263940000|2021-06-21 08:25:40|106.3|106.22|106.26|106.16|106.3|106.22|106.26|106.14|5122
1624263950000|2021-06-21 08:25:50||106.14||106.16||106.18||106.14|30
1624263960000|2021-06-21 08:26:00|106.28|106.18|106.3|106.22|106.32|106.24|106.28|106.18|11650
1624263970000|2021-06-21 08:26:10|106.28|106.18|106.26|106.2|106.28|106.2|106.26|106.14|435
1624263980000|2021-06-21 08:26:20|106.24|106.18|106.2|106.16|106.24|106.18|106.2|106.12|100
1624264000000|2021-06-21 08:26:40|106.18|106.18|106.18|106.16|106.18|106.18|106.18|106.16|565
1624264010000|2021-06-21 08:26:50|106.22||106.22||106.22||106.2||52
1624264020000|2021-06-21 08:27:00|106.2||106.22||106.22||106.2||1000
1624264030000|2021-06-21 08:27:10|106.2||106.2||106.2||106.2||0
1624264050000|2021-06-21 08:27:30|||||||||468
1624264060000|2021-06-21 08:27:40|106.18||106.18||106.18||106.18||0
1624264070000|2021-06-21 08:27:50|106.2||106.2||106.2||106.2||2500
1624264080000|2021-06-21 08:28:00|106.22|106.18|106.22|106.18|106.22|106.18|106.22|106.16|0
1624264090000|2021-06-21 08:28:10|106.24||106.28||106.28||106.24||7201
1624264100000|2021-06-21 08:28:20|106.3|106.2|106.26|106.18|106.34|106.22|106.26|106.18|1000
1624264110000|2021-06-21 08:28:30|||||||||4713
1624264120000|2021-06-21 08:28:40|||||||||19083
1624264140000|2021-06-21 08:29:00|106.28|106.28|106.3|106.24|106.32|106.28|106.28|106.2|13820
1624264170000|2021-06-21 08:29:30|106.28|106.2|106.28|106.2|106.28|106.2|106.28|106.18|9901
1624264190000|2021-06-21 08:29:50|||||||||557
1624264200000|2021-06-21 08:30:00|106.24|106.18|106.24|106.16|106.24|106.2|106.22|106.12|1489
1624264210000|2021-06-21 08:30:10|106.22|106.14|106.24|106.18|106.24|106.18|106.22|106.1|308
1624264220000|2021-06-21 08:30:20||106.2||106.18||106.2||106.18|2520
1624264230000|2021-06-21 08:30:30||106.2||106.2||106.2||106.2|0
1624264240000|2021-06-21 08:30:40|106.22|106.18|106.2|106.12|106.22|106.18|106.18|106.1|1668
1624264250000|2021-06-21 08:30:50|106.18|106.14|106.16|106.1|106.18|106.14|106.16|106.1|1675
1624264260000|2021-06-21 08:31:00|106.14|106.08|106.08|106.02|106.14|106.08|106.08|106.02|279
1624264270000|2021-06-21 08:31:10|106.1|106.04|106.14|106.04|106.14|106.04|106.1|106.04|5338
1624264280000|2021-06-21 08:31:20||106.06||106.1||106.1||106.06|647
1624264290000|2021-06-21 08:31:30|106.12|106.06|106.08|106|106.12|106.06|106.08|106|2027
1624264300000|2021-06-21 08:31:40|106.1|106.02|106.08|106|106.14|106.06|106.08|106|2500
1624264310000|2021-06-21 08:31:50|106.1|106.02|106.12|106.04|106.12|106.04|106.08|106|0
1624264320000|2021-06-21 08:32:00||106.02||106.02||106.02||106.02|0
1624264330000|2021-06-21 08:32:10||106.04||106.02||106.04||106.02|7000
1624264350000|2021-06-21 08:32:30||106||106.02||106.02||106|788
1624264370000|2021-06-21 08:32:50||106.04||106.04||106.04||106.04|0
1624264380000|2021-06-21 08:33:00|106.14|106.06|106.18|106.1|106.22|106.1|106.14|106.06|12601
1624264410000|2021-06-21 08:33:30|106.16|106.08|106.24|106.16|106.24|106.18|106.16|106.06|4636
1624264420000|2021-06-21 08:33:40|106.26|106.18|106.32|106.28|106.36|106.28|106.26|106.18|2477
1624264440000|2021-06-21 08:34:00|106.3|106.24|106.32|106.24|106.32|106.24|106.28|106.24|1098
1624264450000|2021-06-21 08:34:10|106.3||106.32||106.32||106.3||0
1624264460000|2021-06-21 08:34:20|106.34|106.26|106.36|106.26|106.36|106.26|106.34|106.26|500
1624264470000|2021-06-21 08:34:30||106.28||106.32||106.32||106.28|0
1624264480000|2021-06-21 08:34:40|106.38||106.38||106.38||106.38||2598
1624264490000|2021-06-21 08:34:50|106.36||106.36||106.36||106.36||0
1624264500000|2021-06-21 08:35:00|||||||||2644
1624264510000|2021-06-21 08:35:10|106.38|106.28|106.36|106.28|106.38|106.28|106.36|106.28|6018
1624264520000|2021-06-21 08:35:20||106.3||106.32||106.32||106.3|0
1624264530000|2021-06-21 08:35:30|106.38|106.34|106.36|106.28|106.38|106.34|106.36|106.28|3028
1624264540000|2021-06-21 08:35:40|||||||||2640
1624264550000|2021-06-21 08:35:50|106.34|106.26|106.22|106.16|106.34|106.26|106.22|106.16|9200
1624264560000|2021-06-21 08:36:00|106.2|106.12|106.2|106.12|106.2|106.12|106.18|106.08|6395
1624264570000|2021-06-21 08:36:10|106.18|106.1|106.18|106.08|106.18|106.1|106.18|106.08|0
1624264580000|2021-06-21 08:36:20||106.1||106.1||106.1||106.1|95157
1624264590000|2021-06-21 08:36:30||106.08||106.08||106.08||106.08|0
1624264600000|2021-06-21 08:36:40|106.2|106.1|106.24|106.16|106.26|106.18|106.2|106.1|2250
1624264620000|2021-06-21 08:37:00|106.22|106.12|106.18|106.1|106.22|106.12|106.18|106.08|9756
1624264630000|2021-06-21 08:37:10|106.2|106.12|106.14|106.08|106.24|106.14|106.14|106.08|925
1624264640000|2021-06-21 08:37:20|106.16|106.1|106.2|106.16|106.2|106.16|106.16|106.1|6694
1624264660000|2021-06-21 08:37:40|106.22|106.18|106.22|106.18|106.24|106.18|106.22|106.16|3624
1624264680000|2021-06-21 08:38:00|||||||||5000
1624264690000|2021-06-21 08:38:10||106.16||106.16||106.16||106.16|0
1624264700000|2021-06-21 08:38:20|106.24|106.18|106.24|106.18|106.24|106.18|106.24|106.18|1469
1624264710000|2021-06-21 08:38:30|106.22|106.16|106.24|106.16|106.24|106.16|106.22|106.16|982
1624264720000|2021-06-21 08:38:40|106.22||106.22||106.22||106.22||0
1624264730000|2021-06-21 08:38:50|106.24|106.24|106.32|106.24|106.32|106.24|106.24|106.18|6309
1624264740000|2021-06-21 08:39:00|106.34|106.26|106.38|106.3|106.38|106.3|106.34|106.26|6800
1624264750000|2021-06-21 08:39:10|||||||||700
1624264760000|2021-06-21 08:39:20|106.36|106.28|106.36|106.28|106.36|106.28|106.36|106.28|2646
1624264770000|2021-06-21 08:39:30|106.34|106.26|106.32|106.24|106.34|106.26|106.32|106.24|222
1624264780000|2021-06-21 08:39:40|106.28|106.22|106.18|106.08|106.28|106.24|106.16|106.08|64994
1624264790000|2021-06-21 08:39:50|106.22|106.1|106.22|106.14|106.22|106.14|106.22|106.1|739
1624264810000|2021-06-21 08:40:10||106.16||106.16||106.16||106.16|37
1624264820000|2021-06-21 08:40:20||106.14||106.14||106.14||106.14|0
1624264830000|2021-06-21 08:40:30|106.24|106.16|106.24|106.18|106.24|106.18|106.24|106.16|4670
1624264840000|2021-06-21 08:40:40|106.22|106.16|106.24|106.14|106.24|106.16|106.22|106.14|8981
1624264850000|2021-06-21 08:40:50|106.22|106.16|106.22|106.14|106.22|106.16|106.22|106.14|0
1624264870000|2021-06-21 08:41:10|||||||||540
1624264890000|2021-06-21 08:41:30|||||||||954
1624264910000|2021-06-21 08:41:50|106.24|106.16|106.24|106.18|106.24|106.18|106.24|106.16|13913
1624264920000|2021-06-21 08:42:00|106.22|106.14|106.22|106.14|106.22|106.16|106.22|106.14|1355
1624264930000|2021-06-21 08:42:10||106.16||106.16||106.16||106.16|0
1624264950000|2021-06-21 08:42:30|||||||||9650
1624264960000|2021-06-21 08:42:40|||||||||1125
1624264990000|2021-06-21 08:43:10|106.2||106.18||106.2||106.18||108
1624265000000|2021-06-21 08:43:20|106.16|106.14|106.14|106.12|106.16|106.14|106.12|106.08|985
1624265010000|2021-06-21 08:43:30|||||||||920
1624265020000|2021-06-21 08:43:40|106.16|106.1|106.16|106.08|106.16|106.1|106.14|106.08|8319
1624265040000|2021-06-21 08:44:00||106.1||106.1||106.1||106.1|41
1624265060000|2021-06-21 08:44:20|106.14|106.08|106.16|106.1|106.16|106.1|106.14|106.08|2230
1624265070000|2021-06-21 08:44:30|106.18|106.12|106.22|106.14|106.26|106.18|106.18|106.12|2851
1624265080000|2021-06-21 08:44:40|106.2|106.12|106.18|106.1|106.2|106.12|106.18|106.1|1719
1624265100000|2021-06-21 08:45:00|106.16|106.08|106.14|106.08|106.16|106.08|106.1|106.06|6126
1624265110000|2021-06-21 08:45:10|106.16||106.18||106.18||106.16||380
1624265120000|2021-06-21 08:45:20|106.2|106.1|106.22|106.14|106.22|106.14|106.2|106.1|38568
1624265130000|2021-06-21 08:45:30|106.2|106.12|106.2|106.12|106.2|106.14|106.2|106.12|261
1624265140000|2021-06-21 08:45:40|106.18||106.18||106.18||106.18||5000
1624265150000|2021-06-21 08:45:50|106.22|106.14|106.22|106.16|106.22|106.18|106.22|106.14|2841
1624265160000|2021-06-21 08:46:00|||||||||649
1624265170000|2021-06-21 08:46:10||106.18||106.18||106.18||106.18|5070
1624265180000|2021-06-21 08:46:20||106.16||106.16||106.16||106.16|2936
1624265190000|2021-06-21 08:46:30|106.2||106.22||106.22||106.2||2859
1624265220000|2021-06-21 08:47:00|106.2|106.14|106.2|106.14|106.2|106.14|106.18|106.12|7699
1624265230000|2021-06-21 08:47:10|||||||||1000
1624265240000|2021-06-21 08:47:20|106.18|106.12|106.22|106.14|106.22|106.16|106.18|106.12|11796
1624265250000|2021-06-21 08:47:30||106.16||106.16||106.16||106.14|0
1624265260000|2021-06-21 08:47:40|106.2|106.14|106.2|106.14|106.2|106.14|106.2|106.14|0
1624265270000|2021-06-21 08:47:50|||||||||4991
1624265280000|2021-06-21 08:48:00|106.22|106.16|106.22|106.16|106.22|106.18|106.22|106.16|104414
1624265290000|2021-06-21 08:48:10||106.18||106.18||106.18||106.18|67
1624265300000|2021-06-21 08:48:20|106.24|106.2|106.24|106.18|106.26|106.2|106.22|106.18|10334
1624265310000|2021-06-21 08:48:30|106.22|106.16|106.2|106.14|106.22|106.16|106.2|106.14|3100
1624265320000|2021-06-21 08:48:40|106.18|106.12|106.12|106.06|106.18|106.12|106.12|106.06|4690
1624265340000|2021-06-21 08:49:00|106.14|106.08|106.08|106.02|106.16|106.1|106.08|106|37032
1624265350000|2021-06-21 08:49:10||106||106||106||106|1792
1624265360000|2021-06-21 08:49:20|106.06|105.98|106|105.94|106.06|106|106|105.92|17178
1624265370000|2021-06-21 08:49:30|||||||||3740
1624265380000|2021-06-21 08:49:40||105.96||105.94||105.96||105.94|0
1624265390000|2021-06-21 08:49:50|106.02|105.96|106.02|105.96|106.02|105.96|106.02|105.96|1981
1624265400000|2021-06-21 08:50:00|106.04|106.02|106.16|106.06|106.16|106.06|106.04|105.96|10950
1624265420000|2021-06-21 08:50:20|106.18|106.08|106.22|106.14|106.24|106.16|106.18|106.08|9485
1624265430000|2021-06-21 08:50:30|106.2|106.12|106.16|106.08|106.2|106.12|106.16|106.08|3110
1624265460000|2021-06-21 08:51:00|106.2|106.1|106.16|106.12|106.2|106.12|106.16|106.1|5722
1624265470000|2021-06-21 08:51:10|106.14|106.08|106.12|106.08|106.14|106.08|106.1|106.04|1414
1624265480000|2021-06-21 08:51:20|106.1|106.04|106.1|106.04|106.1|106.04|106.1|106.04|6430
1624265490000|2021-06-21 08:51:30||106.06||106.06||106.06||106.04|3786
1624265500000|2021-06-21 08:51:40|106.12|106.08|106.14|106.08|106.14|106.08|106.12|106.08|3906
1624265520000|2021-06-21 08:52:00|106.16|106.1|106.18|106.14|106.2|106.14|106.16|106.1|2907
1624265530000|2021-06-21 08:52:10||106.1||106.1||106.1||106.1|30
1624265540000|2021-06-21 08:52:20|106.2|106.12|106.18|106.14|106.2|106.16|106.18|106.12|5464
1624265550000|2021-06-21 08:52:30||106.12||106.12||106.12||106.12|326
1624265560000|2021-06-21 08:52:40|106.16|106.08|106.12|106.06|106.16|106.08|106.12|106.06|1830
1624265570000|2021-06-21 08:52:50|106.1|106.04|106.08|106.02|106.1|106.04|106.08|106.02|781
1624265580000|2021-06-21 08:53:00|||||||||932
1624265600000|2021-06-21 08:53:20|106.06|106|106.06|106|106.06|106|106.06|106|1577
1624265610000|2021-06-21 08:53:30|106.08|106.02|106.08|106.02|106.08|106.02|106.08|106.02|0
1624265620000|2021-06-21 08:53:40|106.06||106.06||106.08||106.06||0
1624265630000|2021-06-21 08:53:50|106.08||106.06||106.08||106.06||0
1624265660000|2021-06-21 08:54:20|106.08||106.06||106.08||106.06||677
1624265670000|2021-06-21 08:54:30|106.04|106|105.98|105.9|106.04|106|105.98|105.88|3626
1624265680000|2021-06-21 08:54:40|105.96|105.92|105.96|105.9|106.02|105.94|105.96|105.9|2341
1624265690000|2021-06-21 08:54:50|105.98|105.92|106|105.92|106|105.92|105.98|105.92|178
1624265700000|2021-06-21 08:55:00|106.02|105.94|106.02|105.94|106.08|105.98|106|105.94|18391
1624265720000|2021-06-21 08:55:20|106.06|105.96|106.1|106.02|106.1|106.02|106.06|105.96|739
1624265730000|2021-06-21 08:55:30|106.12|106.04|106.14|106.06|106.14|106.06|106.12|106.04|2903
1624265740000|2021-06-21 08:55:40|106.12|106.04|106.1|106.02|106.12|106.04|106.06|106|1227
1624265750000|2021-06-21 08:55:50|106.08|106|106.06|106|106.1|106.02|106.06|106|0
1624265760000|2021-06-21 08:56:00|106.04|106.02|106.04|106|106.04|106.02|106.04|106|0
1624265770000|2021-06-21 08:56:10||105.98||105.96||105.98||105.94|693
1624265780000|2021-06-21 08:56:20||106||105.96||106||105.96|3784
1624265790000|2021-06-21 08:56:30|106.02|105.94|105.96|105.88|106.02|105.94|105.96|105.86|3029
1624265800000|2021-06-21 08:56:40|105.94|105.86|105.92|105.86|105.94|105.88|105.92|105.86|0
1624265820000|2021-06-21 08:57:00|105.9|105.84|105.9|105.8|105.9|105.84|105.9|105.8|1856
1624265830000|2021-06-21 08:57:10||105.82||105.82||105.82||105.82|0
1624265840000|2021-06-21 08:57:20||105.8||105.8||105.8||105.8|1630
1624265850000|2021-06-21 08:57:30||105.82||105.8||105.82||105.8|0
1624265870000|2021-06-21 08:57:50|||||||||1870
1624265880000|2021-06-21 08:58:00|105.88|105.78|105.86|105.78|105.88|105.78|105.86|105.78|2678
1624265890000|2021-06-21 08:58:10|105.9|105.8|106|105.9|106|105.9|105.9|105.8|111699
1624265900000|2021-06-21 08:58:20|105.98|105.88|105.92|105.86|105.98|105.88|105.92|105.86|237
1624265910000|2021-06-21 08:58:30||105.88||105.88||105.88||105.88|196
1624265920000|2021-06-21 08:58:40|105.94|105.94|106.04|105.96|106.04|105.96|105.94|105.94|1202
1624265930000|2021-06-21 08:58:50||105.94||105.94||105.94||105.94|0
1624265940000|2021-06-21 08:59:00|106.06|105.96|106|105.92|106.08|106|106|105.92|3263
1624265950000|2021-06-21 08:59:10|105.98|105.9|105.96|105.88|105.98|105.9|105.96|105.88|1769
1624265960000|2021-06-21 08:59:20||105.9||105.88||105.9||105.88|15
1624265970000|2021-06-21 08:59:30|||||||||13690
1624265980000|2021-06-21 08:59:40|105.98|105.98|105.96|105.88|106|105.98|105.96|105.88|75954
1624265990000|2021-06-21 08:59:50|105.98|105.9|105.98|105.9|106|105.94|105.96|105.88|10457
1624266000000|2021-06-21 09:00:00|106|105.92|106|105.94|106|105.94|106|105.92|1946
1624266010000|2021-06-21 09:00:10|106.02|105.96|106.04|106|106.06|106|106.02|105.94|7735
1624266020000|2021-06-21 09:00:20|106.02|105.98|106.04|106|106.04|106|106.02|105.96|184
1624266030000|2021-06-21 09:00:30|106.02|105.98|106.04|106|106.04|106|106.02|105.96|692
1624266040000|2021-06-21 09:00:40|106.08|106.02|106.08|106.02|106.1|106.02|106.06|106.02|2651
1624266050000|2021-06-21 09:00:50|106.1|106.04|106.1|106.02|106.14|106.06|106.1|106.02|5715
1624266070000|2021-06-21 09:01:10|106.08|106.04|106.1|106.04|106.1|106.04|106.08|106.04|1946
1624266080000|2021-06-21 09:01:20|106.12|106.06|106.12|106.04|106.14|106.08|106.12|106.04|742
1624266110000|2021-06-21 09:01:50|106.14|106.12|106.14|106.08|106.16|106.12|106.14|106.08|15631
1624266120000|2021-06-21 09:02:00|106.16|106.1|106.26|106.18|106.28|106.24|106.16|106.1|6468
1624266130000|2021-06-21 09:02:10|106.28|106.2|106.28|106.18|106.3|106.2|106.26|106.18|2811
1624266140000|2021-06-21 09:02:20|106.26|106.2|106.24|106.18|106.26|106.2|106.24|106.18|2500
1624266150000|2021-06-21 09:02:30|106.26|106.2|106.28|106.22|106.28|106.22|106.26|106.2|584
1624266160000|2021-06-21 09:02:40|106.3|106.24|106.4|106.3|106.42|106.32|106.28|106.24|50922
1624266170000|2021-06-21 09:02:50|106.38|106.28|106.32|106.22|106.38|106.28|106.32|106.22|10920
1624266180000|2021-06-21 09:03:00||106.24||106.22||106.24||106.22|0
1624266190000|2021-06-21 09:03:10|106.3|106.2|106.24|106.18|106.3|106.2|106.24|106.18|4265
1624266200000|2021-06-21 09:03:20|106.26|106.16|106.2|106.12|106.28|106.16|106.2|106.12|977
1624266210000|2021-06-21 09:03:30|106.22|106.14|106.26|106.2|106.26|106.2|106.22|106.14|5123
1624266220000|2021-06-21 09:03:40|106.28|106.22|106.3|106.2|106.32|106.24|106.28|106.2|3140
1624266230000|2021-06-21 09:03:50|106.32|106.22|106.34|106.24|106.34|106.24|106.32|106.22|0
1624266240000|2021-06-21 09:04:00|106.36|106.26|106.34|106.24|106.36|106.28|106.34|106.24|0
1624266250000|2021-06-21 09:04:10|106.36|106.26|106.36|106.28|106.36|106.28|106.36|106.26|20
1624266260000|2021-06-21 09:04:20|||||||||1209
1624266280000|2021-06-21 09:04:40|106.38|106.3|106.46|106.36|106.48|106.36|106.38|106.3|10089
1624266290000|2021-06-21 09:04:50||106.38||106.38||106.4||106.38|20
1624266300000|2021-06-21 09:05:00||106.4||106.38||106.4||106.38|71
1624266310000|2021-06-21 09:05:10|106.5|106.4|106.58|106.48|106.6|106.48|106.5|106.4|12508
1624266320000|2021-06-21 09:05:20|106.56|106.5|106.54|106.46|106.56|106.5|106.52|106.44|20926
1624266330000|2021-06-21 09:05:30|106.52||106.52||106.52||106.52||0
1624266360000|2021-06-21 09:06:00|||||||||9327
1624266370000|2021-06-21 09:06:10|106.54|106.48|106.58|106.52|106.58|106.52|106.54|106.48|3957
1624266390000|2021-06-21 09:06:30|106.6|106.54|106.64|106.54|106.68|106.56|106.58|106.52|11741
1624266410000|2021-06-21 09:06:50|106.66|106.56|106.7|106.64|106.7|106.66|106.66|106.56|6437
1624266420000|2021-06-21 09:07:00|||||||||870
1624266430000|2021-06-21 09:07:10|106.68||106.68||106.68||106.68||0
1624266440000|2021-06-21 09:07:20|106.66|106.62|106.66|106.62|106.66|106.62|106.66|106.62|163
1624266480000|2021-06-21 09:08:00|||||||||1016
1624266500000|2021-06-21 09:08:20|106.68|106.6|106.7|106.64|106.7|106.64|106.68|106.58|10143
1624266510000|2021-06-21 09:08:30|106.72|106.66|106.78|106.74|106.78|106.74|106.72|106.66|5243
1624266520000|2021-06-21 09:08:40|||||||||8000
1624266530000|2021-06-21 09:08:50|106.76|106.72|106.78|106.72|106.78|106.72|106.76|106.7|3067
1624266540000|2021-06-21 09:09:00|106.8|106.7|106.76|106.72|106.8|106.74|106.76|106.7|3580
1624266560000|2021-06-21 09:09:20|106.8|106.74|106.8|106.74|106.8|106.74|106.8|106.74|1557
1624266580000|2021-06-21 09:09:40|106.78|106.72|106.74|106.66|106.78|106.72|106.74|106.64|20567
1624266590000|2021-06-21 09:09:50|106.76|106.64|106.74|106.68|106.76|106.68|106.74|106.64|235
1624266600000|2021-06-21 09:10:00|106.76|106.7|106.76|106.7|106.76|106.7|106.76|106.7|0
1624266610000|2021-06-21 09:10:10|||||||||1713
1624266630000|2021-06-21 09:10:30|106.78|106.72|106.84|106.76|106.86|106.8|106.78|106.72|18726
1624266640000|2021-06-21 09:10:40|||||||||539
1624266660000|2021-06-21 09:11:00|106.86|106.78|106.88|106.78|106.88|106.78|106.84|106.76|6052
1624266670000|2021-06-21 09:11:10|106.9|106.8|106.9|106.82|106.9|106.82|106.9|106.8|738
1624266680000|2021-06-21 09:11:20|106.88|106.8|106.82|106.76|106.88|106.8|106.82|106.76|1080
1624266700000|2021-06-21 09:11:40|||||||||25406
1624266710000|2021-06-21 09:11:50|||||||||520
1624266720000|2021-06-21 09:12:00|106.84||106.82||106.84||106.82||0
1624266730000|2021-06-21 09:12:10|106.84||106.84||106.84||106.84||4765
1624266740000|2021-06-21 09:12:20|106.8|106.74|106.74|106.68|106.84|106.74|106.74|106.68|22723
1624266750000|2021-06-21 09:12:30|106.76|106.7|106.82|106.74|106.82|106.74|106.76|106.7|3073
1624266770000|2021-06-21 09:12:50|106.84|106.76|106.84|106.78|106.84|106.78|106.84|106.76|13919
1624266780000|2021-06-21 09:13:00|106.86|106.74|106.9|106.84|106.9|106.84|106.86|106.74|0
1624266790000|2021-06-21 09:13:10|||||||||2785
1624266800000|2021-06-21 09:13:20|106.94|106.86|106.94|106.86|106.94|106.9|106.94|106.86|17931
1624266820000|2021-06-21 09:13:40|106.92||106.92||106.94||106.92||0
1624266830000|2021-06-21 09:13:50|||||||||27902
1624266840000|2021-06-21 09:14:00|106.94|106.94|106.96|106.94|107|106.94|106.94|106.88|24464
1624266850000|2021-06-21 09:14:10|106.98|106.92|106.96|106.92|106.98|106.94|106.96|106.92|20059
1624266860000|2021-06-21 09:14:20|106.98||107||107||106.98||10259
1624266880000|2021-06-21 09:14:40|106.98||106.98||106.98||106.98||0
1624266890000|2021-06-21 09:14:50|||||||||19222
1624266900000|2021-06-21 09:15:00|106.96|106.88|106.94|106.88|106.98|106.92|106.94|106.88|5310
1624266910000|2021-06-21 09:15:10|106.96|106.9|107.04|106.96|107.06|106.98|106.96|106.9|84478
1624266920000|2021-06-21 09:15:20|107.06|106.98|107.04|106.98|107.06|107|107.02|106.96|25033
1624266930000|2021-06-21 09:15:30||106.96||106.96||106.98||106.96|14212
1624266940000|2021-06-21 09:15:40|107|106.98|106.98|106.92|107|106.98|106.98|106.92|16080
1624266950000|2021-06-21 09:15:50|107||106.98||107||106.98||60437
1624266960000|2021-06-21 09:16:00||106.9||106.92||106.92||106.9|2625
1624266980000|2021-06-21 09:16:20|||||||||16138
1624266990000|2021-06-21 09:16:30|107||106.98||107||106.98||4954
1624267000000|2021-06-21 09:16:40|||||||||5142
1624267020000|2021-06-21 09:17:00||106.9||106.9||106.9||106.9|410
1624267030000|2021-06-21 09:17:10||106.92||106.92||106.92||106.92|60
1624267040000|2021-06-21 09:17:20|106.96||106.98||106.98||106.96||0
1624267050000|2021-06-21 09:17:30|106.96||106.96||106.96||106.96||0
1624267060000|2021-06-21 09:17:40|106.98||106.96||106.98||106.96||3000
1624267070000|2021-06-21 09:17:50|106.98||106.98||106.98||106.98||0
1624267080000|2021-06-21 09:18:00|106.96||106.96||106.96||106.96||0
1624267100000|2021-06-21 09:18:20|106.94|106.9|106.88|106.84|106.94|106.9|106.88|106.82|8509
1624267110000|2021-06-21 09:18:30|106.86||106.86||106.86||106.86||1212
1624267130000|2021-06-21 09:18:50|||||||||17100
1624267140000|2021-06-21 09:19:00|106.88|106.86|106.92|106.86|106.92|106.86|106.88|106.86|6154
1624267150000|2021-06-21 09:19:10||106.84||106.84||106.84||106.84|0
1624267160000|2021-06-21 09:19:20||106.86||106.86||106.86||106.86|1315
1624267170000|2021-06-21 09:19:30||106.84||106.84||106.84||106.84|0
1624267190000|2021-06-21 09:19:50||106.86||106.84||106.86||106.84|0
1624267200000|2021-06-21 09:20:00|106.9|106.86|106.9|106.84|106.9|106.86|106.9|106.84|10000
1624267210000|2021-06-21 09:20:10|||||||||4744
1624267220000|2021-06-21 09:20:20|106.92|106.86|106.92|106.86|106.92|106.86|106.92|106.86|8502
1624267230000|2021-06-21 09:20:30|106.94|106.88|106.96|106.88|106.96|106.88|106.94|106.88|11119
1624267250000|2021-06-21 09:20:50||106.9||106.92||106.92||106.9|0
1624267260000|2021-06-21 09:21:00|107|106.94|107.1|107.06|107.1|107.06|107|106.94|20352
1624267270000|2021-06-21 09:21:10|107.08|107.04|107.1|107.06|107.1|107.06|107.08|107.02|944
1624267290000|2021-06-21 09:21:30|107.14|107.08|107.1|107.06|107.16|107.08|107.1|107.06|21269
1624267300000|2021-06-21 09:21:40|107.12|107.08|107.14|107.08|107.14|107.08|107.12|107.08|3613
1624267310000|2021-06-21 09:21:50|107.12|107.1|107.12|107.04|107.12|107.1|107.08|107.04|12398
1624267320000|2021-06-21 09:22:00|||||||||1382
1624267330000|2021-06-21 09:22:10|107.14|107.06|107.14|107.06|107.14|107.06|107.14|107.06|982
1624267340000|2021-06-21 09:22:20|||||||||479
1624267350000|2021-06-21 09:22:30|107.16|107.08|107.22|107.12|107.24|107.16|107.16|107.08|7368
1624267360000|2021-06-21 09:22:40|107.2|107.14|107.16|107.08|107.2|107.14|107.14|107.08|3459
1624267370000|2021-06-21 09:22:50|107.14|107.1|107.16|107.1|107.16|107.1|107.14|107.1|46
1624267380000|2021-06-21 09:23:00|107.14||107.14||107.14||107.14||0
1624267390000|2021-06-21 09:23:10|107.16||107.16||107.16||107.14||0
1624267400000|2021-06-21 09:23:20|107.14||107.16||107.16||107.14||0
1624267410000|2021-06-21 09:23:30|107.14|107.08|107.16|107.1|107.16|107.1|107.14|107.08|33845
1624267420000|2021-06-21 09:23:40|107.14|107.08|107.16|107.1|107.16|107.1|107.14|107.08|1864
1624267430000|2021-06-21 09:23:50||107.12||107.12||107.12||107.12|0
1624267440000|2021-06-21 09:24:00|107.2|107.14|107.22|107.14|107.22|107.14|107.2|107.12|13620
1624267450000|2021-06-21 09:24:10|107.2|107.12|107.2|107.12|107.2|107.12|107.2|107.12|10
1624267460000|2021-06-21 09:24:20|107.18|107.08|107.14|107.1|107.18|107.1|107.14|107.06|18351
1624267470000|2021-06-21 09:24:30|107.16|107.12|107.1|107.04|107.16|107.12|107.08|107.04|19736
1624267500000|2021-06-21 09:25:00|107.08|107.02|107.02|106.92|107.08|107.02|107.02|106.92|10542
1624267510000|2021-06-21 09:25:10|107.04|106.94|107.02|106.94|107.04|106.94|107.02|106.94|18246
1624267520000|2021-06-21 09:25:20|107.04|106.96|107.02|106.96|107.04|106.98|107.02|106.94|9015
1624267530000|2021-06-21 09:25:30|107.04|106.98|107.08|107.06|107.08|107.06|107.02|106.98|7297
1624267540000|2021-06-21 09:25:40|107.1|107.08|107.1|107.06|107.14|107.08|107.1|107.06|12284
1624267550000|2021-06-21 09:25:50|107.08|107.04|107|106.96|107.08|107.04|107|106.96|3549
1624267560000|2021-06-21 09:26:00|107.02||107.04||107.04||107.02||52
1624267570000|2021-06-21 09:26:10|107.02||107||107.02||107||0
1624267580000|2021-06-21 09:26:20|106.98|106.94|106.96|106.92|106.98|106.94|106.96|106.92|3391
1624267590000|2021-06-21 09:26:30|106.98||106.98||106.98||106.98||145
1624267600000|2021-06-21 09:26:40|106.96|106.88|106.92|106.86|106.96|106.88|106.92|106.84|4351
1624267610000|2021-06-21 09:26:50|106.94|106.88|106.98|106.9|106.98|106.9|106.94|106.86|0
1624267620000|2021-06-21 09:27:00|106.96|106.92|106.98|106.92|106.98|106.92|106.96|106.92|4919
1624267630000|2021-06-21 09:27:10||106.94||106.94||106.94||106.94|5871
1624267640000|2021-06-21 09:27:20|107|106.96|107|106.96|107|106.96|107|106.96|5354
1624267650000|2021-06-21 09:27:30|107.04|106.98|107.08|107.02|107.08|107.02|107.04|106.98|10430
1624267660000|2021-06-21 09:27:40|107.06|107|107.04|106.96|107.06|107|107.04|106.96|4816
1624267670000|2021-06-21 09:27:50|107.06|106.98|107.06|106.98|107.06|106.98|107.06|106.98|5
1624267680000|2021-06-21 09:28:00|107.04|106.96|107.04|106.96|107.04|106.96|107.04|106.96|9350
1624267710000|2021-06-21 09:28:30|||||||||1000
1624267730000|2021-06-21 09:28:50|107.02|106.94|107.04|106.98|107.04|106.98|107|106.94|10982
1624267740000|2021-06-21 09:29:00|107.06|107|107.1|107.06|107.1|107.06|107.06|107|6783
1624267750000|2021-06-21 09:29:10|107.14|107.08|107.16|107.1|107.16|107.1|107.14|107.08|4644
1624267760000|2021-06-21 09:29:20|107.14||107.14||107.14||107.14||0
1624267770000|2021-06-21 09:29:30||107.06||107.06||107.06||107.04|1460
1624267780000|2021-06-21 09:29:40||107.08||107.08||107.08||107.08|5000
1624267800000|2021-06-21 09:30:00|107.12|107.04|107.16|107.1|107.16|107.12|107.1|107.04|25773
1624267810000|2021-06-21 09:30:10||107.12||107.1||107.12||107.1|15523
1624267820000|2021-06-21 09:30:20|107.2|107.12|107.18|107.14|107.2|107.14|107.18|107.12|13947
1624267830000|2021-06-21 09:30:30|107.2||107.2||107.2||107.2||1990
1624267850000|2021-06-21 09:30:50|107.18|107.12|107.18|107.14|107.18|107.14|107.16|107.12|52706
1624267860000|2021-06-21 09:31:00||107.12||107.12||107.12||107.12|697
1624267870000|2021-06-21 09:31:10|||||||||85
1624267880000|2021-06-21 09:31:20||107.14||107.14||107.14||107.14|653
1624267890000|2021-06-21 09:31:30|107.2|107.16|107.2|107.16|107.2|107.16|107.2|107.16|18500
1624267920000|2021-06-21 09:32:00|107.22|107.18|107.22|107.18|107.22|107.18|107.22|107.16|11486
1624267940000|2021-06-21 09:32:20|107.26|107.2|107.26|107.22|107.28|107.22|107.26|107.2|7311
1624267970000|2021-06-21 09:32:50|107.24|107.2|107.24|107.18|107.26|107.22|107.24|107.18|5809
1624267980000|2021-06-21 09:33:00|107.26|107.2|107.28|107.24|107.28|107.24|107.26|107.18|5513
1624268010000|2021-06-21 09:33:30|107.32|107.26|107.32|107.28|107.32|107.28|107.32|107.24|9741
1624268020000|2021-06-21 09:33:40|107.3||107.32||107.32||107.3||0
1624268030000|2021-06-21 09:33:50|107.3|107.24|107.3|107.24|107.3|107.24|107.3|107.24|744
1624268040000|2021-06-21 09:34:00|107.28|107.22|107.26|107.22|107.28|107.22|107.26|107.22|6767
1624268060000|2021-06-21 09:34:20|||||||||1200
1624268090000|2021-06-21 09:34:50|107.24|107.24|107.28|107.22|107.28|107.24|107.24|107.22|4077
1624268100000|2021-06-21 09:35:00|107.26||107.26||107.26||107.26||6073
1624268110000|2021-06-21 09:35:10|107.28||107.28||107.28||107.28||103
1624268130000|2021-06-21 09:35:30|||||||||1884
1624268140000|2021-06-21 09:35:40|107.26|107.24|107.32|107.26|107.32|107.26|107.26|107.24|8824
1624268150000|2021-06-21 09:35:50|107.3||107.32||107.32||107.3||27738
1624268170000|2021-06-21 09:36:10|||||||||662
1624268180000|2021-06-21 09:36:20|||||||||3083
1624268210000|2021-06-21 09:36:50|107.34|107.28|107.34|107.32|107.36|107.34|107.34|107.26|20039
1624268220000|2021-06-21 09:37:00|107.38|107.34|107.42|107.34|107.44|107.34|107.38|107.34|8041
1624268240000|2021-06-21 09:37:20|||||||||10861
1624268250000|2021-06-21 09:37:30|||||||||8575
1624268260000|2021-06-21 09:37:40|||||||||13000
1624268270000|2021-06-21 09:37:50|107.4||107.38||107.4||107.38||15000
1624268280000|2021-06-21 09:38:00|107.36|107.32|107.42|107.38|107.42|107.38|107.36|107.3|30009
1624268290000|2021-06-21 09:38:10|107.44|107.4|107.48|107.44|107.48|107.44|107.44|107.36|17422
1624268300000|2021-06-21 09:38:20|107.5|107.46|107.5|107.46|107.5|107.46|107.5|107.44|8883
1624268310000|2021-06-21 09:38:30|||||||||920
1624268320000|2021-06-21 09:38:40|107.52|107.48|107.32|107.28|107.52|107.5|107.32|107.24|76288
1624268340000|2021-06-21 09:39:00|107.3|107.24|107.28|107.2|107.3|107.24|107.28|107.2|5083
1624268350000|2021-06-21 09:39:10||107.18||107.18||107.2||107.18|2530
1624268400000|2021-06-21 09:40:00||107.2||107.18||107.2||107.18|186
1624268410000|2021-06-21 09:40:10||107.2||107.18||107.2||107.18|70
1624268420000|2021-06-21 09:40:20||107.2||107.2||107.2||107.2|3
1624268430000|2021-06-21 09:40:30|||||||||1864
1624268440000|2021-06-21 09:40:40|107.26|107.18|107.06|107|107.26|107.18|107.04|106.96|18958
1624268450000|2021-06-21 09:40:50||106.98||106.98||106.98||106.98|0
1624268460000|2021-06-21 09:41:00|107.04|106.96|107|106.92|107.04|106.96|107|106.9|0
1624268470000|2021-06-21 09:41:10||106.94||106.94||106.96||106.94|700
1624268480000|2021-06-21 09:41:20||106.92||106.92||106.92||106.92|0
1624268490000|2021-06-21 09:41:30|||||||||2000
1624268500000|2021-06-21 09:41:40|106.98|106.9|106.98|106.9|106.98|106.9|106.98|106.9|5955
1624268520000|2021-06-21 09:42:00|107|106.92|106.98|106.9|107.14|107.04|106.96|106.9|36371
1624268530000|2021-06-21 09:42:10|106.94|106.92|107.04|106.96|107.04|106.96|106.94|106.92|1000
1624268560000|2021-06-21 09:42:40||106.98||106.98||106.98||106.98|20
1624268580000|2021-06-21 09:43:00||106.96||106.98||106.98||106.96|0
1624268590000|2021-06-21 09:43:10||106.96||106.96||106.96||106.96|0
1624268610000|2021-06-21 09:43:30|107.02|106.94|107.02|106.96|107.02|106.96|107.02|106.94|1500
1624268620000|2021-06-21 09:43:40|107.04|107|107.02|106.94|107.04|107|107.02|106.94|750
1624268630000|2021-06-21 09:43:50|107.04|106.96|106.96|106.9|107.04|107|106.96|106.9|1705
1624268640000|2021-06-21 09:44:00|106.98|106.92|107.04|106.96|107.04|106.96|106.98|106.92|2921
1624268660000|2021-06-21 09:44:20|107.06|106.98|107.06|106.98|107.06|106.98|107.06|106.98|15
1624268670000|2021-06-21 09:44:30|107.08|107|107.1|107.02|107.1|107.02|107.08|107|3746
1624268700000|2021-06-21 09:45:00|107.12|107.04|107.16|107.06|107.16|107.06|107.12|107.04|16046
1624268710000|2021-06-21 09:45:10|107.18|107.16|107.22|107.14|107.22|107.16|107.18|107.14|14004
1624268730000|2021-06-21 09:45:30||107.16||107.16||107.16||107.16|1102
1624268750000|2021-06-21 09:45:50|107.2|107.14|107.22|107.14|107.22|107.14|107.2|107.14|14879
1624268760000|2021-06-21 09:46:00|107.2||107.2||107.22||107.2||69
1624268770000|2021-06-21 09:46:10|107.22|107.16|107.22|107.14|107.24|107.16|107.22|107.14|4869
1624268780000|2021-06-21 09:46:20|107.2||107.22||107.22||107.2||0
1624268790000|2021-06-21 09:46:30||107.16||107.16||107.16||107.16|0
1624268810000|2021-06-21 09:46:50|107.2|107.14|107.1|107.02|107.2|107.14|107.08|106.98|5260
1624268820000|2021-06-21 09:47:00|||||||||4634
1624268830000|2021-06-21 09:47:10|107.12|107.04|107.16|107.08|107.16|107.08|107.12|107.04|10644
1624268840000|2021-06-21 09:47:20|107.18|107.06|107.12|107.04|107.18|107.06|107.1|107.02|12386
1624268870000|2021-06-21 09:47:50|107.14|107.06|107.2|107.12|107.24|107.12|107.14|107.06|6410
1624268880000|2021-06-21 09:48:00|107.18|107.14|107.14|107.06|107.18|107.14|107.14|107.06|1532
1624268900000|2021-06-21 09:48:20|107.12||107.12||107.12||107.12||16
1624268920000|2021-06-21 09:48:40|107.1|107.08|107.04|106.94|107.1|107.08|107.04|106.94|5613
1624268930000|2021-06-21 09:48:50|107.02|106.96|107.02|106.96|107.02|106.96|107.02|106.96|0
1624268940000|2021-06-21 09:49:00|107|106.94|106.96|106.9|107|106.94|106.96|106.9|4610
1624268950000|2021-06-21 09:49:10|106.98||107||107||106.98||2501
1624268970000|2021-06-21 09:49:30|||||||||1851
1624268980000|2021-06-21 09:49:40|106.96||106.96||106.96||106.96||0
1624269000000|2021-06-21 09:50:00||106.92||106.9||106.92||106.9|0
1624269020000|2021-06-21 09:50:20|106.98|106.92|107.1|107|107.1|107|106.98|106.92|13618
1624269030000|2021-06-21 09:50:30||107.02||107.02||107.02||107.02|0
1624269040000|2021-06-21 09:50:40|107.12|107.04|107.1|107.02|107.12|107.04|107.1|107.02|116
1624269050000|2021-06-21 09:50:50|107.08||107.08||107.1||107.08||0
1624269070000|2021-06-21 09:51:10|107.06|107|107.02|106.94|107.06|107|107.02|106.92|2029
1624269080000|2021-06-21 09:51:20|107|106.92|106.98|106.94|107|106.94|106.98|106.9|0
1624269090000|2021-06-21 09:51:30|107.02|106.96|107.02|106.96|107.02|106.96|107.02|106.96|1627
1624269100000|2021-06-21 09:51:40|107.06|106.98|107.1|107|107.1|107.02|107.06|106.98|3728
1624269110000|2021-06-21 09:51:50|||||||||1888
1624269120000|2021-06-21 09:52:00|107.08|106.98|107.06|106.96|107.08|106.98|107.06|106.96|1476
1624269130000|2021-06-21 09:52:10|||||||||519
1624269140000|2021-06-21 09:52:20||106.98||106.98||106.98||106.98|0
1624269160000|2021-06-21 09:52:40||107||107||107||107|0
1624269180000|2021-06-21 09:53:00|107.04||107.04||107.06||107.04||5617
1624269190000|2021-06-21 09:53:10|107.06|107.02|107.14|107.04|107.14|107.04|107.06|107.02|3932
1624269200000|2021-06-21 09:53:20|107.12|107.02|107.1|107.04|107.12|107.04|107.1|107.02|772
1624269210000|2021-06-21 09:53:30|107.08|107.02|107.06|107|107.08|107.02|107.06|107|539
1624269230000|2021-06-21 09:53:50|107.1|107.02|107.06|107|107.1|107.02|107.06|107|262
1624269240000|2021-06-21 09:54:00|107.1|107.02|107.08|107.02|107.1|107.02|107.06|107.02|0
1624269260000|2021-06-21 09:54:20|107.06|107|107.06|107|107.06|107|107.06|107|303
1624269270000|2021-06-21 09:54:30|107.04|106.98|107|106.92|107.04|106.98|106.96|106.9|37226
1624269280000|2021-06-21 09:54:40|106.98||106.98||106.98||106.98||450
1624269290000|2021-06-21 09:54:50|||||||||1000
1624269310000|2021-06-21 09:55:10|106.96|106.9|106.98|106.92|106.98|106.92|106.96|106.9|778
1624269330000|2021-06-21 09:55:30|107|106.94|107|106.96|107|106.96|107|106.94|2412
1624269370000|2021-06-21 09:56:10|107.02|107|107.06|107|107.06|107|107.02|107|172
1624269380000|2021-06-21 09:56:20|107.1|107.02|107.12|107.04|107.12|107.04|107.1|107.02|7995
1624269410000|2021-06-21 09:56:50|107.1|107.02|107.08|107.02|107.1|107.02|107.08|107.02|464
1624269420000|2021-06-21 09:57:00|107.06|107|107.06|107|107.06|107|107.06|107|300
1624269430000|2021-06-21 09:57:10|107.04|106.96|106.98|106.92|107.04|106.96|106.98|106.92|3179
1624269460000|2021-06-21 09:57:40|107.02|106.94|107.02|106.94|107.02|106.94|107.02|106.94|13844
1624269470000|2021-06-21 09:57:50|||||||||5000
1624269480000|2021-06-21 09:58:00|107|106.92|106.98|106.92|107|106.92|106.98|106.9|91761
1624269490000|2021-06-21 09:58:10|107||106.98||107.02||106.98||20100
1624269500000|2021-06-21 09:58:20|107|106.94|107|106.96|107.02|106.96|107|106.94|9409
1624269510000|2021-06-21 09:58:30|107.04|106.98|107.02|106.98|107.04|106.98|107.02|106.96|11708
1624269520000|2021-06-21 09:58:40|||||||||2481
1624269570000|2021-06-21 09:59:30||106.96||106.96||106.96||106.96|83
1624269590000|2021-06-21 09:59:50|107|106.94|106.98|106.92|107|106.94|106.98|106.92|16416
1624269600000|2021-06-21 10:00:00|107|106.94|107|106.92|107|106.94|107|106.92|0
1624269610000|2021-06-21 10:00:10|107.02||107.02||107.02||107.02||0
1624269620000|2021-06-21 10:00:20|107|106.94|107|106.92|107|106.94|107|106.92|3855
1624269640000|2021-06-21 10:00:40|106.98||106.98||106.98||106.98||0
1624269650000|2021-06-21 10:00:50|107||106.98||107||106.96||645
1624269670000|2021-06-21 10:01:10|106.96|106.9|106.98|106.92|106.98|106.92|106.96|106.9|250
1624269690000|2021-06-21 10:01:30|106.96|106.9|106.94|106.9|106.96|106.9|106.94|106.9|2322
1624269710000|2021-06-21 10:01:50|106.92|106.88|106.88|106.84|106.94|106.88|106.88|106.84|12067
1624269720000|2021-06-21 10:02:00|106.9||106.9||106.9||106.9||0
1624269730000|2021-06-21 10:02:10|106.92|106.86|106.92|106.86|106.94|106.86|106.92|106.86|1646
1624269740000|2021-06-21 10:02:20|||||||||11
1624269750000|2021-06-21 10:02:30|106.94|106.88|106.98|106.9|107|106.9|106.94|106.88|11312
1624269770000|2021-06-21 10:02:50|106.96|106.88|106.98|106.9|106.98|106.9|106.94|106.86|0
1624269780000|2021-06-21 10:03:00|106.96|106.88|106.94|106.88|106.96|106.88|106.94|106.86|1733
1624269830000|2021-06-21 10:03:50|||||||||4641
1624269840000|2021-06-21 10:04:00|106.96|106.9|106.92|106.9|106.98|106.9|106.92|106.9|630
1624269860000|2021-06-21 10:04:20|106.96||106.96||106.96||106.96||187
1624269870000|2021-06-21 10:04:30||106.92||106.92||106.92||106.92|0
1624269880000|2021-06-21 10:04:40|106.98|106.94|107|106.94|107|106.94|106.98|106.94|1766
1624269910000|2021-06-21 10:05:10|106.98||107||107||106.98||1477
1624269920000|2021-06-21 10:05:20||106.96||106.96||106.96||106.96|0
1624269930000|2021-06-21 10:05:30|107.02|106.98|107.06|107|107.06|107.02|107.02|106.98|9396
1624269950000|2021-06-21 10:05:50|107.04|106.96|107.02|106.96|107.04|106.96|107|106.96|3320
1624269960000|2021-06-21 10:06:00|107.04||107.04||107.04||107.04||0
1624269970000|2021-06-21 10:06:10|107.02||107||107.02||107||0
1624269980000|2021-06-21 10:06:20|106.98|106.94|106.88|106.84|106.98|106.94|106.88|106.84|4263
1624269990000|2021-06-21 10:06:30|106.9||106.92||106.92||106.9||0
1624270010000|2021-06-21 10:06:50|106.9||106.88||106.9||106.88||2
1624270030000|2021-06-21 10:07:10|106.86||106.86||106.86||106.86||0
1624270040000|2021-06-21 10:07:20|106.84|106.8|106.82|106.8|106.84|106.8|106.82|106.8|218
1624270050000|2021-06-21 10:07:30|||||||||3
1624270090000|2021-06-21 10:08:10|106.8|106.78|106.78|106.76|106.82|106.78|106.78|106.72|22765
1624270100000|2021-06-21 10:08:20|106.8||106.82||106.82||106.8||3135
1624270120000|2021-06-21 10:08:40|106.8||106.8||106.8||106.8||2935
1624270130000|2021-06-21 10:08:50|106.78|106.74|106.72|106.66|106.78|106.74|106.72|106.64|24174
1624270140000|2021-06-21 10:09:00|106.7||106.7||106.7||106.7||0
1624270180000|2021-06-21 10:09:40|106.72|106.68|106.74|106.68|106.74|106.68|106.72|106.68|2561
1624270190000|2021-06-21 10:09:50|106.72|106.66|106.7|106.66|106.74|106.7|106.7|106.66|8016
1624270200000|2021-06-21 10:10:00|106.72|106.68|106.7|106.66|106.72|106.68|106.7|106.66|8000
1624270210000|2021-06-21 10:10:10|106.72||106.72||106.72||106.72||500
1624270220000|2021-06-21 10:10:20||106.68||106.66||106.68||106.66|0
1624270260000|2021-06-21 10:11:00|106.7|106.64|106.62|106.56|106.7|106.64|106.62|106.56|19200
1624270270000|2021-06-21 10:11:10||106.54||106.56||106.56||106.54|0
1624270280000|2021-06-21 10:11:20|106.58|106.54|106.62|106.52|106.62|106.54|106.54|106.5|15307
1624270290000|2021-06-21 10:11:30|106.66|106.54|106.68|106.62|106.68|106.62|106.66|106.54|5944
1624270300000|2021-06-21 10:11:40|106.7|106.64|106.76|106.7|106.76|106.7|106.7|106.64|6215
1624270320000|2021-06-21 10:12:00|106.74|106.68|106.78|106.72|106.78|106.72|106.72|106.66|9818
1624270330000|2021-06-21 10:12:10|106.8|106.74|106.82|106.76|106.84|106.78|106.8|106.74|7354
1624270350000|2021-06-21 10:12:30|106.8|106.74|106.78|106.7|106.84|106.74|106.74|106.66|19799
1624270380000|2021-06-21 10:13:00||106.72||106.72||106.72||106.72|0
1624270390000|2021-06-21 10:13:10|106.76||106.76||106.76||106.76||0
1624270400000|2021-06-21 10:13:20||106.7||106.7||106.7||106.7|8000
1624270420000|2021-06-21 10:13:40|106.74||106.74||106.74||106.74||0
1624270430000|2021-06-21 10:13:50|106.72|106.68|106.68|106.6|106.72|106.68|106.68|106.6|14593
1624270440000|2021-06-21 10:14:00||106.62||106.64||106.64||106.62|24980
1624270450000|2021-06-21 10:14:10|||||||||6500
1624270460000|2021-06-21 10:14:20||106.62||106.64||106.64||106.62|0
1624270470000|2021-06-21 10:14:30|106.72||106.72||106.72||106.72||80
1624270490000|2021-06-21 10:14:50||106.66||106.64||106.66||106.62|0
1624270500000|2021-06-21 10:15:00||106.66||106.66||106.66||106.66|3
1624270520000|2021-06-21 10:15:20|106.7|106.64|106.7|106.64|106.7|106.64|106.7|106.62|2760
1624270570000|2021-06-21 10:16:10|106.68|106.66|106.68|106.64|106.68|106.66|106.68|106.64|1550
1624270590000|2021-06-21 10:16:30|||||||||200000
1624270600000|2021-06-21 10:16:40|106.7|106.66|106.74|106.66|106.74|106.66|106.7|106.66|201746
1624270610000|2021-06-21 10:16:50|106.62|106.64|106.64|106.6|106.72|106.64|106.62|106.6|38699
1624270620000|2021-06-21 10:17:00|106.6|106.58|106.62|106.52|106.62|106.58|106.56|106.5|17856
1624270650000|2021-06-21 10:17:30|106.6||106.58||106.6||106.58||90
1624270660000|2021-06-21 10:17:40|||||||||1599
1624270680000|2021-06-21 10:18:00|106.56|106.5|106.56|106.5|106.56|106.5|106.56|106.5|20
1624270690000|2021-06-21 10:18:10|||||||||9635
1624270700000|2021-06-21 10:18:20|106.58|106.52|106.54|106.5|106.58|106.54|106.54|106.5|3475
1624270710000|2021-06-21 10:18:30|||||||||2000
1624270720000|2021-06-21 10:18:40|106.52|106.46|106.48|106.4|106.52|106.46|106.48|106.38|7864
1624270730000|2021-06-21 10:18:50||106.38||106.4||106.4||106.38|4696
1624270760000|2021-06-21 10:19:20|106.46|106.38|106.44|106.38|106.46|106.38|106.44|106.38|2374
1624270770000|2021-06-21 10:19:30|||||||||187
1624270800000|2021-06-21 10:20:00|||||||||1100
1624270810000|2021-06-21 10:20:10|106.46|106.4|106.48|106.4|106.48|106.4|106.46|106.4|6291
1624270820000|2021-06-21 10:20:20|106.5|106.42|106.54|106.48|106.56|106.48|106.5|106.42|3334
1624270830000|2021-06-21 10:20:30|106.48|106.46|106.46|106.4|106.48|106.46|106.46|106.38|3174
1624270840000|2021-06-21 10:20:40|106.48|106.42|106.54|106.46|106.54|106.46|106.48|106.42|188
1624270860000|2021-06-21 10:21:00|106.52||106.5||106.54||106.5||0
1624270870000|2021-06-21 10:21:10|106.52||106.54||106.54||106.52||0
1624270880000|2021-06-21 10:21:20|106.52||106.5||106.54||106.5||0
1624270890000|2021-06-21 10:21:30|106.52||106.5||106.54||106.5||0
1624270900000|2021-06-21 10:21:40|106.52||106.54||106.54||106.52||0
1624270910000|2021-06-21 10:21:50|106.52|106.48|106.52|106.46|106.54|106.48|106.5|106.46|0
1624270920000|2021-06-21 10:22:00|106.54||106.54||106.54||106.54||0
1624270930000|2021-06-21 10:22:10||106.48||106.46||106.48||106.46|0
1624270940000|2021-06-21 10:22:20||106.48||106.48||106.48||106.48|0
1624270950000|2021-06-21 10:22:30|||||||||70019
1624270960000|2021-06-21 10:22:40|106.56|106.5|106.64|106.58|106.66|106.6|106.56|106.5|6019
1624270970000|2021-06-21 10:22:50|||||||||23340
1624270990000|2021-06-21 10:23:10|106.68|106.6|106.68|106.6|106.68|106.6|106.66|106.6|0
1624271020000|2021-06-21 10:23:40|||||||||21000
1624271040000|2021-06-21 10:24:00|106.66|106.58|106.62|106.6|106.66|106.6|106.62|106.58|13243
1624271060000|2021-06-21 10:24:20|106.64|106.62|106.7|106.62|106.7|106.62|106.64|106.62|10725
1624271070000|2021-06-21 10:24:30|106.72|106.64|106.72|106.66|106.72|106.66|106.72|106.64|0
1624271080000|2021-06-21 10:24:40|106.74|106.68|106.74|106.68|106.76|106.68|106.74|106.68|0
1624271090000|2021-06-21 10:24:50|106.76|106.7|106.76|106.7|106.76|106.7|106.76|106.7|0
1624271100000|2021-06-21 10:25:00||106.68||106.68||106.68||106.68|10
1624271110000|2021-06-21 10:25:10|106.74|106.7|106.76|106.7|106.76|106.7|106.74|106.68|0
1624271120000|2021-06-21 10:25:20|106.78|106.72|106.86|106.8|106.9|106.82|106.78|106.72|8149
1624271130000|2021-06-21 10:25:30|106.84|106.82|106.86|106.8|106.86|106.82|106.84|106.8|5000
1624271160000|2021-06-21 10:26:00|106.84||106.86||106.86||106.84||0
1624271180000|2021-06-21 10:26:20|106.84|106.78|106.78|106.72|106.84|106.78|106.76|106.72|1916
1624271190000|2021-06-21 10:26:30|106.76||106.76||106.76||106.76||0
1624271200000|2021-06-21 10:26:40|106.78|106.7|106.74|106.68|106.78|106.7|106.72|106.68|3996
1624271210000|2021-06-21 10:26:50|106.72||106.74||106.74||106.72||0
1624271220000|2021-06-21 10:27:00||106.7||106.68||106.7||106.68|0
1624271250000|2021-06-21 10:27:30|||||||||8112
1624271260000|2021-06-21 10:27:40|106.72|106.66|106.68|106.64|106.72|106.66|106.68|106.64|2390
1624271280000|2021-06-21 10:28:00|106.7|106.6|106.64|106.58|106.7|106.6|106.64|106.56|2198
1624271290000|2021-06-21 10:28:10|106.66||106.66||106.66||106.66||1465
1624271320000|2021-06-21 10:28:40|106.64||106.64||106.66||106.64||634
1624271330000|2021-06-21 10:28:50|106.66|106.56|106.58|106.5|106.66|106.56|106.56|106.5|7825
1624271350000|2021-06-21 10:29:10|106.6|106.52|106.62|106.54|106.64|106.54|106.6|106.52|10600
1624271360000|2021-06-21 10:29:20|106.6||106.62||106.62||106.6||0
1624271370000|2021-06-21 10:29:30|106.6|106.52|106.58|106.52|106.6|106.52|106.58|106.52|3350
1624271390000|2021-06-21 10:29:50|106.56|106.5|106.5|106.44|106.56|106.5|106.5|106.42|6751
1624271400000|2021-06-21 10:30:00|106.52|106.46|106.54|106.46|106.54|106.46|106.52|106.46|0
1624271410000|2021-06-21 10:30:10|106.56|106.48|106.56|106.5|106.58|106.5|106.56|106.48|0
1624271430000|2021-06-21 10:30:30|106.54|106.48|106.54|106.46|106.54|106.48|106.54|106.46|0
1624271460000|2021-06-21 10:31:00|106.56|106.48|106.62|106.54|106.62|106.54|106.56|106.48|4476
1624271470000|2021-06-21 10:31:10|106.6|106.52|106.6|106.54|106.6|106.54|106.6|106.52|0
1624271490000|2021-06-21 10:31:30|106.58|106.52|106.6|106.54|106.6|106.54|106.56|106.52|847
1624271500000|2021-06-21 10:31:40|106.64|106.56|106.64|106.56|106.66|106.56|106.62|106.54|2520
1624271520000|2021-06-21 10:32:00|||||||||1390
1624271540000|2021-06-21 10:32:20|106.62|106.54|106.62|106.54|106.62|106.54|106.52|106.48|32827
1624271550000|2021-06-21 10:32:30|106.64|106.56|106.74|106.68|106.74|106.68|106.64|106.54|47454
1624271560000|2021-06-21 10:32:40|106.66|106.66|106.72|106.66|106.72|106.66|106.66|106.62|20000
1624271570000|2021-06-21 10:32:50|106.74|106.68|106.76|106.68|106.78|106.68|106.74|106.68|6996
1624271610000|2021-06-21 10:33:30|||||||||3717
1624271640000|2021-06-21 10:34:00|106.78|106.7|106.78|106.72|106.78|106.72|106.76|106.7|3027
1624271660000|2021-06-21 10:34:20|106.8|106.74|106.8|106.74|106.8|106.74|106.8|106.72|1530
1624271680000|2021-06-21 10:34:40|||||||||1852
1624271690000|2021-06-21 10:34:50|106.78||106.78||106.78||106.78||4
1624271700000|2021-06-21 10:35:00|||||||||2784
1624271710000|2021-06-21 10:35:10|106.8|106.76|106.84|106.76|106.84|106.76|106.8|106.76|7229
1624271720000|2021-06-21 10:35:20|106.86|106.78|106.88|106.8|106.88|106.84|106.86|106.78|11495
1624271730000|2021-06-21 10:35:30|||||||||4211
1624271740000|2021-06-21 10:35:40|106.86|106.78|106.8|106.74|106.86|106.78|106.8|106.74|32150
1624271760000|2021-06-21 10:36:00|106.78|106.72|106.74|106.66|106.78|106.72|106.72|106.64|14612
1624271770000|2021-06-21 10:36:10|106.72||106.72||106.72||106.72||5
1624271820000|2021-06-21 10:37:00|106.74||106.72||106.76||106.72||382
1624271830000|2021-06-21 10:37:10|106.74|106.68|106.76|106.68|106.76|106.68|106.74|106.68|2500
1624271870000|2021-06-21 10:37:50|106.74|106.66|106.72|106.66|106.74|106.66|106.7|106.64|3353
1624271880000|2021-06-21 10:38:00|||||||||110
1624271900000|2021-06-21 10:38:20|||||||||128
1624271910000|2021-06-21 10:38:30|||||||||250
1624271930000|2021-06-21 10:38:50|106.7||106.7||106.7||106.7||8479
1624271940000|2021-06-21 10:39:00|106.72|106.68|106.76|106.68|106.76|106.68|106.72|106.66|4321
1624271960000|2021-06-21 10:39:20|106.74|106.66|106.74|106.66|106.74|106.66|106.72|106.66|5
1624271990000|2021-06-21 10:39:50|106.7|106.64|106.68|106.64|106.7|106.64|106.68|106.64|4952
1624272000000|2021-06-21 10:40:00|106.66|106.62|106.66|106.6|106.68|106.62|106.62|106.6|3798
1624272010000|2021-06-21 10:40:10|||||||||82
1624272030000|2021-06-21 10:40:30|106.68|106.62|106.68|106.6|106.7|106.62|106.68|106.6|300
1624272040000|2021-06-21 10:40:40||106.62||106.6||106.62||106.6|0
1624272050000|2021-06-21 10:40:50|106.66||106.66||106.66||106.66||0
1624272060000|2021-06-21 10:41:00|||||||||306
1624272090000|2021-06-21 10:41:30|106.68|106.62|106.68|106.6|106.7|106.64|106.68|106.6|36143
1624272110000|2021-06-21 10:41:50||106.62||106.6||106.62||106.6|0
1624272120000|2021-06-21 10:42:00|106.7|106.62|106.74|106.66|106.74|106.66|106.7|106.62|7723
1624272130000|2021-06-21 10:42:10|106.72|106.64|106.7|106.6|106.72|106.64|106.7|106.6|18749
1624272140000|2021-06-21 10:42:20|106.68||106.66||106.68||106.66||2356
1624272150000|2021-06-21 10:42:30|106.68|106.62|106.7|106.6|106.7|106.62|106.68|106.6|0
1624272170000|2021-06-21 10:42:50|106.72|106.62|106.76|106.7|106.76|106.7|106.72|106.62|9653
1624272180000|2021-06-21 10:43:00|106.78|106.72|106.8|106.72|106.82|106.74|106.76|106.72|3079
1624272200000|2021-06-21 10:43:20|106.78||106.8||106.8||106.78||0
1624272210000|2021-06-21 10:43:30|106.78||106.78||106.78||106.78||0
1624272230000|2021-06-21 10:43:50|106.8||106.8||106.8||106.8||0
1624272240000|2021-06-21 10:44:00|106.78|106.74|106.78|106.72|106.78|106.74|106.78|106.72|0
1624272260000|2021-06-21 10:44:20|||||||||7
1624272270000|2021-06-21 10:44:30|106.76|106.7|106.7|106.64|106.76|106.7|106.7|106.64|24486
1624272280000|2021-06-21 10:44:40|||||||||45
1624272300000|2021-06-21 10:45:00|106.72|106.66|106.72|106.64|106.74|106.66|106.72|106.64|2076
1624272310000|2021-06-21 10:45:10|106.7||106.7||106.7||106.7||0
1624272340000|2021-06-21 10:45:40|106.72|106.66|106.72|106.64|106.74|106.66|106.72|106.64|0
1624272350000|2021-06-21 10:45:50|106.7||106.7||106.7||106.7||3
1624272420000|2021-06-21 10:47:00|106.72|106.66|106.74|106.66|106.74|106.66|106.7|106.66|10420
1624272430000|2021-06-21 10:47:10|106.72|106.64|106.74|106.68|106.76|106.68|106.72|106.64|0
1624272460000|2021-06-21 10:47:40|106.72|106.66|106.68|106.62|106.72|106.66|106.66|106.62|8848
1624272490000|2021-06-21 10:48:10|106.66|106.6|106.68|106.6|106.68|106.6|106.64|106.6|2232
1624272510000|2021-06-21 10:48:30|106.66||106.64||106.66||106.64||1000
1624272520000|2021-06-21 10:48:40|106.66||106.66||106.66||106.66||332
1624272530000|2021-06-21 10:48:50|106.64||106.64||106.64||106.64||3722
1624272540000|2021-06-21 10:49:00|106.66|106.62|106.7|106.62|106.7|106.62|106.66|106.62|1590
1624272550000|2021-06-21 10:49:10|106.68|106.6|106.7|106.62|106.7|106.62|106.68|106.6|0
1624272560000|2021-06-21 10:49:20|106.68|106.6|106.68|106.6|106.68|106.6|106.68|106.6|0
1624272570000|2021-06-21 10:49:30|106.7|106.62|106.74|106.66|106.74|106.66|106.7|106.62|21338
1624272580000|2021-06-21 10:49:40|106.72|106.64|106.72|106.64|106.72|106.64|106.7|106.64|0
1624272590000|2021-06-21 10:49:50|106.74|106.66|106.74|106.66|106.74|106.66|106.72|106.66|0
1624272600000|2021-06-21 10:50:00|106.72|106.64|106.72|106.64|106.74|106.66|106.72|106.64|5145
1624272630000|2021-06-21 10:50:30||106.66||106.64||106.66||106.64|0
1624272640000|2021-06-21 10:50:40|106.74|106.66|106.74|106.66|106.74|106.68|106.74|106.66|3900
1624272730000|2021-06-21 10:52:10|106.72|106.64|106.72|106.64|106.74|106.64|106.72|106.64|16
1624272740000|2021-06-21 10:52:20|106.74|106.66|106.74|106.66|106.74|106.66|106.74|106.66|0
1624272750000|2021-06-21 10:52:30|106.72||106.72||106.74||106.72||10
1624272770000|2021-06-21 10:52:50|||||||||2330
1624272780000|2021-06-21 10:53:00|106.74|106.68|106.76|106.74|106.78|106.74|106.74|106.68|4411
1624272790000|2021-06-21 10:53:10|106.8||106.8||106.8||106.8||4581
1624272800000|2021-06-21 10:53:20|106.82|106.76|106.82|106.76|106.84|106.76|106.82|106.76|1588
1624272810000|2021-06-21 10:53:30|106.84||106.84||106.84||106.84||3825
1624272840000|2021-06-21 10:54:00|106.82|106.74|106.82|106.74|106.82|106.74|106.82|106.74|568
1624272860000|2021-06-21 10:54:20|106.84|106.76|106.84|106.76|106.84|106.76|106.84|106.76|4500
1624272870000|2021-06-21 10:54:30|106.86|106.78|106.9|106.86|106.9|106.86|106.86|106.78|595
1624272890000|2021-06-21 10:54:50|106.88|106.84|106.9|106.84|106.9|106.84|106.86|106.82|11361
1624272910000|2021-06-21 10:55:10|106.92|106.86|106.92|106.88|106.92|106.88|106.92|106.86|3639
1624272930000|2021-06-21 10:55:30|106.96|106.9|107.06|107|107.06|107|106.96|106.9|4304
1624272940000|2021-06-21 10:55:40||107.02||107.02||107.02||107|946
1624272950000|2021-06-21 10:55:50|107.04|107|107.04|106.98|107.04|107|107.02|106.98|3529
1624272960000|2021-06-21 10:56:00|107.06||107.06||107.06||107.06||0
1624272980000|2021-06-21 10:56:20|107.04|107|107.04|107|107.04|107|107.04|106.98|10
1624273030000|2021-06-21 10:57:10|107.02|106.98|107.02|106.98|107.02|106.98|107.02|106.98|1233
1624273040000|2021-06-21 10:57:20|107|106.94|106.98|106.9|107|106.94|106.98|106.88|3225
1624273070000|2021-06-21 10:57:50|||||||||2612
1624273080000|2021-06-21 10:58:00|106.96|106.88|106.96|106.88|106.96|106.88|106.92|106.84|5188
1624273090000|2021-06-21 10:58:10|106.98|106.9|107|106.94|107|106.94|106.98|106.9|8369
1624273130000|2021-06-21 10:58:50|106.98||106.98||106.98||106.98||9
1624273140000|2021-06-21 10:59:00|106.96|106.92|106.96|106.88|106.96|106.92|106.96|106.86|3895
1624273160000|2021-06-21 10:59:20|||||||||1870
1624273180000|2021-06-21 10:59:40|106.94|106.86|106.88|106.8|106.94|106.86|106.86|106.76|12560
1624273190000|2021-06-21 10:59:50||106.82||106.82||106.82||106.82|0
1624273200000|2021-06-21 11:00:00|106.86|106.78|106.84|106.76|106.86|106.8|106.84|106.76|288
1624273210000|2021-06-21 11:00:10|106.82|106.78|106.84|106.78|106.84|106.78|106.82|106.78|792
1624273220000|2021-06-21 11:00:20|106.86|106.8|106.88|106.82|106.88|106.82|106.86|106.78|272
1624273230000|2021-06-21 11:00:30|106.86||106.86||106.86||106.86||0
1624273240000|2021-06-21 11:00:40|106.88|106.84|106.96|106.9|106.96|106.92|106.88|106.84|19236
1624273250000|2021-06-21 11:00:50|||||||||315
1624273260000|2021-06-21 11:01:00||106.92||106.9||106.92||106.9|6037
1624273290000|2021-06-21 11:01:30|||||||||921
1624273320000|2021-06-21 11:02:00|106.98|106.92|107.02|106.96|107.02|106.98|106.98|106.92|8640
1624273330000|2021-06-21 11:02:10|107.04|106.98|107.22|107.14|107.24|107.14|107.04|106.98|13818
1624273340000|2021-06-21 11:02:20|107.2|107.16|107.26|107.16|107.26|107.16|107.18|107.14|10777
1624273350000|2021-06-21 11:02:30||107.18||107.2||107.2||107.18|3398
1624273360000|2021-06-21 11:02:40|107.28|107.22|107.38|107.3|107.4|107.3|107.28|107.22|9608
1624273370000|2021-06-21 11:02:50|107.36|107.28|107.42|107.32|107.44|107.32|107.34|107.28|9520
1624273390000|2021-06-21 11:03:10|107.44|107.36|107.44|107.38|107.44|107.38|107.44|107.36|0
1624273430000|2021-06-21 11:03:50|||||||||412
1624273440000|2021-06-21 11:04:00|107.46|107.4|107.46|107.4|107.46|107.4|107.44|107.4|14267
1624273450000|2021-06-21 11:04:10|||||||||368
1624273470000|2021-06-21 11:04:30|107.44|107.38|107.4|107.3|107.44|107.38|107.4|107.3|11717
1624273480000|2021-06-21 11:04:40||107.32||107.34||107.34||107.3|2796
1624273500000|2021-06-21 11:05:00||107.38||107.38||107.38||107.38|0
1624273510000|2021-06-21 11:05:10|107.44|107.4|107.46|107.4|107.46|107.4|107.44|107.4|17749
1624273520000|2021-06-21 11:05:20|107.44||107.46||107.46||107.44||744
1624273540000|2021-06-21 11:05:40|107.48|107.44|107.48|107.4|107.5|107.46|107.46|107.4|19800
1624273550000|2021-06-21 11:05:50||107.42||107.42||107.42||107.42|0
1624273560000|2021-06-21 11:06:00|107.46|107.4|107.4|107.34|107.46|107.4|107.4|107.34|2543
1624273570000|2021-06-21 11:06:10|107.38|107.36|107.42|107.36|107.42|107.36|107.38|107.36|3201
1624273590000|2021-06-21 11:06:30|107.4|107.34|107.4|107.34|107.4|107.34|107.4|107.34|3193
1624273600000|2021-06-21 11:06:40|107.38|107.32|107.32|107.24|107.38|107.32|107.32|107.24|2139
1624273620000|2021-06-21 11:07:00|107.3|107.2|107.28|107.2|107.3|107.2|107.24|107.18|1582
1624273630000|2021-06-21 11:07:10|107.2|107.18|107.2|107.16|107.26|107.18|107.2|107.14|3675
1624273640000|2021-06-21 11:07:20||107.12||107.14||107.14||107.12|0
1624273650000|2021-06-21 11:07:30|107.18|107.1|107.18|107.1|107.18|107.1|107.16|107.08|15131
1624273670000|2021-06-21 11:07:50|107.2|107.12|107.24|107.18|107.24|107.18|107.2|107.12|20736
1624273680000|2021-06-21 11:08:00|107.26|107.22|107.26|107.22|107.26|107.22|107.26|107.22|3827
1624273700000|2021-06-21 11:08:20|107.28|107.24|107.3|107.26|107.3|107.26|107.28|107.24|739
1624273710000|2021-06-21 11:08:30|107.32|107.28|107.32|107.28|107.32|107.28|107.32|107.24|0
1624273720000|2021-06-21 11:08:40|107.3|107.24|107.3|107.22|107.3|107.24|107.3|107.2|6413
1624273750000|2021-06-21 11:09:10|107.32|107.24|107.32|107.26|107.32|107.26|107.32|107.24|5444
1624273760000|2021-06-21 11:09:20|107.36|107.28|107.36|107.32|107.38|107.32|107.36|107.28|5741
1624273780000|2021-06-21 11:09:40|107.34|107.28|107.28|107.22|107.34|107.28|107.28|107.22|6153
1624273790000|2021-06-21 11:09:50|107.26||107.26||107.26||107.26||0
1624273800000|2021-06-21 11:10:00|107.28|107.24|107.3|107.26|107.32|107.26|107.28|107.24|535
1624273810000|2021-06-21 11:10:10|107.28|107.22|107.26|107.18|107.28|107.22|107.26|107.18|918
1624273820000|2021-06-21 11:10:20||107.2||107.18||107.2||107.16|7200
1624273830000|2021-06-21 11:10:30|107.24|107.16|107.26|107.18|107.26|107.18|107.22|107.16|200
1624273850000|2021-06-21 11:10:50|||||||||10
1624273860000|2021-06-21 11:11:00|107.24||107.24||107.24||107.22||465
1624273870000|2021-06-21 11:11:10|107.22|107.16|107.16|107.1|107.22|107.16|107.16|107.1|3313
1624273880000|2021-06-21 11:11:20|107.18|107.14|107.22|107.14|107.22|107.14|107.16|107.14|7877
1624273890000|2021-06-21 11:11:30|107.24|107.16|107.3|107.24|107.3|107.24|107.24|107.16|6171
1624273900000|2021-06-21 11:11:40||107.22||107.24||107.24||107.22|9
1624273910000|2021-06-21 11:11:50|107.32|107.26|107.34|107.24|107.34|107.26|107.32|107.24|0
1624273920000|2021-06-21 11:12:00|107.32|107.22|107.3|107.24|107.32|107.24|107.3|107.22|0
1624273940000|2021-06-21 11:12:20|107.28|107.22|107.26|107.2|107.28|107.22|107.24|107.16|6568
1624273950000|2021-06-21 11:12:30|107.28|107.22|107.3|107.24|107.3|107.24|107.28|107.22|1
1624273960000|2021-06-21 11:12:40|107.32||107.3||107.32||107.3||367
1624273970000|2021-06-21 11:12:50|107.28|107.2|107.26|107.2|107.28|107.2|107.26|107.2|25
1624273990000|2021-06-21 11:13:10|107.28|107.22|107.3|107.22|107.3|107.22|107.28|107.22|5000
1624274020000|2021-06-21 11:13:40|107.28||107.28||107.3||107.26||1600
1624274030000|2021-06-21 11:13:50|107.26||107.26||107.26||107.26||5000
1624274050000|2021-06-21 11:14:10|107.28|107.24|107.3|107.24|107.3|107.24|107.28|107.24|2356
1624274060000|2021-06-21 11:14:20|107.32|107.28|107.38|107.34|107.38|107.36|107.32|107.28|11466
1624274080000|2021-06-21 11:14:40|107.4||107.4||107.4||107.4||2772
1624274090000|2021-06-21 11:14:50||107.36||107.36||107.36||107.36|0
1624274100000|2021-06-21 11:15:00|107.42|107.38|107.44|107.4|107.44|107.4|107.42|107.38|42
1624274120000|2021-06-21 11:15:20|107.46|107.42|107.46|107.44|107.46|107.44|107.46|107.42|2802
1624274130000|2021-06-21 11:15:30|107.48|107.46|107.52|107.48|107.52|107.5|107.48|107.46|900
1624274140000|2021-06-21 11:15:40|107.5|107.46|107.5|107.44|107.5|107.46|107.48|107.44|12341
1624274150000|2021-06-21 11:15:50|107.48||107.5||107.5||107.48||0
1624274170000|2021-06-21 11:16:10|107.52|107.46|107.52|107.46|107.52|107.46|107.5|107.46|16
1624274180000|2021-06-21 11:16:20|||||||||578
1624274200000|2021-06-21 11:16:40|||||||||21000
1624274210000|2021-06-21 11:16:50||107.48||107.48||107.48||107.48|0
1624274240000|2021-06-21 11:17:20|107.5|107.46|107.48|107.44|107.5|107.46|107.46|107.44|1700
1624274250000|2021-06-21 11:17:30|107.46|107.42|107.48|107.44|107.48|107.44|107.42|107.32|25275
1624274260000|2021-06-21 11:17:40|107.46|107.42|107.46|107.44|107.46|107.44|107.46|107.42|5841
1624274270000|2021-06-21 11:17:50|107.48||107.5||107.5||107.48||2211
1624274280000|2021-06-21 11:18:00|107.52|107.46|107.54|107.46|107.56|107.52|107.52|107.44|42033
1624274290000|2021-06-21 11:18:10|||||||||729
1624274310000|2021-06-21 11:18:30|107.5|107.44|107.6|107.5|107.6|107.5|107.48|107.44|23184
1624274320000|2021-06-21 11:18:40|107.58|107.52|107.66|107.58|107.68|107.58|107.56|107.52|5712
1624274330000|2021-06-21 11:18:50|107.64|107.54|107.6|107.54|107.64|107.54|107.6|107.54|833
1624274340000|2021-06-21 11:19:00|107.58|107.52|107.58|107.52|107.58|107.52|107.58|107.52|0
1624274360000|2021-06-21 11:19:20|107.56|107.48|107.5|107.44|107.56|107.48|107.5|107.44|28081
1624274380000|2021-06-21 11:19:40|107.48|107.42|107.46|107.42|107.48|107.44|107.46|107.42|2754
1624274390000|2021-06-21 11:19:50|107.48||107.46||107.48||107.46||1000
1624274400000|2021-06-21 11:20:00|107.44|107.38|107.38|107.3|107.44|107.38|107.38|107.3|1960
1624274410000|2021-06-21 11:20:10||107.32||107.32||107.32||107.32|0
1624274430000|2021-06-21 11:20:30|107.4|107.34|107.44|107.36|107.44|107.36|107.4|107.32|8768
1624274440000|2021-06-21 11:20:40|107.42|107.34|107.42|107.34|107.42|107.34|107.42|107.34|0
1624274450000|2021-06-21 11:20:50|107.44|107.36|107.42|107.36|107.44|107.36|107.42|107.36|50
1624274460000|2021-06-21 11:21:00|107.44||107.42||107.44||107.42||0
1624274470000|2021-06-21 11:21:10|107.44||107.44||107.44||107.44||0
1624274500000|2021-06-21 11:21:40|107.42||107.44||107.44||107.42||40
1624274510000|2021-06-21 11:21:50|107.42||107.42||107.42||107.42||0
1624274530000|2021-06-21 11:22:10|107.4|107.34|107.38|107.3|107.4|107.34|107.38|107.3|2125
1624274540000|2021-06-21 11:22:20|107.36||107.38||107.38||107.34||0
1624274550000|2021-06-21 11:22:30|107.36|107.28|107.32|107.24|107.36|107.28|107.32|107.22|1416
1624274560000|2021-06-21 11:22:40||107.26||107.26||107.26||107.26|0
1624274580000|2021-06-21 11:23:00|107.3||107.28||107.3||107.28||0
1624274590000|2021-06-21 11:23:10|107.3|107.28|107.26|107.2|107.32|107.3|107.24|107.16|125095
1624274600000|2021-06-21 11:23:20||107.18||107.2||107.2||107.16|1845
1624274620000|2021-06-21 11:23:40|107.28|107.22|107.38|107.3|107.4|107.34|107.28|107.22|19951
1624274630000|2021-06-21 11:23:50|107.4|107.32|107.36|107.3|107.4|107.34|107.36|107.28|9021
1624274640000|2021-06-21 11:24:00|107.34|107.32|107.3|107.22|107.34|107.32|107.3|107.22|2100
1624274650000|2021-06-21 11:24:10|107.28||107.28||107.28||107.28||0
1624274660000|2021-06-21 11:24:20|107.26|107.2|107.26|107.2|107.26|107.2|107.26|107.2|0
1624274680000|2021-06-21 11:24:40||107.22||107.2||107.22||107.2|5000
1624274690000|2021-06-21 11:24:50|||||||||984
1624274720000|2021-06-21 11:25:20|107.28|107.22|107.28|107.24|107.3|107.26|107.26|107.22|3232
1624274740000|2021-06-21 11:25:40|107.26|107.2|107.26|107.2|107.26|107.2|107.24|107.2|77
1624274750000|2021-06-21 11:25:50|107.24||107.24||107.24||107.24||0
1624274760000|2021-06-21 11:26:00|||||||||195
1624274770000|2021-06-21 11:26:10|||||||||4225
1624274790000|2021-06-21 11:26:30|107.22|107.18|107.24|107.22|107.24|107.22|107.22|107.16|3989
1624274800000|2021-06-21 11:26:40|||||||||100
1624274840000|2021-06-21 11:27:20|107.26||107.26||107.26||107.26||1
1624274880000|2021-06-21 11:28:00|107.24|107.2|107.24|107.18|107.24|107.2|107.24|107.18|1007
1624274900000|2021-06-21 11:28:20|107.26|107.2|107.28|107.24|107.3|107.24|107.26|107.2|12425
1624274910000|2021-06-21 11:28:30|107.3|107.26|107.3|107.28|107.3|107.28|107.3|107.26|1810
1624274930000|2021-06-21 11:28:50|107.34|107.3|107.36|107.32|107.36|107.32|107.32|107.28|981
1624274950000|2021-06-21 11:29:10|107.38||107.4||107.4||107.38||3575
1624274990000|2021-06-21 11:29:50|107.38|107.3|107.36|107.3|107.38|107.3|107.36|107.3|6195
1624275000000|2021-06-21 11:30:00|107.34||107.34||107.34||107.34||101
1624275030000|2021-06-21 11:30:30|107.36|107.28|107.34|107.28|107.36|107.28|107.34|107.28|711
1624275040000|2021-06-21 11:30:40|107.36|107.3|107.34|107.3|107.36|107.3|107.34|107.28|21
1624275050000|2021-06-21 11:30:50|107.32|107.28|107.28|107.22|107.34|107.28|107.26|107.22|404
1624275070000|2021-06-21 11:31:10|107.26|107.2|107.24|107.2|107.26|107.2|107.24|107.2|1435
1624275080000|2021-06-21 11:31:20|107.22|107.18|107.24|107.18|107.24|107.2|107.22|107.18|10247
1624275090000|2021-06-21 11:31:30|107.22|107.16|107.18|107.12|107.22|107.16|107.18|107.1|1707
1624275100000|2021-06-21 11:31:40|107.2|107.14|107.22|107.16|107.22|107.16|107.2|107.14|2774
1624275110000|2021-06-21 11:31:50|||||||||3846
1624275120000|2021-06-21 11:32:00|||||||||1487
1624275130000|2021-06-21 11:32:10|107.2|107.14|107.2|107.14|107.22|107.16|107.2|107.14|0
1624275140000|2021-06-21 11:32:20|107.18|107.12|107.18|107.12|107.18|107.12|107.18|107.08|0
1624275170000|2021-06-21 11:32:50||107.14||107.14||107.14||107.14|0
1624275180000|2021-06-21 11:33:00|107.16||107.18||107.18||107.16||320
1624275190000|2021-06-21 11:33:10|107.16||107.16||107.16||107.16||0
1624275230000|2021-06-21 11:33:50||107.12||107.12||107.12||107.12|2188
1624275240000|2021-06-21 11:34:00|||||||||387
1624275260000|2021-06-21 11:34:20|107.14|107.1|107.1|107.04|107.14|107.1|107.1|107.02|857
1624275270000|2021-06-21 11:34:30|107.08|107.02|107.06|107|107.08|107.02|107.06|107|2844
1624275290000|2021-06-21 11:34:50|107.08|107.02|107.06|107|107.1|107.02|107.06|107|15
1624275300000|2021-06-21 11:35:00|107.1|107.02|107.1|107.04|107.1|107.04|107.1|107.02|3882
1624275310000|2021-06-21 11:35:10|||||||||92
1624275330000|2021-06-21 11:35:30|107.12|107.06|107.1|107.04|107.12|107.08|107.1|107.04|2629
1624275340000|2021-06-21 11:35:40|||||||||1635
1624275350000|2021-06-21 11:35:50|||||||||36707
1624275360000|2021-06-21 11:36:00|107.12|107.06|107.2|107.12|107.26|107.18|107.12|107.04|19893
1624275370000|2021-06-21 11:36:10|107.18|107.16|107.18|107.12|107.18|107.16|107.16|107.12|12879
1624275380000|2021-06-21 11:36:20|107.16||107.16||107.16||107.16||0
1624275390000|2021-06-21 11:36:30|107.18|107.14|107.22|107.14|107.22|107.14|107.18|107.14|11868
1624275400000|2021-06-21 11:36:40|107.24|107.16|107.26|107.22|107.28|107.22|107.24|107.16|13297
1624275410000|2021-06-21 11:36:50|||||||||10000
1624275420000|2021-06-21 11:37:00|107.24|107.2|107.22|107.18|107.26|107.2|107.22|107.14|742
1624275430000|2021-06-21 11:37:10|107.24|107.2|107.28|107.22|107.28|107.22|107.24|107.2|690
1624275440000|2021-06-21 11:37:20|107.3|107.24|107.32|107.26|107.32|107.26|107.3|107.24|4219
1624275450000|2021-06-21 11:37:30|107.3|107.24|107.32|107.26|107.32|107.26|107.3|107.24|0
1624275460000|2021-06-21 11:37:40|107.34|107.28|107.36|107.3|107.36|107.3|107.34|107.26|3120
1624275480000|2021-06-21 11:38:00|107.34|107.28|107.3|107.22|107.34|107.28|107.3|107.22|44944
1624275490000|2021-06-21 11:38:10|107.28||107.3||107.32||107.28||0
1624275510000|2021-06-21 11:38:30|107.28||107.26||107.28||107.26||500
1624275530000|2021-06-21 11:38:50|107.28|107.24|107.32|107.24|107.32|107.24|107.28|107.24|6445
1624275540000|2021-06-21 11:39:00|107.3||107.32||107.32||107.3||944
1624275550000|2021-06-21 11:39:10|107.3|107.22|107.3|107.24|107.3|107.24|107.3|107.22|539
1624275570000|2021-06-21 11:39:30|107.32|107.26|107.32|107.26|107.32|107.26|107.3|107.26|0
1624275600000|2021-06-21 11:40:00|107.3||107.3||107.3||107.3||1253
1624275610000|2021-06-21 11:40:10|||||||||401
1624275620000|2021-06-21 11:40:20|107.28|107.24|107.28|107.22|107.3|107.24|107.26|107.22|6905
1624275650000|2021-06-21 11:40:50|107.26||107.26||107.26||107.26||0
1624275660000|2021-06-21 11:41:00|107.28|107.24|107.28|107.24|107.28|107.24|107.28|107.24|1590
1624275690000|2021-06-21 11:41:30|107.26|107.22|107.24|107.18|107.26|107.22|107.22|107.14|5394
1624275700000|2021-06-21 11:41:40|||||||||5178
1624275720000|2021-06-21 11:42:00|107.22|107.16|107.22|107.18|107.22|107.18|107.22|107.14|2982
1624275730000|2021-06-21 11:42:10|107.24|107.2|107.28|107.2|107.28|107.2|107.22|107.2|12787
1624275740000|2021-06-21 11:42:20|107.3|107.22|107.32|107.26|107.34|107.26|107.3|107.22|9505
1624275750000|2021-06-21 11:42:30|107.34|107.28|107.34|107.28|107.34|107.28|107.34|107.28|455
1624275760000|2021-06-21 11:42:40|107.36|107.3|107.36|107.32|107.36|107.32|107.36|107.3|0
1624275770000|2021-06-21 11:42:50|||||||||536
1624275780000|2021-06-21 11:43:00|107.38|107.34|107.4|107.36|107.4|107.38|107.38|107.34|23741
1624275790000|2021-06-21 11:43:10||107.38||107.38||107.38||107.38|25
1624275800000|2021-06-21 11:43:20|107.38|107.36|107.38|107.32|107.38|107.36|107.38|107.32|3404
1624275810000|2021-06-21 11:43:30|||||||||23967
1624275830000|2021-06-21 11:43:50|107.36|107.3|107.34|107.3|107.36|107.3|107.34|107.3|7006
1624275840000|2021-06-21 11:44:00|107.32|107.26|107.32|107.26|107.32|107.26|107.32|107.26|1779
1624275860000|2021-06-21 11:44:20|107.3|107.24|107.28|107.22|107.3|107.24|107.28|107.22|2224
1624275870000|2021-06-21 11:44:30||107.24||107.24||107.24||107.24|0
1624275880000|2021-06-21 11:44:40|||||||||1627
1624275920000|2021-06-21 11:45:20|||||||||9381
1624275980000|2021-06-21 11:46:20|||||||||1864
1624275990000|2021-06-21 11:46:30|107.26|107.22|107.24|107.2|107.26|107.22|107.24|107.18|4967
1624276010000|2021-06-21 11:46:50|107.26|107.22|107.26|107.2|107.28|107.26|107.24|107.2|11949
1624276020000|2021-06-21 11:47:00||107.22||107.2||107.22||107.2|0
1624276040000|2021-06-21 11:47:20|||||||||243
1624276050000|2021-06-21 11:47:30|107.24|107.16|107.24|107.16|107.24|107.16|107.24|107.16|2690
1624276060000|2021-06-21 11:47:40||107.18||107.2||107.2||107.18|0
1624276090000|2021-06-21 11:48:10|107.26|107.22|107.28|107.22|107.28|107.22|107.26|107.22|2112
1624276100000|2021-06-21 11:48:20||107.2||107.22||107.22||107.2|0
1624276110000|2021-06-21 11:48:30|107.26||107.26||107.26||107.26||0
1624276120000|2021-06-21 11:48:40|107.28||107.28||107.28||107.26||0
1624276130000|2021-06-21 11:48:50|107.26|107.2|107.22|107.16|107.26|107.2|107.22|107.16|2318
1624276140000|2021-06-21 11:49:00|107.2|107.14|107.22|107.14|107.22|107.14|107.2|107.14|0
1624276150000|2021-06-21 11:49:10|107.26|107.16|107.24|107.18|107.26|107.2|107.22|107.16|1898
1624276160000|2021-06-21 11:49:20|107.22||107.24||107.24||107.22||0
1624276170000|2021-06-21 11:49:30|||||||||3000
1624276180000|2021-06-21 11:49:40|107.22||107.22||107.22||107.22||8
1624276190000|2021-06-21 11:49:50|107.24|107.16|107.22|107.16|107.24|107.16|107.22|107.16|9839
1624276200000|2021-06-21 11:50:00|107.2||107.2||107.2||107.2||0
1624276210000|2021-06-21 11:50:10|107.18|107.14|107.18|107.1|107.2|107.14|107.14|107.1|4853
1624276240000|2021-06-21 11:50:40|107.16|107.08|107.12|107.1|107.16|107.1|107.12|107.08|1000
1624276250000|2021-06-21 11:50:50|107.14||107.18||107.18||107.14||3120
1624276260000|2021-06-21 11:51:00|107.16||107.16||107.16||107.16||101
1624276270000|2021-06-21 11:51:10|107.14||107.16||107.16||107.14||0
1624276280000|2021-06-21 11:51:20|107.14|107.12|107.12|107.06|107.16|107.12|107.12|107.04|6523
1624276330000|2021-06-21 11:52:10|||||||||917
1624276350000|2021-06-21 11:52:30|107.14|107.08|107.14|107.08|107.18|107.1|107.14|107.08|18355
1624276360000|2021-06-21 11:52:40|107.18|107.1|107.18|107.12|107.18|107.12|107.18|107.08|3214
1624276370000|2021-06-21 11:52:50|107.2|107.14|107.26|107.18|107.26|107.18|107.2|107.14|5698
1624276390000|2021-06-21 11:53:10|107.28|107.2|107.28|107.22|107.28|107.22|107.28|107.2|1000
1624276400000|2021-06-21 11:53:20|107.32|107.24|107.32|107.24|107.32|107.24|107.32|107.24|1240
1624276410000|2021-06-21 11:53:30|107.3|107.22|107.32|107.24|107.32|107.24|107.28|107.22|0
1624276420000|2021-06-21 11:53:40|107.28|107.22|107.32|107.24|107.32|107.24|107.26|107.22|3142
1624276430000|2021-06-21 11:53:50|107.3|107.22|107.28|107.24|107.3|107.24|107.28|107.22|0
1624276440000|2021-06-21 11:54:00|107.3||107.32||107.32||107.3||0
1624276450000|2021-06-21 11:54:10|||||||||964
1624276460000|2021-06-21 11:54:20|107.3||107.28||107.3||107.28||0
1624276470000|2021-06-21 11:54:30|||||||||79
1624276490000|2021-06-21 11:54:50|107.3|107.26|107.3|107.24|107.32|107.26|107.3|107.24|17061
1624276500000|2021-06-21 11:55:00|107.32|107.26|107.32|107.26|107.32|107.26|107.32|107.26|3
1624276510000|2021-06-21 11:55:10|107.34|107.28|107.34|107.3|107.36|107.3|107.34|107.28|30828
1624276520000|2021-06-21 11:55:20|107.36|107.32|107.4|107.36|107.4|107.36|107.36|107.32|26044
1624276530000|2021-06-21 11:55:30||107.38||107.38||107.38||107.38|1
1624276540000|2021-06-21 11:55:40|107.44|107.4|107.44|107.38|107.46|107.4|107.44|107.38|14321
1624276550000|2021-06-21 11:55:50|||||||||2039
1624276570000|2021-06-21 11:56:10|||||||||42
1624276580000|2021-06-21 11:56:20|107.42||107.44||107.44||107.42||20
1624276600000|2021-06-21 11:56:40|107.42||107.44||107.44||107.42||479
1624276610000|2021-06-21 11:56:50||107.4||107.38||107.4||107.38|0
1624276620000|2021-06-21 11:57:00|107.42||107.42||107.46||107.42||4114
1624276630000|2021-06-21 11:57:10|107.4|107.36|107.38|107.34|107.4|107.36|107.36|107.34|4457
1624276640000|2021-06-21 11:57:20|107.4|107.36|107.4|107.36|107.42|107.36|107.4|107.34|2771
1624276680000|2021-06-21 11:58:00|107.38||107.4||107.4||107.38||3467
1624276690000|2021-06-21 11:58:10|107.38|107.34|107.38|107.34|107.38|107.34|107.38|107.34|434
1624276710000|2021-06-21 11:58:30|||||||||471
1624276740000|2021-06-21 11:59:00|||||||||1678
1624276750000|2021-06-21 11:59:10|107.36|107.32|107.36|107.3|107.36|107.32|107.36|107.3|15245
1624276760000|2021-06-21 11:59:20|||||||||19600
1624276800000|2021-06-21 12:00:00|107.38|107.32|107.5|107.44|107.52|107.44|107.38|107.32|47889
1624276810000|2021-06-21 12:00:10|107.52|107.46|107.72|107.62|107.72|107.62|107.52|107.46|32800
1624276830000|2021-06-21 12:00:30|107.7||107.7||107.7||107.7||0
1624276840000|2021-06-21 12:00:40|107.68||107.68||107.68||107.68||225
1624276850000|2021-06-21 12:00:50|107.66|107.6|107.66|107.6|107.66|107.62|107.66|107.6|210
1624276860000|2021-06-21 12:01:00|107.68|107.62|107.66|107.64|107.68|107.64|107.66|107.6|13698
1624276870000|2021-06-21 12:01:10|107.68|107.66|107.72|107.66|107.76|107.7|107.68|107.64|16299
1624276880000|2021-06-21 12:01:20||107.64||107.64||107.64||107.64|2457
1624276910000|2021-06-21 12:01:50|||||||||1016
1624276940000|2021-06-21 12:02:20|107.7||107.68||107.7||107.68||1502
1624276950000|2021-06-21 12:02:30|107.7|107.66|107.74|107.66|107.74|107.66|107.7|107.66|0
1624276960000|2021-06-21 12:02:40|||||||||18465
1624277010000|2021-06-21 12:03:30|107.76|107.68|107.88|107.84|107.92|107.84|107.76|107.68|37048
1624277020000|2021-06-21 12:03:40|107.86|107.8|107.84|107.78|107.86|107.8|107.84|107.78|13
1624277040000|2021-06-21 12:04:00|107.86|107.8|107.84|107.78|107.88|107.82|107.84|107.76|4524
1624277050000|2021-06-21 12:04:10|107.86|107.8|107.88|107.82|107.88|107.82|107.86|107.8|2097
1624277060000|2021-06-21 12:04:20|||||||||452
1624277080000|2021-06-21 12:04:40|107.9|107.84|108|107.92|108|107.92|107.9|107.84|6039
1624277090000|2021-06-21 12:04:50||107.94||107.92||107.94||107.92|350
1624277110000|2021-06-21 12:05:10|108.02|107.94|108.14|108.1|108.18|108.14|108|107.94|99930
1624277120000|2021-06-21 12:05:20|108.12|108.08|108.12|108.08|108.12|108.1|108.1|108.06|99376
1624277140000|2021-06-21 12:05:40|108.1|108.06|108.1|108|108.1|108.06|108.02|107.98|10637
1624277150000|2021-06-21 12:05:50|108.08||108.08||108.08||108.08||0
1624277160000|2021-06-21 12:06:00|108.06|107.98|108.06|107.98|108.06|107.98|108.04|107.98|462
1624277170000|2021-06-21 12:06:10|108.04|107.96|108|107.94|108.04|107.96|108|107.92|4796
1624277180000|2021-06-21 12:06:20|107.98|107.92|107.98|107.92|107.98|107.92|107.98|107.92|2196
1624277200000|2021-06-21 12:06:40|108||107.98||108||107.98||662
1624277210000|2021-06-21 12:06:50|108|107.94|108|107.94|108|107.94|108|107.94|3887
1624277220000|2021-06-21 12:07:00|||||||||100
1624277280000|2021-06-21 12:08:00|108.02|107.96|108.14|108.06|108.18|108.1|108.02|107.96|27478
1624277300000|2021-06-21 12:08:20||108.1||108.1||108.1||108.1|0
1624277310000|2021-06-21 12:08:30|108.12|108.06|108.08|108.04|108.12|108.06|108.06|108.02|8524
1624277320000|2021-06-21 12:08:40|108.06|108.02|108.06|107.98|108.08|108.02|108.06|107.98|8023
1624277380000|2021-06-21 12:09:40|108.04|107.96|108.04|107.96|108.04|107.96|108.04|107.96|4717
1624277400000|2021-06-21 12:10:00||107.98||107.98||107.98||107.98|230
1624277420000|2021-06-21 12:10:20|107.98|107.96|108.06|108|108.08|108.02|107.98|107.96|23364
1624277450000|2021-06-21 12:10:50|108.04|107.98|108.04|107.98|108.04|107.98|108.04|107.98|1898
1624277460000|2021-06-21 12:11:00|108.02|107.96|108|107.92|108.02|107.96|108|107.92|9612
1624277470000|2021-06-21 12:11:10|107.98|107.9|107.98|107.92|107.98|107.92|107.98|107.88|920
1624277480000|2021-06-21 12:11:20|||||||||281
1624277490000|2021-06-21 12:11:30|||||||||15
1624277510000|2021-06-21 12:11:50|107.96|107.88|107.88|107.8|107.96|107.88|107.88|107.8|2781
1624277530000|2021-06-21 12:12:10|||||||||10364
1624277550000|2021-06-21 12:12:30|||||||||18265
1624277560000|2021-06-21 12:12:40||107.82||107.82||107.82||107.82|936
1624277570000|2021-06-21 12:12:50|107.9|107.84|107.92|107.84|107.92|107.88|107.9|107.84|4911
1624277580000|2021-06-21 12:13:00|||||||||10000
1624277590000|2021-06-21 12:13:10|||||||||4602
1624277600000|2021-06-21 12:13:20|107.9|107.82|107.9|107.84|107.9|107.84|107.9|107.82|20
1624277610000|2021-06-21 12:13:30||107.82||107.82||107.82||107.82|0
1624277630000|2021-06-21 12:13:50||107.84||107.84||107.84||107.84|0
1624277640000|2021-06-21 12:14:00|107.88|107.82|107.88|107.82|107.88|107.82|107.88|107.82|1404
1624277660000|2021-06-21 12:14:20|||||||||557
1624277670000|2021-06-21 12:14:30|107.86|107.8|107.8|107.72|107.86|107.8|107.8|107.7|2235
1624277680000|2021-06-21 12:14:40|107.84|107.74|107.86|107.78|107.86|107.78|107.84|107.74|4129
1624277700000|2021-06-21 12:15:00|107.88|107.8|107.92|107.84|107.94|107.84|107.88|107.8|8546
1624277710000|2021-06-21 12:15:10|||||||||450
1624277720000|2021-06-21 12:15:20|||||||||118
1624277730000|2021-06-21 12:15:30|107.94|107.86|107.92|107.88|107.94|107.88|107.92|107.86|5671
1624277740000|2021-06-21 12:15:40|107.94||107.94||107.94||107.92||2443
1624277760000|2021-06-21 12:16:00|107.92|107.84|107.88|107.82|107.92|107.84|107.88|107.82|11570
1624277770000|2021-06-21 12:16:10|107.9|107.84|107.9|107.82|107.92|107.84|107.9|107.82|9
1624277780000|2021-06-21 12:16:20|107.92|107.84|107.92|107.84|107.92|107.84|107.9|107.82|12015
1624277800000|2021-06-21 12:16:40|||||||||834
1624277810000|2021-06-21 12:16:50|107.94|107.86|107.94|107.86|107.94|107.86|107.94|107.86|76
1624277830000|2021-06-21 12:17:10|107.92|107.84|107.92|107.84|107.92|107.84|107.92|107.84|0
1624277840000|2021-06-21 12:17:20|107.94|107.86|107.92|107.84|107.94|107.86|107.92|107.84|0
1624277850000|2021-06-21 12:17:30|||||||||1862
1624277860000|2021-06-21 12:17:40|107.94|107.86|107.94|107.86|107.94|107.86|107.94|107.86|28665
1624277870000|2021-06-21 12:17:50|107.96|107.88|107.98|107.92|107.98|107.92|107.96|107.88|5745
1624277890000|2021-06-21 12:18:10|107.96|107.94|108.04|107.98|108.04|107.98|107.96|107.94|13227
1624277900000|2021-06-21 12:18:20|108.02||108.04||108.04||108.02||0
1624277910000|2021-06-21 12:18:30|108.02||108.04||108.04||108.02||0
1624277920000|2021-06-21 12:18:40|108.06|108|108.1|108.08|108.1|108.08|108.06|108|6426
1624277930000|2021-06-21 12:18:50|108.08|108.06|108.08|108.04|108.14|108.08|108.08|108.04|6210
1624277940000|2021-06-21 12:19:00|108.1||108.1||108.1||108.1||0
1624277960000|2021-06-21 12:19:20|108.08||108.08||108.1||108.08||0
1624277990000|2021-06-21 12:19:50|108.06|108|108.06|108.02|108.06|108.02|108.06|108|2278
1624278000000|2021-06-21 12:20:00|108.08|108.04|108.1|108.06|108.12|108.06|108.08|108.04|9585
1624278010000|2021-06-21 12:20:10|108.12|108.08|108.12|108.1|108.12|108.1|108.12|108.08|1523
1624278020000|2021-06-21 12:20:20|108.1|108.08|108.1|108.06|108.1|108.08|108.1|108.06|39
1624278030000|2021-06-21 12:20:30||108.08||108.06||108.08||108.06|0
1624278070000|2021-06-21 12:21:10||108.08||108.06||108.08||108.06|25
1624278080000|2021-06-21 12:21:20|108.08|108.04|108.06|108|108.08|108.04|108.04|108|6240
1624278090000|2021-06-21 12:21:30|108.04||108.04||108.04||108.04||240
1624278100000|2021-06-21 12:21:40|108.02|107.96|108|107.94|108.04|107.96|108|107.94|2033
1624278110000|2021-06-21 12:21:50|108.02|107.96|108.02|107.94|108.02|107.98|108.02|107.94|4017
1624278120000|2021-06-21 12:22:00|108.04|107.96|108.06|107.98|108.06|107.98|108.04|107.96|2948
1624278140000|2021-06-21 12:22:20|108.04||108.06||108.06||108.04||100
1624278180000|2021-06-21 12:23:00|108.04||108.04||108.06||108.04||0
1624278200000|2021-06-21 12:23:20|||||||||2315
1624278220000|2021-06-21 12:23:40|108.06|108|108.18|108.1|108.18|108.1|108.06|108|20716
1624278230000|2021-06-21 12:23:50||108.08||108.1||108.1||108.08|0
1624278290000|2021-06-21 12:24:50|108.2|108.12|108.28|108.24|108.28|108.24|108.2|108.12|129341
1624278300000|2021-06-21 12:25:00|108.3|108.28|108.3|108.24|108.32|108.28|108.3|108.24|9085
1624278320000|2021-06-21 12:25:20|||||||||83
1624278350000|2021-06-21 12:25:50|108.28|108.22|108.26|108.24|108.28|108.24|108.26|108.22|20364
1624278360000|2021-06-21 12:26:00|108.28|108.22|108.3|108.24|108.3|108.26|108.28|108.22|8551
1624278400000|2021-06-21 12:26:40|||||||||4325
1624278440000|2021-06-21 12:27:20|108.24|108.22|108.24|108.2|108.28|108.22|108.24|108.18|9964
1624278450000|2021-06-21 12:27:30|108.22|108.18|108.14|108.08|108.22|108.18|108.14|108.08|13308
1624278460000|2021-06-21 12:27:40|108.12|108.06|108.12|108.06|108.14|108.08|108.1|108.02|12786
1624278470000|2021-06-21 12:27:50|108.14|108.08|108.12|108.08|108.14|108.08|108.12|108.06|7587
1624278480000|2021-06-21 12:28:00|108.14||108.14||108.14||108.14||5000
1624278500000|2021-06-21 12:28:20|108.12|108.06|108.12|108.04|108.12|108.06|108.12|108.02|18433
1624278540000|2021-06-21 12:29:00||108.06||108.06||108.06||108.06|0
1624278620000|2021-06-21 12:30:20|108.14|108.08|108.18|108.08|108.22|108.14|108.14|108.08|7803
1624278630000|2021-06-21 12:30:30|108.22|108.1|108.22|108.14|108.22|108.16|108.22|108.1|1582
1624278650000|2021-06-21 12:30:50|||||||||5000
1624278660000|2021-06-21 12:31:00|108.2||108.18||108.2||108.18||60
1624278670000|2021-06-21 12:31:10|108.16|108.12|108.06|108.02|108.16|108.12|108.06|108.02|8673
1624278720000|2021-06-21 12:32:00|108.08|108.04|108.14|108.06|108.14|108.06|108.08|108.02|10566
1624278730000|2021-06-21 12:32:10|108.12|108.04|108.18|108.1|108.18|108.1|108.1|108.02|6376
1624278780000|2021-06-21 12:33:00|108.2|108.12|108.24|108.16|108.26|108.16|108.2|108.1|38587
1624278790000|2021-06-21 12:33:10||108.14||108.16||108.16||108.14|0
1624278830000|2021-06-21 12:33:50||108.18||108.2||108.2||108.18|400
1624278860000|2021-06-21 12:34:20|108.22|108.16|108.22|108.16|108.22|108.16|108.22|108.14|142
1624278880000|2021-06-21 12:34:40|||||||||172
1624278910000|2021-06-21 12:35:10||108.2||108.16||108.2||108.16|474
1624278920000|2021-06-21 12:35:20|||||||||2748
1624278930000|2021-06-21 12:35:30|108.2|108.14|108.16|108.1|108.2|108.14|108.08|108.02|51068
1624278940000|2021-06-21 12:35:40|108.14|108.12|108.14|108.06|108.14|108.12|108.14|108.06|4530
1624278960000|2021-06-21 12:36:00|108.16|108.08|108.16|108.12|108.2|108.12|108.16|108.08|4348
1624279000000|2021-06-21 12:36:40|||||||||929
1624279050000|2021-06-21 12:37:30|||||||||1393
1624279080000|2021-06-21 12:38:00|||||||||2432
1624279110000|2021-06-21 12:38:30|108.14|108.08|108.08|108.04|108.16|108.12|108.08|108.04|8521
1624279120000|2021-06-21 12:38:40|108.1|108.06|108.14|108.06|108.14|108.06|108.1|108.04|7389
1624279140000|2021-06-21 12:39:00|108.16|108.1|108.16|108.1|108.18|108.1|108.16|108.1|0
1624279180000|2021-06-21 12:39:40|||||||||12
1624279210000|2021-06-21 12:40:10|||||||||22788
1624279240000|2021-06-21 12:40:40|108.1|108.06|108.06|108|108.14|108.06|108.04|108|20894
1624279250000|2021-06-21 12:40:50|108|107.98|108.04|108|108.06|108|108|107.96|23000
1624279260000|2021-06-21 12:41:00|108.02|107.98|108.02|107.98|108.02|107.98|108.02|107.98|156
1624279290000|2021-06-21 12:41:30|108.04|108|108.04|107.98|108.04|108|108.04|107.98|4359
1624279300000|2021-06-21 12:41:40|108.02||108.04||108.04||108.02||3323
1624279310000|2021-06-21 12:41:50|108|108|108.04|108|108.04|108|108|108|26995
1624279330000|2021-06-21 12:42:10|108.06|108.02|108.08|108|108.12|108.04|108.04|108|160422
1624279350000|2021-06-21 12:42:30|108.06|107.98|108|107.98|108.06|107.98|108|107.94|9437
1624279360000|2021-06-21 12:42:40|107.98|107.96|107.94|107.9|107.98|107.96|107.94|107.88|6337
1624279380000|2021-06-21 12:43:00|107.96|107.92|107.94|107.88|107.96|107.92|107.9|107.86|8934
1624279410000|2021-06-21 12:43:30|107.92||107.94||107.94||107.92||200
1624279420000|2021-06-21 12:43:40|107.92||107.92||107.92||107.92||0
1624279460000|2021-06-21 12:44:20|107.9|107.86|107.88|107.82|107.94|107.86|107.88|107.82|5373
1624279490000|2021-06-21 12:44:50|107.9|107.84|107.9|107.86|107.9|107.86|107.9|107.84|22045
1624279500000|2021-06-21 12:45:00|107.88|107.84|107.84|107.8|107.88|107.84|107.84|107.8|10615
1624279510000|2021-06-21 12:45:10|107.88|107.82|107.88|107.82|107.88|107.82|107.88|107.82|9669
1624279520000|2021-06-21 12:45:20||107.84||107.84||107.84||107.84|4125
1624279550000|2021-06-21 12:45:50|||||||||2317
1624279570000|2021-06-21 12:46:10|107.9|107.86|107.88|107.82|107.9|107.86|107.88|107.82|25945
1624279580000|2021-06-21 12:46:20|||||||||3191
1624279590000|2021-06-21 12:46:30|107.86|107.8|107.84|107.82|107.86|107.82|107.84|107.8|315
1624279600000|2021-06-21 12:46:40|107.86||107.86||107.86||107.86||400
1624279630000|2021-06-21 12:47:10|107.84||107.84||107.84||107.84||201
1624279640000|2021-06-21 12:47:20|107.82|107.8|107.74|107.68|107.82|107.8|107.72|107.68|11746
1624279650000|2021-06-21 12:47:30|107.72||107.72||107.72||107.72||0
1624279680000|2021-06-21 12:48:00|107.74|107.7|107.82|107.74|107.82|107.74|107.74|107.7|44612
1624279690000|2021-06-21 12:48:10||107.76||107.76||107.76||107.76|950
1624279700000|2021-06-21 12:48:20||107.74||107.74||107.74||107.74|0
1624279710000|2021-06-21 12:48:30|107.84|107.76|107.86|107.8|107.86|107.82|107.84|107.76|5553
1624279740000|2021-06-21 12:49:00|107.84|107.78|107.8|107.72|107.84|107.78|107.8|107.72|2648
1624279750000|2021-06-21 12:49:10|||||||||1104
1624279770000|2021-06-21 12:49:30|||||||||4000
1624279780000|2021-06-21 12:49:40|107.82|107.74|107.86|107.78|107.86|107.78|107.82|107.74|6609
1624279790000|2021-06-21 12:49:50|107.88|107.76|107.86|107.78|107.88|107.78|107.84|107.76|11096
1624279810000|2021-06-21 12:50:10|107.9|107.8|107.88|107.84|107.92|107.84|107.88|107.8|1426
1624279820000|2021-06-21 12:50:20|107.9|107.86|107.92|107.84|107.96|107.86|107.9|107.84|7773
1624279830000|2021-06-21 12:50:30||107.86||107.86||107.86||107.86|0
1624279840000|2021-06-21 12:50:40|107.9|107.84|107.9|107.84|107.9|107.84|107.9|107.84|24589
1624279890000|2021-06-21 12:51:30|107.88|107.82|107.8|107.74|107.88|107.82|107.8|107.74|13045
1624279900000|2021-06-21 12:51:40|107.78||107.78||107.78||107.78||0
1624279910000|2021-06-21 12:51:50|107.76|107.72|107.78|107.68|107.78|107.72|107.74|107.68|6795
1624279940000|2021-06-21 12:52:20||107.7||107.68||107.7||107.68|60
1624279950000|2021-06-21 12:52:30||107.7||107.68||107.7||107.68|3335
1624279970000|2021-06-21 12:52:50|107.8|107.7|107.78|107.72|107.82|107.76|107.78|107.7|17034
1624279980000|2021-06-21 12:53:00|||||||||2302
1624280000000|2021-06-21 12:53:20|107.82|107.74|107.78|107.72|107.84|107.74|107.78|107.72|3634
1624280010000|2021-06-21 12:53:30|107.8|107.74|107.82|107.74|107.82|107.74|107.8|107.74|0
1624280020000|2021-06-21 12:53:40|||||||||9230
1624280050000|2021-06-21 12:54:10|107.8||107.82||107.82||107.78||71
1624280100000|2021-06-21 12:55:00|||||||||13
1624280180000|2021-06-21 12:56:20||107.76||107.76||107.76||107.76|8
1624280190000|2021-06-21 12:56:30|107.84|107.78|107.88|107.8|107.9|107.8|107.84|107.78|21421
1624280210000|2021-06-21 12:56:50|107.9|107.82|107.98|107.92|107.98|107.92|107.9|107.82|4042
1624280220000|2021-06-21 12:57:00|107.96|107.94|108.06|107.98|108.06|107.98|107.96|107.88|9647
1624280230000|2021-06-21 12:57:10|108.04||108.04||108.04||108.04||0
1624280240000|2021-06-21 12:57:20|108.06|108|108.04|107.98|108.1|108|108.04|107.98|2500
1624280250000|2021-06-21 12:57:30|108.02|107.96|108|107.96|108.02|107.96|108|107.96|669
1624280260000|2021-06-21 12:57:40|||||||||4601
1624280280000|2021-06-21 12:58:00|107.98|107.94|107.98|107.94|107.98|107.94|107.96|107.94|1006
1624280290000|2021-06-21 12:58:10|107.96|107.9|107.96|107.9|107.96|107.9|107.96|107.88|332
1624280300000|2021-06-21 12:58:20|107.98|107.92|108|107.92|108|107.92|107.98|107.92|0
1624280310000|2021-06-21 12:58:30|107.96|107.9|107.9|107.88|107.96|107.9|107.9|107.88|4035
1624280320000|2021-06-21 12:58:40|107.92||107.94||107.94||107.92||840
1624280330000|2021-06-21 12:58:50|||||||||13900
1624280350000|2021-06-21 12:59:10|107.92||107.92||107.92||107.92||0
1624280370000|2021-06-21 12:59:30|107.9|107.84|107.88|107.84|107.92|107.84|107.88|107.82|1249
1624280380000|2021-06-21 12:59:40|107.86|107.8|107.8|107.74|107.86|107.8|107.8|107.74|554
1624280390000|2021-06-21 12:59:50|107.78|107.76|107.84|107.76|107.84|107.76|107.76|107.76|6520
1624280400000|2021-06-21 13:00:00|||||||||2320
1624280430000|2021-06-21 13:00:30|107.82|107.74|107.78|107.74|107.82|107.74|107.78|107.74|2185
1624280440000|2021-06-21 13:00:40|107.8|107.76|107.8|107.74|107.8|107.76|107.78|107.74|681
1624280450000|2021-06-21 13:00:50||107.76||107.76||107.76||107.76|0
1624280500000|2021-06-21 13:01:40|107.82|107.78|107.84|107.8|107.84|107.8|107.8|107.74|7288
1624280510000|2021-06-21 13:01:50|107.82||107.82||107.82||107.82||10632
1624280520000|2021-06-21 13:02:00|107.84|107.82|107.86|107.82|107.86|107.82|107.84|107.82|934
1624280530000|2021-06-21 13:02:10|107.88|107.84|107.92|107.86|107.92|107.86|107.88|107.84|19977
1624280580000|2021-06-21 13:03:00|107.94|107.88|107.94|107.88|107.96|107.9|107.92|107.88|2100
1624280610000|2021-06-21 13:03:30|107.92||107.94||107.94||107.92||2
1624280620000|2021-06-21 13:03:40|||||||||11650
1624280640000|2021-06-21 13:04:00|107.9|107.86|107.88|107.84|107.9|107.86|107.88|107.82|9931
1624280660000|2021-06-21 13:04:20|107.86|107.82|107.82|107.76|107.86|107.82|107.82|107.76|11087
1624280680000|2021-06-21 13:04:40||107.78||107.8||107.8||107.78|3
1624280700000|2021-06-21 13:05:00|107.84|107.82|107.88|107.8|107.88|107.82|107.84|107.8|12379
1624280710000|2021-06-21 13:05:10||107.82||107.8||107.82||107.8|0
1624280730000|2021-06-21 13:05:30|107.86|107.82|107.84|107.8|107.86|107.82|107.84|107.8|1026
1624280750000|2021-06-21 13:05:50|||||||||83
1624280760000|2021-06-21 13:06:00|107.86||107.86||107.86||107.86||100
1624280770000|2021-06-21 13:06:10|||||||||12907
1624280780000|2021-06-21 13:06:20|107.88|107.82|107.86|107.82|107.88|107.82|107.86|107.8|3362
1624280800000|2021-06-21 13:06:40|107.88|107.84|107.94|107.86|107.96|107.88|107.88|107.82|28143
1624280810000|2021-06-21 13:06:50||107.88||107.88||107.88||107.88|0
1624280830000|2021-06-21 13:07:10|||||||||1762
1624280850000|2021-06-21 13:07:30|107.92|107.86|107.9|107.82|107.92|107.86|107.88|107.8|4799
1624280860000|2021-06-21 13:07:40|107.86|107.8|107.86|107.8|107.86|107.8|107.86|107.8|100
1624280870000|2021-06-21 13:07:50|107.9|107.82|107.9|107.82|107.9|107.82|107.9|107.82|3353
1624280890000|2021-06-21 13:08:10|107.88||107.88||107.88||107.88||0
1624280900000|2021-06-21 13:08:20|107.86|107.8|107.9|107.82|107.9|107.82|107.86|107.8|3243
1624280910000|2021-06-21 13:08:30|107.88||107.9||107.9||107.88||0
1624280920000|2021-06-21 13:08:40|107.88||107.88||107.9||107.88||0
1624280930000|2021-06-21 13:08:50|107.86|107.8|107.82|107.78|107.86|107.82|107.8|107.78|5446
1624280950000|2021-06-21 13:09:10|107.84|107.8|107.84|107.8|107.84|107.8|107.84|107.8|0
1624280990000|2021-06-21 13:09:50|107.82|107.78|107.82|107.78|107.82|107.78|107.82|107.78|373
1624281000000|2021-06-21 13:10:00|107.8|107.76|107.82|107.76|107.82|107.76|107.8|107.76|2035
1624281010000|2021-06-21 13:10:10|107.84|107.78|107.84|107.78|107.84|107.78|107.82|107.76|55
1624281020000|2021-06-21 13:10:20|107.82|107.76|107.82|107.76|107.82|107.76|107.82|107.76|0
1624281060000|2021-06-21 13:11:00|107.8|107.78|107.8|107.78|107.86|107.82|107.8|107.78|22905
1624281070000|2021-06-21 13:11:10|107.82|107.76|107.82|107.76|107.82|107.78|107.82|107.76|51574
1624281080000|2021-06-21 13:11:20|107.84|107.78|107.82|107.78|107.86|107.78|107.82|107.78|1977
1624281110000|2021-06-21 13:11:50||107.76||107.76||107.76||107.76|0
1624281130000|2021-06-21 13:12:10|107.84|107.78|107.84|107.8|107.84|107.8|107.84|107.78|2297
1624281180000|2021-06-21 13:13:00|||||||||556
1624281190000|2021-06-21 13:13:10|107.86|107.82|107.86|107.82|107.86|107.82|107.86|107.82|20
1624281200000|2021-06-21 13:13:20||107.8||107.8||107.8||107.8|150
1624281210000|2021-06-21 13:13:30|||||||||86
1624281220000|2021-06-21 13:13:40|||||||||606
1624281250000|2021-06-21 13:14:10||107.82||107.8||107.82||107.8|77
1624281260000|2021-06-21 13:14:20|||||||||450
1624281270000|2021-06-21 13:14:30||107.82||107.82||107.82||107.82|5
1624281280000|2021-06-21 13:14:40||107.8||107.82||107.82||107.8|1
1624281300000|2021-06-21 13:15:00|107.84|107.8|107.86|107.84|107.88|107.84|107.84|107.8|13643
1624281320000|2021-06-21 13:15:20|107.88||107.88||107.88||107.88||1758
1624281330000|2021-06-21 13:15:30|107.86|107.82|107.78|107.74|107.86|107.82|107.78|107.74|17146
1624281340000|2021-06-21 13:15:40|107.8||107.78||107.8||107.78||0
1624281350000|2021-06-21 13:15:50|107.8|107.76|107.78|107.74|107.8|107.78|107.78|107.74|2764
1624281370000|2021-06-21 13:16:10|107.8||107.8||107.8||107.8||3
1624281380000|2021-06-21 13:16:20|107.78||107.78||107.78||107.78||10000
1624281400000|2021-06-21 13:16:40|107.76|107.72|107.68|107.62|107.76|107.72|107.68|107.6|18031
1624281410000|2021-06-21 13:16:50|107.7|107.6|107.7|107.62|107.7|107.62|107.62|107.6|13000
1624281420000|2021-06-21 13:17:00|107.68||107.68||107.68||107.68||23093
1624281430000|2021-06-21 13:17:10|107.66|107.6|107.64|107.6|107.66|107.6|107.64|107.6|29
1624281470000|2021-06-21 13:17:50|||||||||5000
1624281490000|2021-06-21 13:18:10|||||||||7000
1624281500000|2021-06-21 13:18:20|107.66|107.62|107.7|107.66|107.72|107.66|107.66|107.62|17769
1624281510000|2021-06-21 13:18:30|107.72|107.7|107.72|107.7|107.72|107.7|107.72|107.7|3490
1624281520000|2021-06-21 13:18:40|107.7|107.68|107.7|107.64|107.7|107.68|107.7|107.64|4952
1624281530000|2021-06-21 13:18:50|107.68|107.62|107.62|107.58|107.68|107.62|107.62|107.58|1741
1624281540000|2021-06-21 13:19:00|107.6|107.56|107.58|107.56|107.6|107.56|107.58|107.56|1152
1624281550000|2021-06-21 13:19:10||107.54||107.54||107.54||107.54|40
1624281560000|2021-06-21 13:19:20|107.56|107.52|107.54|107.5|107.56|107.52|107.54|107.5|0
1624281570000|2021-06-21 13:19:30|107.56|107.52|107.56|107.5|107.58|107.52|107.56|107.5|5078
1624281580000|2021-06-21 13:19:40||107.52||107.52||107.52||107.52|0
1624281590000|2021-06-21 13:19:50|107.58|107.54|107.58|107.54|107.58|107.54|107.58|107.54|6981
1624281600000|2021-06-21 13:20:00|||||||||1650
1624281630000|2021-06-21 13:20:30|107.6|107.56|107.66|107.6|107.66|107.6|107.6|107.56|6249
1624281640000|2021-06-21 13:20:40|107.68|107.62|107.8|107.74|107.82|107.74|107.68|107.62|9969
1624281650000|2021-06-21 13:20:50|107.78|107.72|107.76|107.68|107.78|107.72|107.76|107.68|13164
1624281680000|2021-06-21 13:21:20|107.74|107.66|107.68|107.62|107.74|107.66|107.68|107.62|22594
1624281690000|2021-06-21 13:21:30|107.7|107.64|107.7|107.64|107.72|107.64|107.66|107.62|3977
1624281700000|2021-06-21 13:21:40|107.68|107.62|107.68|107.62|107.68|107.62|107.68|107.62|0
1624281710000|2021-06-21 13:21:50|107.7|107.64|107.68|107.62|107.7|107.64|107.68|107.62|1015
1624281720000|2021-06-21 13:22:00|107.7|107.64|107.68|107.62|107.7|107.64|107.68|107.62|0
1624281730000|2021-06-21 13:22:10|107.7|107.64|107.7|107.64|107.7|107.64|107.7|107.64|0
1624281740000|2021-06-21 13:22:20|107.68|107.62|107.68|107.62|107.68|107.62|107.68|107.62|3996
1624281760000|2021-06-21 13:22:40|107.66|107.6|107.6|107.54|107.66|107.6|107.6|107.54|4791
1624281780000|2021-06-21 13:23:00|107.54|107.52|107.56|107.5|107.58|107.52|107.54|107.48|14964
1624281790000|2021-06-21 13:23:10||107.52||107.52||107.52||107.52|0
1624281800000|2021-06-21 13:23:20|107.58||107.58||107.58||107.58||609
1624281840000|2021-06-21 13:24:00|107.6||107.6||107.6||107.6||6
1624281850000|2021-06-21 13:24:10|107.62|107.54|107.64|107.56|107.64|107.56|107.62|107.54|0
1624281870000|2021-06-21 13:24:30|107.62||107.64||107.64||107.62||0
1624281890000|2021-06-21 13:24:50||107.58||107.58||107.58||107.58|0
1624281930000|2021-06-21 13:25:30|107.66|107.6|107.66|107.58|107.68|107.6|107.64|107.58|1032
1624281940000|2021-06-21 13:25:40||107.6||107.6||107.6||107.6|0
1624281960000|2021-06-21 13:26:00|107.64||107.64||107.64||107.64||3
1624281980000|2021-06-21 13:26:20|107.66||107.66||107.66||107.66||62
1624281990000|2021-06-21 13:26:30|||||||||1608
1624282000000|2021-06-21 13:26:40||107.62||107.62||107.62||107.62|8813
1624282010000|2021-06-21 13:26:50|107.64|107.6|107.66|107.6|107.66|107.62|107.64|107.58|14233
1624282020000|2021-06-21 13:27:00|||||||||26055
1624282030000|2021-06-21 13:27:10|107.6|107.62|107.56|107.5|107.66|107.62|107.56|107.5|37257
1624282040000|2021-06-21 13:27:20|107.54|107.48|107.52|107.48|107.54|107.48|107.52|107.48|644
1624282050000|2021-06-21 13:27:30|107.54|107.46|107.52|107.46|107.54|107.46|107.52|107.46|1687
1624282070000|2021-06-21 13:27:50|||||||||9345
1624282080000|2021-06-21 13:28:00||107.44||107.48||107.48||107.44|15
1624282110000|2021-06-21 13:28:30|||||||||13308
1624282140000|2021-06-21 13:29:00|107.5|107.46|107.48|107.42|107.5|107.46|107.46|107.42|6962
1624282150000|2021-06-21 13:29:10|107.46|107.4|107.46|107.4|107.46|107.4|107.46|107.4|1874
1624282160000|2021-06-21 13:29:20|107.48|107.42|107.52|107.46|107.52|107.46|107.48|107.42|32079
1624282170000|2021-06-21 13:29:30|107.54|107.48|107.6|107.54|107.64|107.54|107.52|107.48|11097
1624282190000|2021-06-21 13:29:50|107.58|107.52|107.58|107.54|107.6|107.54|107.58|107.5|4698
1624282200000|2021-06-21 13:30:00|107.6|107.56|107.62|107.56|107.64|107.56|107.6|107.56|23014
1624282210000|2021-06-21 13:30:10|107.6|107.54|107.6|107.54|107.6|107.54|107.56|107.48|0
1624282220000|2021-06-21 13:30:20|107.62|107.56|107.72|107.66|107.74|107.66|107.62|107.56|10978
1624282230000|2021-06-21 13:30:30|107.7|107.64|107.72|107.66|107.72|107.66|107.68|107.6|13549
1624282240000|2021-06-21 13:30:40|107.7|107.62|107.7|107.64|107.7|107.64|107.7|107.62|500
1624282250000|2021-06-21 13:30:50||107.66||107.66||107.66||107.66|3
1624282260000|2021-06-21 13:31:00|107.68|107.64|107.64|107.6|107.68|107.64|107.64|107.56|10505
1624282270000|2021-06-21 13:31:10|107.66|107.62|107.68|107.62|107.7|107.64|107.66|107.58|14262
1624282280000|2021-06-21 13:31:20||107.6||107.62||107.62||107.6|2
1624282290000|2021-06-21 13:31:30|107.66|107.6|107.66|107.6|107.66|107.64|107.6|107.58|11510
1624282300000|2021-06-21 13:31:40|107.68|107.62|107.7|107.64|107.7|107.68|107.64|107.58|19571
1624282310000|2021-06-21 13:31:50||107.66||107.66||107.66||107.66|427
1624282320000|2021-06-21 13:32:00|107.68|107.62|107.74|107.7|107.76|107.7|107.68|107.62|7967
1624282330000|2021-06-21 13:32:10|107.72|107.68|107.58|107.52|107.72|107.68|107.58|107.52|14550
1624282340000|2021-06-21 13:32:20|107.56|107.5|107.48|107.44|107.56|107.5|107.48|107.42|12959
1624282350000|2021-06-21 13:32:30|107.5|107.46|107.54|107.46|107.56|107.5|107.5|107.46|15277
1624282360000|2021-06-21 13:32:40||107.48||107.48||107.48||107.48|0
1624282370000|2021-06-21 13:32:50|107.5|107.46|107.46|107.44|107.5|107.46|107.46|107.42|13495
1624282380000|2021-06-21 13:33:00|107.48|107.46|107.52|107.48|107.52|107.48|107.48|107.44|7975
1624282390000|2021-06-21 13:33:10|107.54|107.5|107.5|107.44|107.54|107.5|107.5|107.44|9758
1624282400000|2021-06-21 13:33:20|107.48|107.46|107.46|107.42|107.48|107.46|107.46|107.42|7915
1624282430000|2021-06-21 13:33:50|107.42|107.4|107.44|107.4|107.44|107.42|107.42|107.38|5927
1624282440000|2021-06-21 13:34:00|107.46|107.42|107.58|107.52|107.58|107.52|107.44|107.42|19107
1624282450000|2021-06-21 13:34:10|107.56|107.54|107.56|107.52|107.56|107.54|107.56|107.52|4140
1624282460000|2021-06-21 13:34:20|107.58|107.5|107.56|107.5|107.58|107.5|107.56|107.48|13102
1624282470000|2021-06-21 13:34:30|107.58|107.56|107.58|107.48|107.62|107.56|107.58|107.48|2549
1624282480000|2021-06-21 13:34:40|107.56|107.46|107.54|107.48|107.56|107.48|107.54|107.44|10
1624282490000|2021-06-21 13:34:50|107.56|107.5|107.54|107.48|107.58|107.5|107.54|107.48|2613
1624282500000|2021-06-21 13:35:00|107.56|107.5|107.58|107.52|107.58|107.54|107.54|107.5|942
1624282510000|2021-06-21 13:35:10|107.56|107.5|107.48|107.4|107.56|107.5|107.48|107.4|15262
1624282520000|2021-06-21 13:35:20|107.46|107.38|107.36|107.3|107.46|107.38|107.36|107.3|7816
1624282530000|2021-06-21 13:35:30|107.32||107.32||107.32||107.32||602
1624282540000|2021-06-21 13:35:40|107.3|107.28|107.32|107.22|107.36|107.3|107.26|107.2|22785
1624282550000|2021-06-21 13:35:50||107.24||107.24||107.24||107.24|0
1624282560000|2021-06-21 13:36:00|107.3|107.26|107.28|107.2|107.3|107.26|107.28|107.18|8370
1624282570000|2021-06-21 13:36:10|107.3|107.18|107.32|107.22|107.32|107.24|107.3|107.18|3436
1624282580000|2021-06-21 13:36:20|107.3|107.18|107.28|107.18|107.3|107.18|107.28|107.18|0
1624282590000|2021-06-21 13:36:30|107.26|107.16|107.2|107.1|107.26|107.16|107.2|107.08|11761
1624282600000|2021-06-21 13:36:40|107.18|107.08|107.16|107.06|107.18|107.08|107.16|107.04|4824
1624282610000|2021-06-21 13:36:50|||||||||100
1624282620000|2021-06-21 13:37:00|107.18|107.08|107.16|107.08|107.2|107.1|107.16|107.08|200
1624282640000|2021-06-21 13:37:20|107.18|107.1|107.2|107.16|107.2|107.16|107.16|107.08|9767
1624282650000|2021-06-21 13:37:30|107.18|107.14|107.18|107.12|107.2|107.14|107.18|107.12|7556
1624282660000|2021-06-21 13:37:40|107.2|107.14|107.24|107.14|107.24|107.14|107.2|107.14|7761
1624282670000|2021-06-21 13:37:50|107.22||107.22||107.22||107.22||4268
1624282680000|2021-06-21 13:38:00|107.2|107.12|107.18|107.12|107.2|107.12|107.18|107.12|8237
1624282690000|2021-06-21 13:38:10|107.2|107.14|107.22|107.18|107.22|107.18|107.2|107.14|7392
1624282700000|2021-06-21 13:38:20|107.24|107.2|107.28|107.2|107.28|107.2|107.22|107.18|13993
1624282710000|2021-06-21 13:38:30|107.3|107.22|107.28|107.18|107.3|107.24|107.24|107.18|17984
1624282730000|2021-06-21 13:38:50|107.3|107.2|107.3|107.24|107.3|107.24|107.28|107.18|8010
1624282740000|2021-06-21 13:39:00|107.32|107.26|107.32|107.26|107.32|107.26|107.32|107.26|7830
1624282750000|2021-06-21 13:39:10|107.36|107.28|107.48|107.4|107.48|107.4|107.36|107.28|16586
1624282760000|2021-06-21 13:39:20|107.46|107.38|107.46|107.38|107.46|107.38|107.46|107.38|2222
1624282770000|2021-06-21 13:39:30|107.44|107.36|107.42|107.36|107.44|107.36|107.42|107.36|0
1624282780000|2021-06-21 13:39:40|107.4|107.34|107.38|107.3|107.4|107.34|107.36|107.3|4874
1624282790000|2021-06-21 13:39:50|107.4|107.32|107.38|107.3|107.4|107.32|107.38|107.3|0
1624282800000|2021-06-21 13:40:00|107.4|107.32|107.46|107.36|107.46|107.36|107.4|107.32|7791
1624282810000|2021-06-21 13:40:10|107.48|107.38|107.48|107.4|107.5|107.4|107.46|107.38|907
1624282820000|2021-06-21 13:40:20|107.52|107.42|107.54|107.46|107.56|107.48|107.52|107.42|1965
1624282830000|2021-06-21 13:40:30|107.52||107.52||107.52||107.52||0
1624282840000|2021-06-21 13:40:40|107.54|107.48|107.54|107.48|107.56|107.48|107.54|107.48|700
1624282850000|2021-06-21 13:40:50|107.56|107.5|107.62|107.54|107.62|107.56|107.52|107.5|26935
1624282860000|2021-06-21 13:41:00|107.6||107.62||107.62||107.6||0
1624282870000|2021-06-21 13:41:10|107.6|107.52|107.56|107.52|107.6|107.52|107.54|107.5|10479
1624282880000|2021-06-21 13:41:20|107.58|107.54|107.6|107.54|107.62|107.54|107.58|107.52|0
1624282890000|2021-06-21 13:41:30|107.62|107.56|107.7|107.62|107.7|107.62|107.6|107.54|1191
1624282900000|2021-06-21 13:41:40|107.72|107.64|107.72|107.64|107.72|107.64|107.68|107.64|0
1624282910000|2021-06-21 13:41:50|107.74|107.66|107.74|107.68|107.78|107.68|107.74|107.66|0
1624282920000|2021-06-21 13:42:00|107.76|107.7|107.78|107.7|107.78|107.7|107.76|107.68|4261
1624282930000|2021-06-21 13:42:10|107.8|107.72|107.84|107.76|107.88|107.82|107.8|107.72|10588
1624282940000|2021-06-21 13:42:20|107.82|107.78|107.84|107.78|107.84|107.78|107.82|107.78|0
1624282950000|2021-06-21 13:42:30|107.82|107.76|107.78|107.74|107.82|107.76|107.78|107.74|11945
1624282960000|2021-06-21 13:42:40|107.82|107.76|107.82|107.76|107.82|107.78|107.82|107.76|3707
1624283000000|2021-06-21 13:43:20|107.8|107.74|107.76|107.7|107.8|107.74|107.72|107.62|29516
1624283010000|2021-06-21 13:43:30|||||||||467
1624283020000|2021-06-21 13:43:40|107.74|107.68|107.7|107.62|107.74|107.68|107.7|107.62|9200
1624283030000|2021-06-21 13:43:50|107.68|107.64|107.64|107.58|107.68|107.64|107.64|107.54|20000
1624283040000|2021-06-21 13:44:00|107.62|107.56|107.6|107.56|107.62|107.56|107.6|107.56|5683
1624283060000|2021-06-21 13:44:20|107.62|107.58|107.64|107.58|107.64|107.58|107.62|107.58|1939
1624283090000|2021-06-21 13:44:50|107.62|107.6|107.62|107.58|107.62|107.6|107.62|107.58|12
1624283100000|2021-06-21 13:45:00|107.6|107.56|107.5|107.46|107.6|107.56|107.5|107.44|21483
1624283110000|2021-06-21 13:45:10|107.54|107.48|107.54|107.48|107.56|107.52|107.5|107.46|26588
1624283150000|2021-06-21 13:45:50|107.52|107.46|107.5|107.46|107.54|107.46|107.5|107.46|4459
1624283160000|2021-06-21 13:46:00|107.52|107.48|107.52|107.48|107.52|107.48|107.5|107.46|15991
1624283180000|2021-06-21 13:46:20|107.54|107.5|107.54|107.5|107.54|107.5|107.52|107.48|2699
1624283190000|2021-06-21 13:46:30|107.52|107.48|107.48|107.42|107.52|107.48|107.44|107.36|8205
1624283210000|2021-06-21 13:46:50|107.46||107.46||107.48||107.46||0
1624283220000|2021-06-21 13:47:00|107.44|107.4|107.44|107.4|107.46|107.4|107.44|107.4|4020
1624283230000|2021-06-21 13:47:10|107.42|107.38|107.42|107.36|107.42|107.38|107.42|107.34|495
1624283240000|2021-06-21 13:47:20||107.38||107.38||107.38||107.38|0
1624283250000|2021-06-21 13:47:30|107.44|107.4|107.44|107.4|107.44|107.4|107.44|107.4|1066
1624283260000|2021-06-21 13:47:40|107.46|107.42|107.44|107.4|107.46|107.42|107.44|107.4|10744
1624283270000|2021-06-21 13:47:50||107.38||107.38||107.38||107.38|1321
1624283290000|2021-06-21 13:48:10|||||||||2
1624283300000|2021-06-21 13:48:20|107.42|107.36|107.42|107.38|107.42|107.4|107.4|107.34|29816
1624283310000|2021-06-21 13:48:30|107.44|107.4|107.54|107.48|107.56|107.48|107.42|107.38|55970
1624283320000|2021-06-21 13:48:40|107.56|107.5|107.62|107.58|107.66|107.58|107.54|107.5|19930
1624283330000|2021-06-21 13:48:50|107.6|107.56|107.66|107.62|107.68|107.64|107.6|107.56|44753
1624283340000|2021-06-21 13:49:00|107.68|107.64|107.76|107.68|107.78|107.68|107.68|107.64|14484
1624283400000|2021-06-21 13:50:00|107.74|107.66|107.68|107.62|107.74|107.66|107.68|107.62|36756
1624283410000|2021-06-21 13:50:10|107.66|107.6|107.64|107.6|107.66|107.6|107.64|107.6|8200
1624283420000|2021-06-21 13:50:20|107.6|107.58|107.64|107.58|107.64|107.58|107.6|107.56|7893
1624283430000|2021-06-21 13:50:30|107.62||107.62||107.64||107.62||2537
1624283440000|2021-06-21 13:50:40|107.64|107.6|107.64|107.6|107.64|107.6|107.64|107.58|3094
1624283450000|2021-06-21 13:50:50||107.58||107.58||107.58||107.58|360
1624283460000|2021-06-21 13:51:00|107.62|107.56|107.62|107.56|107.7|107.64|107.62|107.54|27480
1624283490000|2021-06-21 13:51:30|107.6|107.58|107.6|107.56|107.6|107.58|107.6|107.56|1865
1624283500000|2021-06-21 13:51:40|107.58|107.54|107.54|107.5|107.58|107.54|107.54|107.5|3418
1624283530000|2021-06-21 13:52:10|107.56|107.52|107.58|107.52|107.58|107.54|107.56|107.5|1754
1624283540000|2021-06-21 13:52:20|107.62|107.54|107.66|107.6|107.66|107.6|107.62|107.54|8960
1624283550000|2021-06-21 13:52:30|107.68|107.62|107.68|107.62|107.72|107.64|107.66|107.62|5424
1624283560000|2021-06-21 13:52:40|107.72|107.64|107.72|107.62|107.72|107.64|107.72|107.62|1236
1624283570000|2021-06-21 13:52:50||107.64||107.64||107.64||107.64|0
1624283590000|2021-06-21 13:53:10|107.7|107.62|107.68|107.64|107.7|107.64|107.64|107.6|4589
1624283600000|2021-06-21 13:53:20|107.66|107.6|107.64|107.6|107.68|107.6|107.64|107.6|719
1624283610000|2021-06-21 13:53:30|107.66|107.58|107.66|107.6|107.68|107.6|107.66|107.58|2125
1624283620000|2021-06-21 13:53:40|107.68|107.62|107.68|107.62|107.68|107.64|107.68|107.62|1601
1624283630000|2021-06-21 13:53:50|107.7|107.64|107.72|107.64|107.72|107.64|107.7|107.64|11645
1624283640000|2021-06-21 13:54:00|107.74|107.66|107.76|107.72|107.76|107.72|107.74|107.66|5348
1624283650000|2021-06-21 13:54:10|107.78|107.74|107.8|107.72|107.84|107.76|107.78|107.72|3114
1624283660000|2021-06-21 13:54:20|107.78|107.7|107.76|107.7|107.78|107.7|107.74|107.7|0
1624283670000|2021-06-21 13:54:30|107.78|107.72|107.8|107.72|107.82|107.76|107.76|107.7|4710
1624283680000|2021-06-21 13:54:40||107.7||107.72||107.72||107.7|2500
1624283690000|2021-06-21 13:54:50|107.78||107.8||107.8||107.78||0
1624283710000|2021-06-21 13:55:10|107.78||107.78||107.78||107.78||702
1624283730000|2021-06-21 13:55:30|107.8||107.8||107.8||107.8||2055
1624283740000|2021-06-21 13:55:40|107.82|107.74|107.82|107.76|107.82|107.76|107.82|107.74|8624
1624283750000|2021-06-21 13:55:50|||||||||358
1624283760000|2021-06-21 13:56:00|107.84|107.78|107.88|107.84|107.9|107.84|107.84|107.78|6024
1624283770000|2021-06-21 13:56:10|107.9|107.86|108|107.94|108|107.94|107.9|107.86|20065
1624283780000|2021-06-21 13:56:20|||||||||726
1624283790000|2021-06-21 13:56:30|107.98|107.92|107.9|107.84|107.98|107.92|107.9|107.84|4970
1624283800000|2021-06-21 13:56:40|107.88|107.82|107.9|107.82|107.9|107.82|107.86|107.78|13431
1624283810000|2021-06-21 13:56:50|107.88|107.8|107.9|107.82|107.9|107.82|107.88|107.8|0
1624283820000|2021-06-21 13:57:00|||||||||1022
1624283830000|2021-06-21 13:57:10|107.88|107.8|107.82|107.76|107.88|107.8|107.78|107.74|65870
1624283840000|2021-06-21 13:57:20|107.84|107.78|107.84|107.78|107.84|107.78|107.84|107.78|1939
1624283850000|2021-06-21 13:57:30|||||||||1259
1624283860000|2021-06-21 13:57:40|107.86|107.8|107.9|107.82|107.92|107.82|107.84|107.8|25740
1624283870000|2021-06-21 13:57:50|107.88|107.8|107.86|107.78|107.88|107.8|107.86|107.78|1259
1624283880000|2021-06-21 13:58:00|107.88|107.8|107.96|107.86|107.96|107.86|107.88|107.8|3066
1624283890000|2021-06-21 13:58:10|107.94||107.92||107.94||107.92||2735
1624283900000|2021-06-21 13:58:20|107.96|107.88|107.9|107.84|107.96|107.88|107.9|107.84|2973
1624283920000|2021-06-21 13:58:40|107.88|107.82|107.9|107.82|107.92|107.84|107.86|107.82|2649
1624283930000|2021-06-21 13:58:50|107.88|107.84|107.86|107.82|107.88|107.84|107.86|107.82|3100
1624283940000|2021-06-21 13:59:00|107.88|107.8|107.86|107.78|107.88|107.8|107.86|107.78|751
1624283950000|2021-06-21 13:59:10|107.84|107.8|107.84|107.8|107.84|107.8|107.84|107.8|2
1624283960000|2021-06-21 13:59:20|107.82||107.82||107.82||107.82||0
1624283980000|2021-06-21 13:59:40|107.8|107.76|107.78|107.7|107.8|107.76|107.78|107.7|3746
1624284000000|2021-06-21 14:00:00|107.8|107.72|107.74|107.7|107.82|107.74|107.74|107.7|14601
1624284010000|2021-06-21 14:00:10|107.76|107.72|107.8|107.72|107.8|107.74|107.76|107.7|8610
1624284020000|2021-06-21 14:00:20|107.82|107.74|107.82|107.76|107.82|107.8|107.82|107.74|4863
1624284030000|2021-06-21 14:00:30||107.78||107.78||107.78||107.78|0
1624284040000|2021-06-21 14:00:40|107.84|107.8|107.8|107.78|107.86|107.8|107.8|107.78|4883
1624284060000|2021-06-21 14:01:00|107.82|107.8|107.86|107.8|107.86|107.8|107.82|107.8|5428
1624284070000|2021-06-21 14:01:10|107.88|107.82|107.86|107.8|107.88|107.82|107.84|107.8|5784
1624284080000|2021-06-21 14:01:20|107.88|107.82|107.86|107.8|107.88|107.82|107.86|107.8|200
1624284100000|2021-06-21 14:01:40|107.84|107.78|107.82|107.78|107.84|107.78|107.82|107.78|7169
1624284110000|2021-06-21 14:01:50|107.84|107.8|107.86|107.82|107.86|107.82|107.84|107.8|7452
1624284120000|2021-06-21 14:02:00|107.88|107.84|107.92|107.88|107.96|107.88|107.88|107.84|14373
1624284130000|2021-06-21 14:02:10||107.86||107.86||107.88||107.86|0
1624284140000|2021-06-21 14:02:20|107.94|107.88|108|107.92|108.04|107.96|107.94|107.88|30171
1624284150000|2021-06-21 14:02:30|107.98||107.96||107.98||107.96||0
1624284160000|2021-06-21 14:02:40|107.94|107.9|107.9|107.82|107.94|107.9|107.9|107.82|32455
1624284170000|2021-06-21 14:02:50|107.92|107.84|107.9|107.84|107.94|107.84|107.9|107.84|170
1624284180000|2021-06-21 14:03:00|107.88|107.86|107.9|107.84|107.9|107.86|107.88|107.84|537
1624284190000|2021-06-21 14:03:10|107.88|107.82|107.9|107.82|107.9|107.82|107.88|107.82|64
1624284200000|2021-06-21 14:03:20|107.92|107.84|107.92|107.86|107.92|107.86|107.92|107.84|5556
1624284210000|2021-06-21 14:03:30|||||||||419
1624284220000|2021-06-21 14:03:40|107.94|107.88|108.02|107.96|108.02|107.96|107.92|107.88|16549
1624284230000|2021-06-21 14:03:50|108|107.98|108.02|107.98|108.02|107.98|108|107.98|984
1624284240000|2021-06-21 14:04:00|108.04|108|108.06|108|108.06|108|108.04|108|1221
1624284250000|2021-06-21 14:04:10|108.04|107.98|108.04|107.98|108.04|108|108.04|107.98|5642
1624284260000|2021-06-21 14:04:20|||||||||1190
1624284270000|2021-06-21 14:04:30|108.06|108|108.06|108|108.06|108|108.04|107.98|0
1624284280000|2021-06-21 14:04:40|108.08|108.02|108.18|108.12|108.2|108.12|108.08|108.02|18688
1624284290000|2021-06-21 14:04:50||108.14||108.12||108.14||108.12|0
1624284300000|2021-06-21 14:05:00|108.2|108.14|108.26|108.18|108.28|108.18|108.2|108.14|11273
1624284310000|2021-06-21 14:05:10|108.28|108.2|108.32|108.26|108.36|108.26|108.28|108.2|14414
1624284320000|2021-06-21 14:05:20|108.3||108.3||108.3||108.3||46
1624284330000|2021-06-21 14:05:30|108.32|108.24|108.3|108.24|108.32|108.24|108.3|108.24|747
1624284340000|2021-06-21 14:05:40|||||||||911
1624284350000|2021-06-21 14:05:50|108.28|108.22|108.3|108.26|108.36|108.26|108.26|108.2|33760
1624284370000|2021-06-21 14:06:10|108.32|108.28|108.32|108.26|108.4|108.28|108.32|108.26|39413
1624284380000|2021-06-21 14:06:20||108.28||108.28||108.28||108.28|2
1624284400000|2021-06-21 14:06:40|108.3|108.26|108.3|108.24|108.3|108.26|108.28|108.24|8176
1624284410000|2021-06-21 14:06:50|108.28|108.26|108.38|108.32|108.44|108.38|108.26|108.26|18063
1624284420000|2021-06-21 14:07:00|108.42|108.34|108.42|108.34|108.42|108.34|108.42|108.34|4688
1624284430000|2021-06-21 14:07:10|108.4||108.38||108.4||108.38||6347
1624284440000|2021-06-21 14:07:20|108.4||108.4||108.4||108.4||0
1624284450000|2021-06-21 14:07:30|108.38|108.32|108.26|108.22|108.38|108.32|108.26|108.22|31872
1624284460000|2021-06-21 14:07:40|108.28|108.2|108.26|108.18|108.28|108.22|108.24|108.18|964
1624284470000|2021-06-21 14:07:50||108.2||108.18||108.2||108.18|0
1624284480000|2021-06-21 14:08:00|108.24|108.16|108.18|108.1|108.24|108.16|108.18|108.1|26286
1624284490000|2021-06-21 14:08:10|108.16|108.08|108.14|108.08|108.16|108.08|108.14|108.08|0
1624284510000|2021-06-21 14:08:30|108.12|108.06|108.08|108.02|108.12|108.06|108.04|108.02|26777
1624284520000|2021-06-21 14:08:40|108.1|108.04|108.14|108.08|108.16|108.08|108.08|108.04|3539
1624284530000|2021-06-21 14:08:50|108.18|108.06|108.1|108.04|108.18|108.06|108.1|108.04|29579
1624284540000|2021-06-21 14:09:00|108.08||108.1||108.1||108.08||0
1624284560000|2021-06-21 14:09:20|108.12|108.06|108.18|108.1|108.2|108.1|108.12|108.06|13678
1624284570000|2021-06-21 14:09:30|108.2||108.2||108.2||108.2||0
1624284580000|2021-06-21 14:09:40|108.18||108.18||108.18||108.18||0
1624284590000|2021-06-21 14:09:50|108.2|108.12|108.3|108.22|108.34|108.24|108.2|108.12|3355
1624284600000|2021-06-21 14:10:00|108.28|108.24|108.32|108.24|108.32|108.24|108.28|108.24|3902
1624284610000|2021-06-21 14:10:10|108.34|108.26|108.36|108.28|108.36|108.28|108.34|108.26|1579
1624284620000|2021-06-21 14:10:20|108.34|108.26|108.34|108.28|108.34|108.28|108.34|108.26|0
1624284640000|2021-06-21 14:10:40|108.32|108.26|108.3|108.26|108.32|108.26|108.3|108.26|5573
1624284650000|2021-06-21 14:10:50|||||||||480
1624284670000|2021-06-21 14:11:10|108.28|108.24|108.22|108.14|108.28|108.24|108.22|108.14|8030
1624284680000|2021-06-21 14:11:20||108.16||108.16||108.16||108.16|0
1624284690000|2021-06-21 14:11:30|108.2|108.18|108.2|108.16|108.2|108.18|108.2|108.16|5932
1624284710000|2021-06-21 14:11:50|108.18|108.14|108.16|108.14|108.18|108.16|108.16|108.12|1614
1624284720000|2021-06-21 14:12:00||108.12||108.12||108.12||108.12|1018
1624284730000|2021-06-21 14:12:10|108.14|108.08|108.12|108.08|108.14|108.08|108.12|108.08|2972
1624284740000|2021-06-21 14:12:20|108.14|108.1|108.12|108.1|108.14|108.1|108.12|108.08|1904
1624284750000|2021-06-21 14:12:30||108.08||108.08||108.08||108.08|498
1624284760000|2021-06-21 14:12:40|||||||||5303
1624284770000|2021-06-21 14:12:50|108.14|108.1|108.14|108.08|108.14|108.1|108.14|108.08|1968
1624284780000|2021-06-21 14:13:00|108.12||108.14||108.14||108.12||1
1624284790000|2021-06-21 14:13:10|108.12||108.14||108.14||108.12||111
1624284810000|2021-06-21 14:13:30|108.16|108.1|108.22|108.18|108.24|108.18|108.16|108.1|24298
1624284830000|2021-06-21 14:13:50|108.24|108.2|108.24|108.18|108.24|108.2|108.24|108.18|474
1624284840000|2021-06-21 14:14:00|||||||||3727
1624284850000|2021-06-21 14:14:10|108.22|108.2|108.34|108.28|108.34|108.28|108.22|108.2|22442
1624284860000|2021-06-21 14:14:20|108.36|108.3|108.42|108.36|108.42|108.36|108.34|108.3|13398
1624284870000|2021-06-21 14:14:30|108.4|108.34|108.36|108.3|108.4|108.34|108.34|108.28|13015
1624284880000|2021-06-21 14:14:40|108.34|108.28|108.3|108.26|108.34|108.28|108.3|108.26|5281
1624284890000|2021-06-21 14:14:50|108.32|108.28|108.32|108.28|108.34|108.28|108.32|108.28|2319
1624284900000|2021-06-21 14:15:00|108.34|108.3|108.38|108.36|108.4|108.36|108.34|108.3|7953
1624284910000|2021-06-21 14:15:10|108.4|108.38|108.48|108.42|108.5|108.42|108.4|108.38|3154
1624284930000|2021-06-21 14:15:30||108.44||108.42||108.44||108.42|0
1624284950000|2021-06-21 14:15:50|108.5|108.44|108.48|108.44|108.5|108.44|108.48|108.42|295
1624284960000|2021-06-21 14:16:00|108.5|108.46|108.52|108.48|108.58|108.5|108.48|108.44|6178
1624284970000|2021-06-21 14:16:10||108.46||108.46||108.46||108.46|3585
1624284980000|2021-06-21 14:16:20|108.54|108.48|108.54|108.48|108.54|108.48|108.54|108.48|2942
1624285000000|2021-06-21 14:16:40|108.56|108.5|108.6|108.58|108.6|108.58|108.56|108.5|12375
1624285010000|2021-06-21 14:16:50||108.56||108.56||108.58||108.56|6037
1624285020000|2021-06-21 14:17:00|108.58|108.54|108.54|108.5|108.58|108.54|108.54|108.5|14933
1624285030000|2021-06-21 14:17:10|108.52|108.46|108.5|108.46|108.52|108.46|108.5|108.4|14297
1624285040000|2021-06-21 14:17:20||108.48||108.48||108.48||108.48|100
1624285060000|2021-06-21 14:17:40|108.48|108.46|108.44|108.4|108.48|108.46|108.44|108.4|2791
1624285070000|2021-06-21 14:17:50|108.42|108.38|108.42|108.34|108.44|108.38|108.38|108.3|15591
1624285110000|2021-06-21 14:18:30|108.4|108.32|108.38|108.3|108.4|108.32|108.34|108.28|833
1624285130000|2021-06-21 14:18:50|108.4|108.32|108.34|108.26|108.4|108.34|108.34|108.26|1514
1624285140000|2021-06-21 14:19:00|108.3|108.3|108.3|108.24|108.3|108.3|108.3|108.24|28
1624285170000|2021-06-21 14:19:30|||||||||4447
1624285180000|2021-06-21 14:19:40|108.28|108.22|108.28|108.2|108.28|108.22|108.28|108.2|9082
1624285190000|2021-06-21 14:19:50||108.22||108.22||108.22||108.22|0
1624285200000|2021-06-21 14:20:00|108.26||108.28||108.28||108.26||189
1624285220000|2021-06-21 14:20:20|108.26|108.2|108.2|108.14|108.26|108.2|108.2|108.14|6584
1624285230000|2021-06-21 14:20:30|108.18|108.12|108.12|108.06|108.18|108.12|108.12|108.04|4811
1624285250000|2021-06-21 14:20:50|108.1|108.04|108.1|108.02|108.1|108.04|108.04|108|1731
1624285260000|2021-06-21 14:21:00|||||||||4580
1624285270000|2021-06-21 14:21:10|108.08|108|108.08|108|108.08|108|108.08|108|0
1624285280000|2021-06-21 14:21:20||108.02||108.02||108.02||108.02|3674
1624285300000|2021-06-21 14:21:40|108.06|108|108.06|108|108.06|108|108.06|108|7291
1624285330000|2021-06-21 14:22:10|108.04|108.02|108.06|108|108.06|108.02|108.02|107.96|49538
1624285340000|2021-06-21 14:22:20||108.02||108.02||108.02||108.02|0
1624285360000|2021-06-21 14:22:40|108.08|108.04|108.1|108.06|108.1|108.06|108.08|108.02|16920
1624285370000|2021-06-21 14:22:50||108.08||108.06||108.08||108.06|5084
1624285380000|2021-06-21 14:23:00|||||||||3274
1624285390000|2021-06-21 14:23:10|108.08|108.04|108.12|108.08|108.14|108.08|108.08|108.04|14680
1624285400000|2021-06-21 14:23:20|108.14||108.14||108.14||108.14||0
1624285410000|2021-06-21 14:23:30|108.16|108.1|108.2|108.12|108.2|108.12|108.16|108.1|4312
1624285420000|2021-06-21 14:23:40|108.18|108.08|108.14|108.08|108.18|108.08|108.14|108.08|4328
1624285430000|2021-06-21 14:23:50||108.12||108.12||108.12||108.12|838
1624285440000|2021-06-21 14:24:00|108.16|108.1|108.16|108.12|108.16|108.12|108.12|108.1|42802
1624285450000|2021-06-21 14:24:10|108.14|108.14|108.14|108.12|108.16|108.14|108.14|108.12|15311
1624285460000|2021-06-21 14:24:20|108.16||108.14||108.16||108.14||2523
1624285470000|2021-06-21 14:24:30|108.16||108.14||108.16||108.14||7863
1624285480000|2021-06-21 14:24:40|108.12|108.1|108.1|108.06|108.14|108.1|108.1|108.06|5495
1624285500000|2021-06-21 14:25:00|108.12|108.08|108.12|108.08|108.14|108.08|108.1|108.06|11838
1624285510000|2021-06-21 14:25:10|108.14|108.1|108.16|108.1|108.18|108.14|108.14|108.1|11233
1624285520000|2021-06-21 14:25:20|108.18|108.12|108.22|108.16|108.24|108.18|108.18|108.12|18524
1624285540000|2021-06-21 14:25:40|108.26|108.18|108.26|108.18|108.26|108.2|108.26|108.18|10078
1624285550000|2021-06-21 14:25:50|108.24|108.16|108.2|108.16|108.24|108.18|108.18|108.14|14003
1624285580000|2021-06-21 14:26:20|108.22|108.18|108.24|108.18|108.26|108.22|108.22|108.18|13564
1624285590000|2021-06-21 14:26:30|108.22|108.16|108.2|108.16|108.22|108.16|108.2|108.16|0
1624285610000|2021-06-21 14:26:50|108.18|108.14|108.2|108.16|108.2|108.16|108.18|108.14|12625
1624285620000|2021-06-21 14:27:00|108.18|108.14|108.18|108.16|108.18|108.16|108.18|108.14|5267
1624285630000|2021-06-21 14:27:10|108.16|108.14|108.16|108.1|108.16|108.14|108.16|108.1|1303
1624285640000|2021-06-21 14:27:20|108.18|108.08|108.18|108.14|108.18|108.16|108.16|108.08|29140
1624285650000|2021-06-21 14:27:30|108.2|108.16|108.24|108.16|108.24|108.16|108.2|108.16|11159
1624285670000|2021-06-21 14:27:50|108.2|108.18|108.2|108.18|108.22|108.18|108.2|108.18|5082
1624285680000|2021-06-21 14:28:00|108.22|108.2|108.26|108.2|108.26|108.2|108.22|108.2|1133
1624285690000|2021-06-21 14:28:10|||||||||911
1624285710000|2021-06-21 14:28:30|108.28|108.22|108.38|108.3|108.38|108.32|108.26|108.22|13347
1624285720000|2021-06-21 14:28:40|108.4|108.32|108.42|108.34|108.44|108.34|108.4|108.32|0
1624285730000|2021-06-21 14:28:50|108.44|108.36|108.52|108.46|108.54|108.46|108.42|108.36|17044
1624285740000|2021-06-21 14:29:00|108.5|108.48|108.6|108.54|108.6|108.56|108.5|108.46|14005
1624285750000|2021-06-21 14:29:10||108.56||108.56||108.56||108.56|1998
1624285760000|2021-06-21 14:29:20|108.64|108.58|108.62|108.56|108.64|108.58|108.62|108.56|8546
1624285770000|2021-06-21 14:29:30|108.64|108.58|108.64|108.6|108.68|108.6|108.62|108.58|12147
1624285780000|2021-06-21 14:29:40|108.62|108.58|108.62|108.56|108.64|108.58|108.58|108.56|20515
1624285790000|2021-06-21 14:29:50|108.6|108.54|108.6|108.54|108.62|108.54|108.6|108.54|28808
1624285800000|2021-06-21 14:30:00|108.62|108.56|108.62|108.58|108.64|108.58|108.62|108.56|9812
1624285820000|2021-06-21 14:30:20|108.58|108.56|108.62|108.56|108.62|108.58|108.58|108.56|170
1624285830000|2021-06-21 14:30:30|108.6|108.58|108.62|108.58|108.62|108.58|108.6|108.58|221
1624285850000|2021-06-21 14:30:50|108.6|108.56|108.6|108.56|108.6|108.56|108.6|108.56|8139
1624285860000|2021-06-21 14:31:00|108.62|108.58|108.68|108.66|108.7|108.66|108.62|108.58|69056
1624285870000|2021-06-21 14:31:10|108.66|108.64|108.66|108.6|108.68|108.64|108.66|108.6|14085
1624285880000|2021-06-21 14:31:20|108.64|108.58|108.62|108.56|108.64|108.58|108.62|108.56|33204
1624285900000|2021-06-21 14:31:40|108.6||108.6||108.6||108.6||2739
1624285910000|2021-06-21 14:31:50|108.62|108.58|108.64|108.58|108.64|108.58|108.6|108.58|13941
1624285930000|2021-06-21 14:32:10|108.62||108.62||108.62||108.62||7168
1624285940000|2021-06-21 14:32:20|108.64|108.6|108.64|108.6|108.64|108.6|108.64|108.6|5638
1624285950000|2021-06-21 14:32:30|108.62|108.58|108.62|108.58|108.62|108.58|108.62|108.58|0
1624285960000|2021-06-21 14:32:40|108.64|108.6|108.5|108.42|108.64|108.6|108.5|108.42|33081
1624285970000|2021-06-21 14:32:50||108.44||108.44||108.44||108.44|0
1624285990000|2021-06-21 14:33:10|108.48||108.48||108.5||108.48||0
1624286030000|2021-06-21 14:33:50|108.46|108.42|108.46|108.4|108.46|108.42|108.46|108.38|8501
1624286040000|2021-06-21 14:34:00|||||||||423
1624286090000|2021-06-21 14:34:50|108.48|108.42|108.52|108.48|108.52|108.48|108.48|108.42|19126
1624286100000|2021-06-21 14:35:00|108.54|108.5|108.62|108.54|108.62|108.54|108.54|108.48|7988
1624286110000|2021-06-21 14:35:10|108.64|108.56|108.66|108.58|108.66|108.58|108.62|108.56|0
1624286120000|2021-06-21 14:35:20|108.64||108.64||108.64||108.64||1027
1624286130000|2021-06-21 14:35:30|108.66||108.66||108.66||108.66||0
1624286140000|2021-06-21 14:35:40|108.64||108.64||108.64||108.64||0
1624286160000|2021-06-21 14:36:00|108.62||108.62||108.62||108.62||19
1624286170000|2021-06-21 14:36:10|108.6|108.56|108.6|108.54|108.6|108.56|108.6|108.54|6302
1624286180000|2021-06-21 14:36:20|108.58|108.52|108.52|108.48|108.58|108.52|108.52|108.48|10570
1624286190000|2021-06-21 14:36:30|108.54|108.5|108.56|108.5|108.56|108.5|108.5|108.48|28830
1624286210000|2021-06-21 14:36:50|108.58|108.56|108.64|108.58|108.64|108.58|108.58|108.56|1493
1624286220000|2021-06-21 14:37:00|108.66|108.6|108.7|108.66|108.7|108.66|108.66|108.58|10519
1624286230000|2021-06-21 14:37:10|108.72|108.68|108.76|108.7|108.76|108.7|108.72|108.68|2600
1624286240000|2021-06-21 14:37:20|108.78|108.72|108.8|108.72|108.82|108.72|108.78|108.72|0
1624286250000|2021-06-21 14:37:30|108.78|108.74|108.78|108.72|108.78|108.74|108.78|108.72|853
1624286270000|2021-06-21 14:37:50|||||||||8000
1624286280000|2021-06-21 14:38:00||108.74||108.74||108.74||108.74|0
1624286300000|2021-06-21 14:38:20|108.8|108.76|108.82|108.76|108.82|108.76|108.8|108.76|5554
1624286310000|2021-06-21 14:38:30||108.78||108.78||108.78||108.78|0
1624286320000|2021-06-21 14:38:40|108.84|108.8|108.84|108.78|108.84|108.8|108.84|108.78|18961
1624286330000|2021-06-21 14:38:50||108.8||108.78||108.8||108.78|35
1624286340000|2021-06-21 14:39:00|108.86|108.8|108.84|108.8|108.86|108.8|108.84|108.8|2330
1624286350000|2021-06-21 14:39:10|108.82|108.78|108.84|108.76|108.84|108.78|108.8|108.74|35271
1624286360000|2021-06-21 14:39:20||108.78||108.78||108.78||108.78|0
1624286390000|2021-06-21 14:39:50|108.86|108.8|108.86|108.8|108.86|108.8|108.84|108.8|7861
1624286400000|2021-06-21 14:40:00|108.88|108.82|108.98|108.9|109|108.9|108.88|108.82|18209
1624286410000|2021-06-21 14:40:10|109|108.92|109.02|108.94|109.04|108.98|108.98|108.92|36026
1624286420000|2021-06-21 14:40:20|109.04|108.96|109.08|109.02|109.08|109.02|109.02|108.96|12177
1624286430000|2021-06-21 14:40:30|109.06||109.08||109.08||109.06||18763
1624286440000|2021-06-21 14:40:40|109.06|109|109.06|108.98|109.06|109|109.02|108.96|10431
1624286450000|2021-06-21 14:40:50|||||||||10806
1624286480000|2021-06-21 14:41:20|109.04|108.96|109.08|109.02|109.08|109.02|108.98|108.94|40195
1624286490000|2021-06-21 14:41:30|109.06|109.04|109.12|109.06|109.16|109.08|109.04|109.02|71644
1624286500000|2021-06-21 14:41:40|109.06|109.04|109.08|109.04|109.1|109.06|109.04|109|43606
1624286510000|2021-06-21 14:41:50|109.1|109.06|109.18|109.08|109.18|109.08|109.1|109.06|17357
1624286520000|2021-06-21 14:42:00|109.2|109.1|109.28|109.2|109.3|109.2|109.2|109.1|12169
1624286560000|2021-06-21 14:42:40|109.26|109.18|109.18|109.14|109.26|109.18|109.14|109.08|78773
1624286570000|2021-06-21 14:42:50|109.2|109.16|109.22|109.18|109.22|109.18|109.2|109.16|4070
1624286580000|2021-06-21 14:43:00|109.24|109.16|109.18|109.12|109.24|109.16|109.16|109.08|11631
1624286590000|2021-06-21 14:43:10|109.2|109.14|109.24|109.2|109.26|109.2|109.2|109.14|14816
1624286600000|2021-06-21 14:43:20|109.22|109.16|109.16|109.08|109.22|109.16|109.14|109.08|47841
1624286610000|2021-06-21 14:43:30|109.14|109.1|109.08|109.02|109.14|109.1|109.08|109|41390
1624286620000|2021-06-21 14:43:40||109||109.04||109.04||109|2621
1624286630000|2021-06-21 14:43:50|109.06|109.02|109.08|109.02|109.08|109.02|109.06|109.02|2046
1624286640000|2021-06-21 14:44:00||109.04||109.02||109.04||109.02|0
1624286660000|2021-06-21 14:44:20|109.06||109.06||109.06||109.06||140
1624286670000|2021-06-21 14:44:30|109.04|109|109.06|109.02|109.06|109.02|109.02|108.96|32475
1624286680000|2021-06-21 14:44:40|109.08|109.04|109.08|109.02|109.08|109.04|109.06|109.02|13355
1624286690000|2021-06-21 14:44:50|||||||||4248
1624286700000|2021-06-21 14:45:00|109.06|109|109.02|108.96|109.08|109.02|109.02|108.96|17599
1624286730000|2021-06-21 14:45:30|109.04|108.98|109.06|108.98|109.06|109|109.02|108.98|8904
1624286740000|2021-06-21 14:45:40|109.08|109|109.08|109.02|109.08|109.02|109.08|109|4987
1624286750000|2021-06-21 14:45:50|109.1|109.04|109.1|109.04|109.1|109.04|109.1|109.04|11656
1624286760000|2021-06-21 14:46:00|109.12|109.06|109.1|109.04|109.12|109.06|109.1|109.04|500
1624286770000|2021-06-21 14:46:10|109.12|109.06|109.14|109.08|109.14|109.08|109.12|109.06|9557
1624286780000|2021-06-21 14:46:20|||||||||18144
1624286800000|2021-06-21 14:46:40|109.12|109.04|109.12|109.04|109.12|109.04|109.1|109.04|3499
1624286820000|2021-06-21 14:47:00|109.1|109.02|109.1|109.04|109.1|109.04|109.08|109.02|1373
1624286840000|2021-06-21 14:47:20|109.08||109.1||109.1||109.08||0
1624286850000|2021-06-21 14:47:30|109.08|109.02|109.08|109.02|109.1|109.02|109.08|109.02|3608
1624286870000|2021-06-21 14:47:50|109.1|109.04|109.1|109.04|109.1|109.04|109.1|109.04|0
1624286880000|2021-06-21 14:48:00|109.08|109.02|109.06|109.02|109.08|109.04|109.06|109.02|2133
1624286890000|2021-06-21 14:48:10|109.08||109.08||109.08||109.08||0
1624286910000|2021-06-21 14:48:30|109.06|109.04|109.14|109.08|109.14|109.08|109.06|109.04|25535
1624286920000|2021-06-21 14:48:40|109.12|109.06|109.12|109.06|109.12|109.06|109.12|109.06|0
1624286950000|2021-06-21 14:49:10|109.1||109.1||109.1||109.1||0
1624286980000|2021-06-21 14:49:40||109.04||109.04||109.04||109.04|5892
1624286990000|2021-06-21 14:49:50|109.12|109.06|109.16|109.06|109.16|109.06|109.1|109.06|17579
1624287000000|2021-06-21 14:50:00|109.18|109.08|109.2|109.14|109.2|109.14|109.18|109.08|18258
1624287030000|2021-06-21 14:50:30|||||||||2243
1624287040000|2021-06-21 14:50:40|||||||||18763
1624287060000|2021-06-21 14:51:00|109.18|109.12|109.18|109.12|109.2|109.12|109.18|109.12|16019
1624287070000|2021-06-21 14:51:10||109.14||109.14||109.14||109.12|4130
1624287090000|2021-06-21 14:51:30|109.2|109.12|109.2|109.14|109.2|109.16|109.2|109.12|11906
1624287100000|2021-06-21 14:51:40|||||||||4069
1624287110000|2021-06-21 14:51:50|109.22|109.16|109.24|109.2|109.26|109.2|109.22|109.16|65989
1624287120000|2021-06-21 14:52:00|109.26|109.22|109.32|109.26|109.36|109.28|109.24|109.2|49813
1624287140000|2021-06-21 14:52:20|109.34|109.28|109.46|109.38|109.48|109.38|109.32|109.26|23924
1624287150000|2021-06-21 14:52:30||109.4||109.42||109.42||109.4|0
1624287160000|2021-06-21 14:52:40|109.48|109.44|109.52|109.46|109.52|109.46|109.48|109.42|13810
1624287170000|2021-06-21 14:52:50|109.5|109.44|109.5|109.44|109.5|109.46|109.5|109.44|20344
1624287180000|2021-06-21 14:53:00|109.48|109.42|109.46|109.42|109.48|109.42|109.46|109.42|24018
1624287190000|2021-06-21 14:53:10|109.48|109.44|109.48|109.44|109.5|109.44|109.48|109.44|9217
1624287200000|2021-06-21 14:53:20|||||||||3378
1624287210000|2021-06-21 14:53:30|109.46|109.42|109.46|109.42|109.46|109.42|109.46|109.42|5186
1624287230000|2021-06-21 14:53:50|109.44|109.4|109.4|109.38|109.44|109.4|109.4|109.36|44240
1624287240000|2021-06-21 14:54:00|109.42|109.4|109.46|109.4|109.46|109.4|109.42|109.4|24214
1624287250000|2021-06-21 14:54:10|109.44|109.38|109.42|109.38|109.44|109.38|109.4|109.34|16990
1624287260000|2021-06-21 14:54:20|109.4|109.36|109.38|109.34|109.4|109.36|109.36|109.34|15083
1624287270000|2021-06-21 14:54:30|||||||||9221
1624287280000|2021-06-21 14:54:40|109.36|109.32|109.36|109.32|109.38|109.32|109.36|109.32|4697
1624287290000|2021-06-21 14:54:50|109.34|109.3|109.32|109.28|109.34|109.3|109.32|109.26|7051
1624287300000|2021-06-21 14:55:00||109.3||109.28||109.3||109.28|9910
1624287310000|2021-06-21 14:55:10|||||||||18506
1624287330000|2021-06-21 14:55:30|109.3|109.26|109.3|109.24|109.32|109.26|109.28|109.24|18322
1624287350000|2021-06-21 14:55:50|109.28|109.22|109.28|109.22|109.28|109.24|109.26|109.2|3965
1624287370000|2021-06-21 14:56:10||109.24||109.22||109.24||109.22|562
1624287380000|2021-06-21 14:56:20|109.3|109.24|109.38|109.32|109.4|109.32|109.3|109.24|23749
1624287390000|2021-06-21 14:56:30|109.36|109.3|109.36|109.3|109.36|109.3|109.36|109.3|18
1624287400000|2021-06-21 14:56:40|||||||||9404
1624287420000|2021-06-21 14:57:00|109.34|109.28|109.32|109.28|109.34|109.28|109.32|109.28|3329
1624287430000|2021-06-21 14:57:10|109.3|109.24|109.3|109.22|109.3|109.24|109.3|109.22|3034
1624287440000|2021-06-21 14:57:20||109.24||109.24||109.24||109.24|36822
1624287470000|2021-06-21 14:57:50||109.26||109.26||109.26||109.26|1411
1624287490000|2021-06-21 14:58:10|109.32|109.28|109.22|109.16|109.32|109.28|109.22|109.12|44537
1624287500000|2021-06-21 14:58:20|109.2||109.2||109.2||109.2||29333
1624287510000|2021-06-21 14:58:30|109.18|109.14|109.14|109.08|109.18|109.16|109.14|109.08|14106
1624287520000|2021-06-21 14:58:40|109.12|109.1|109.18|109.1|109.18|109.1|109.12|109.08|20943
1624287540000|2021-06-21 14:59:00|109.2|109.12|109.26|109.18|109.26|109.18|109.18|109.12|76318
1624287550000|2021-06-21 14:59:10|109.24|109.16|109.22|109.14|109.24|109.16|109.22|109.14|0
1624287560000|2021-06-21 14:59:20||109.16||109.16||109.16||109.16|2646
1624287570000|2021-06-21 14:59:30|109.24|109.18|109.26|109.18|109.26|109.18|109.22|109.16|11404
1624287590000|2021-06-21 14:59:50|109.28|109.2|109.3|109.24|109.3|109.24|109.28|109.2|29101
1624287600000|2021-06-21 15:00:00|109.28|109.22|109.28|109.22|109.28|109.22|109.24|109.2|38013
1624287610000|2021-06-21 15:00:10|||||||||11
1624287620000|2021-06-21 15:00:20|||||||||200
1624287640000|2021-06-21 15:00:40|109.3|109.24|109.4|109.32|109.4|109.32|109.28|109.22|41930
1624287660000|2021-06-21 15:01:00|109.38|109.3|109.34|109.3|109.38|109.32|109.34|109.3|20178
1624287670000|2021-06-21 15:01:10|109.32|109.32|109.3|109.26|109.32|109.32|109.28|109.26|33446
1624287680000|2021-06-21 15:01:20|109.32||109.32||109.32||109.3||3829
1624287690000|2021-06-21 15:01:30|109.3|109.24|109.3|109.24|109.3|109.24|109.26|109.24|9243
1624287710000|2021-06-21 15:01:50|109.28||109.28||109.28||109.28||9
1624287720000|2021-06-21 15:02:00|109.26|109.22|109.26|109.22|109.26|109.22|109.26|109.22|15841
1624287740000|2021-06-21 15:02:20|109.24|109.2|109.2|109.16|109.24|109.2|109.2|109.16|6667
1624287750000|2021-06-21 15:02:30|109.18|109.14|109.2|109.14|109.2|109.16|109.18|109.14|5004
1624287760000|2021-06-21 15:02:40||109.16||109.14||109.16||109.14|2906
1624287770000|2021-06-21 15:02:50|109.18||109.18||109.18||109.18||1200
1624287790000|2021-06-21 15:03:10|109.16|109.12|109.16|109.12|109.16|109.12|109.16|109.1|11405
1624287810000|2021-06-21 15:03:30|109.18|109.16|109.2|109.16|109.2|109.16|109.18|109.16|12866
1624287820000|2021-06-21 15:03:40|109.18||109.2||109.22||109.18||1485
1624287830000|2021-06-21 15:03:50|109.18|109.14|109.2|109.14|109.2|109.16|109.16|109.14|18855
1624287840000|2021-06-21 15:04:00|||||||||444
1624287850000|2021-06-21 15:04:10|109.18|109.12|109.16|109.12|109.18|109.12|109.16|109.12|13119
1624287860000|2021-06-21 15:04:20|109.18|109.14|109.2|109.14|109.2|109.14|109.18|109.14|2204
1624287900000|2021-06-21 15:05:00|109.22|109.16|109.34|109.32|109.34|109.32|109.2|109.16|64647
1624287910000|2021-06-21 15:05:10|109.36|109.3|109.36|109.3|109.36|109.3|109.32|109.3|17391
1624287920000|2021-06-21 15:05:20|109.38|109.32|109.4|109.32|109.4|109.34|109.36|109.32|9864
1624287940000|2021-06-21 15:05:40|109.38|109.3|109.34|109.3|109.38|109.32|109.34|109.3|78459
1624287950000|2021-06-21 15:05:50|109.3|109.28|109.3|109.26|109.3|109.28|109.28|109.26|19133
1624287960000|2021-06-21 15:06:00|109.24|109.24|109.26|109.2|109.3|109.26|109.24|109.2|64899
1624287970000|2021-06-21 15:06:10||109.22||109.22||109.22||109.22|1224
1624287980000|2021-06-21 15:06:20|109.24|109.2|109.18|109.1|109.24|109.2|109.18|109.08|4696
1624287990000|2021-06-21 15:06:30|109.16|109.08|109.14|109.08|109.16|109.08|109.14|109.08|26737
1624288000000|2021-06-21 15:06:40|109.1|109.06|109.08|109.04|109.1|109.06|109.08|109.04|8323
1624288010000|2021-06-21 15:06:50|109.1||109.1||109.1||109.1||1677
1624288060000|2021-06-21 15:07:40|109.12|109.06|109.12|109.06|109.14|109.08|109.1|109.06|13470
1624288070000|2021-06-21 15:07:50|||||||||4554
1624288080000|2021-06-21 15:08:00||109.08||109.08||109.08||109.08|169
1624288120000|2021-06-21 15:08:40|109.14|109.1|109.12|109.08|109.14|109.1|109.1|109.08|17698
1624288130000|2021-06-21 15:08:50|109.1|109.06|109.08|109.02|109.1|109.08|109.08|109.02|17401
1624288150000|2021-06-21 15:09:10|109.06||109.06||109.06||109.06||0
1624288160000|2021-06-21 15:09:20|109.04|109|109.04|108.98|109.04|109|109.04|108.96|111539
1624288170000|2021-06-21 15:09:30|109.02|108.96|109|108.94|109.02|108.96|108.98|108.94|3125
1624288180000|2021-06-21 15:09:40|108.98||108.98||108.98||108.98||50
1624288190000|2021-06-21 15:09:50|109|108.96|109|108.94|109|108.96|109|108.94|9528
1624288200000|2021-06-21 15:10:00|108.98||109||109||108.98||2500
1624288210000|2021-06-21 15:10:10||108.96||108.96||108.96||108.96|59
1624288220000|2021-06-21 15:10:20||108.94||108.94||108.94||108.94|90
1624288230000|2021-06-21 15:10:30|108.98|108.96|108.98|108.94|108.98|108.96|108.98|108.94|40194
1624288240000|2021-06-21 15:10:40|109|108.96|109|108.96|109|108.96|109|108.94|2779
1624288270000|2021-06-21 15:11:10|108.98|108.94|108.98|108.94|108.98|108.94|108.98|108.94|17190
1624288280000|2021-06-21 15:11:20|||||||||1017
1624288300000|2021-06-21 15:11:40|109|108.96|109.1|109.06|109.12|109.06|109|108.96|30846
1624288310000|2021-06-21 15:11:50|109.08|109.04|109.08|109.04|109.08|109.04|109.08|109.04|19224
1624288320000|2021-06-21 15:12:00|||||||||470
1624288330000|2021-06-21 15:12:10|109.1|109.06|109.1|109.06|109.1|109.06|109.1|109.06|3961
1624288340000|2021-06-21 15:12:20|||||||||9824
1624288350000|2021-06-21 15:12:30|109.12||109.12||109.14||109.1||4124
1624288390000|2021-06-21 15:13:10|109.14|109.08|109.14|109.08|109.14|109.1|109.12|109.08|8539
1624288400000|2021-06-21 15:13:20|109.12||109.12||109.12||109.12||25
1624288410000|2021-06-21 15:13:30|109.14|109.1|109.14|109.1|109.16|109.1|109.14|109.08|3849
1624288420000|2021-06-21 15:13:40|109.12|109.08|109.06|109.02|109.14|109.1|109.06|109.02|55609
1624288450000|2021-06-21 15:14:10|109|109|109.06|109.02|109.06|109.02|109|108.98|163992
1624288460000|2021-06-21 15:14:20|109.08|109.04|109.1|109.04|109.1|109.04|109.08|109.04|12029
1624288470000|2021-06-21 15:14:30|109.12|109.06|109.1|109.06|109.14|109.08|109.1|109.06|8426
1624288480000|2021-06-21 15:14:40|109.12|109.1|109.14|109.08|109.16|109.1|109.1|109.06|9348
1624288500000|2021-06-21 15:15:00|109.16|109.1|109.18|109.12|109.2|109.12|109.16|109.1|309
1624288510000|2021-06-21 15:15:10||109.1||109.12||109.12||109.1|4
1624288520000|2021-06-21 15:15:20||109.1||109.12||109.16||109.1|13074
1624288530000|2021-06-21 15:15:30||109.1||109.1||109.1||109.1|93
1624288540000|2021-06-21 15:15:40||109.12||109.1||109.12||109.1|8111
1624288560000|2021-06-21 15:16:00|109.16||109.14||109.16||109.14||820
1624288570000|2021-06-21 15:16:10|109.12|109.08|109.1|109.06|109.12|109.1|109.1|109.06|48668
1624288580000|2021-06-21 15:16:20|109.08|109.04|109.12|109.06|109.12|109.06|109.08|109.04|24012
1624288630000|2021-06-21 15:17:10|109.14|109.08|109.16|109.1|109.16|109.1|109.12|109.08|17809
1624288650000|2021-06-21 15:17:30|109.14||109.14||109.14||109.14||14483
1624288670000|2021-06-21 15:17:50|109.16|109.12|109.18|109.12|109.18|109.12|109.16|109.12|15525
1624288680000|2021-06-21 15:18:00|109.2|109.14|109.24|109.18|109.24|109.18|109.2|109.14|6512
1624288760000|2021-06-21 15:19:20||109.2||109.2||109.2||109.2|1342
1624288770000|2021-06-21 15:19:30|109.22||109.24||109.24||109.22||1893
1624288780000|2021-06-21 15:19:40|||||||||5000
1624288790000|2021-06-21 15:19:50|109.22|109.18|109.12|109.06|109.22|109.2|109.06|108.98|257683
1624288800000|2021-06-21 15:20:00|109.1|109.04|109.14|109.08|109.14|109.12|109.1|109.04|15718
1624288820000|2021-06-21 15:20:20|||||||||8579
1624288840000|2021-06-21 15:20:40|109.08|109.06|109.12|109.06|109.14|109.08|109.08|109.06|16032
1624288850000|2021-06-21 15:20:50|109.14|109.08|109.18|109.12|109.18|109.14|109.14|109.08|20785
1624288860000|2021-06-21 15:21:00|109.2|109.14|109.2|109.16|109.2|109.16|109.2|109.14|7101
1624288870000|2021-06-21 15:21:10|||||||||9327
1624288880000|2021-06-21 15:21:20|109.22|109.18|109.24|109.18|109.24|109.2|109.22|109.18|6782
1624288890000|2021-06-21 15:21:30|109.26|109.2|109.32|109.28|109.32|109.28|109.26|109.2|3548
1624288900000|2021-06-21 15:21:40|109.34|109.3|109.4|109.34|109.4|109.34|109.32|109.28|7251
1624288910000|2021-06-21 15:21:50|||||||||5000
1624288920000|2021-06-21 15:22:00||109.36||109.36||109.36||109.36|2799
1624288930000|2021-06-21 15:22:10|109.44|109.34|109.48|109.4|109.5|109.4|109.38|109.32|85614
1624288950000|2021-06-21 15:22:30|||||||||5000
1624288960000|2021-06-21 15:22:40|109.46|109.38|109.42|109.38|109.48|109.4|109.42|109.38|16222
1624288970000|2021-06-21 15:22:50|109.38|109.36|109.44|109.36|109.44|109.38|109.38|109.36|66808
1624288980000|2021-06-21 15:23:00|109.34|109.34|109.44|109.38|109.44|109.38|109.34|109.32|41009
1624288990000|2021-06-21 15:23:10|109.42|109.36|109.42|109.36|109.42|109.36|109.42|109.34|2284
1624289000000|2021-06-21 15:23:20|||||||||5174
1624289020000|2021-06-21 15:23:40|109.4||109.4||109.42||109.4||19571
1624289030000|2021-06-21 15:23:50|||||||||519
1624289040000|2021-06-21 15:24:00|109.42|109.38|109.44|109.38|109.44|109.38|109.4|109.38|18983
1624289050000|2021-06-21 15:24:10|||||||||5000
1624289100000|2021-06-21 15:25:00|109.42|109.36|109.38|109.34|109.42|109.36|109.36|109.32|22132
1624289120000|2021-06-21 15:25:20|109.42|109.36|109.42|109.36|109.42|109.36|109.4|109.36|14874
1624289130000|2021-06-21 15:25:30|109.4|109.34|109.44|109.38|109.46|109.38|109.4|109.34|28010
1624289150000|2021-06-21 15:25:50|109.46|109.4|109.5|109.44|109.52|109.44|109.46|109.4|22955
1624289160000|2021-06-21 15:26:00|109.48||109.48||109.5||109.48||3
1624289170000|2021-06-21 15:26:10|109.5|109.46|109.56|109.5|109.56|109.5|109.5|109.46|21619
1624289180000|2021-06-21 15:26:20||109.52||109.52||109.52||109.52|3539
1624289190000|2021-06-21 15:26:30|109.54|109.5|109.54|109.48|109.58|109.5|109.5|109.46|33145
1624289200000|2021-06-21 15:26:40|109.56||109.54||109.56||109.54||3625
1624289220000|2021-06-21 15:27:00|109.46|109.46|109.58|109.54|109.68|109.58|109.46|109.44|164483
1624289230000|2021-06-21 15:27:10||109.56||109.54||109.56||109.54|26783
1624289240000|2021-06-21 15:27:20|109.6|109.56|109.6|109.56|109.6|109.56|109.6|109.56|22737
1624289250000|2021-06-21 15:27:30|109.62|109.54|109.56|109.5|109.62|109.58|109.56|109.5|29289
1624289270000|2021-06-21 15:27:50|109.54|109.48|109.48|109.44|109.56|109.5|109.48|109.44|36100
1624289280000|2021-06-21 15:28:00|109.5|109.46|109.58|109.5|109.58|109.5|109.48|109.46|20771
1624289290000|2021-06-21 15:28:10|109.62|109.54|109.72|109.64|109.74|109.68|109.62|109.54|235805
1624289300000|2021-06-21 15:28:20|109.7|109.62|109.6|109.54|109.7|109.62|109.6|109.52|14736
1624289320000|2021-06-21 15:28:40|109.58|109.52|109.58|109.5|109.58|109.52|109.58|109.5|1556
1624289330000|2021-06-21 15:28:50|109.6|109.52|109.62|109.54|109.62|109.56|109.6|109.52|39804
1624289340000|2021-06-21 15:29:00|109.6|109.56|109.54|109.48|109.6|109.56|109.54|109.44|111997
1624289350000|2021-06-21 15:29:10|109.52|109.46|109.54|109.48|109.54|109.48|109.48|109.42|15607
1624289360000|2021-06-21 15:29:20||109.5||109.5||109.5||109.5|12749
1624289370000|2021-06-21 15:29:30|109.52|109.46|109.52|109.46|109.52|109.46|109.52|109.46|2195
1624289380000|2021-06-21 15:29:40|109.54|109.48|109.54|109.46|109.56|109.5|109.5|109.44|16500
1624289390000|2021-06-21 15:29:50|109.52|109.44|109.46|109.38|109.52|109.44|109.46|109.34|7421
1624345220000|2021-06-22 07:00:20|109.32|109.04|109.58|109.34|109.68|109.34|109.32|109.04|3593
1624345230000|2021-06-22 07:00:30|||||||||13780
1624345240000|2021-06-22 07:00:40|||||||||18183
1624345250000|2021-06-22 07:00:50|109.56||109.54||109.58||109.54||0
1624345260000|2021-06-22 07:01:00|109.58|109.36|109.72|109.4|109.82|109.56|109.54|109.36|44125
1624345270000|2021-06-22 07:01:10|109.8|109.42|109.9|109.8|109.9|109.8|109.78|109.42|22363
1624345280000|2021-06-22 07:01:20|110|109.82|110.1|109.94|110.1|110.02|110|109.74|124756
1624345290000|2021-06-22 07:01:30|110.16|109.96|110.94|110.72|111|110.72|110.1|109.96|75506
1624345300000|2021-06-22 07:01:40|||||||||67569
1624345310000|2021-06-22 07:01:50|110.92|110.7|110.34|110.04|110.92|110.7|110.34|110|18890
1624345320000|2021-06-22 07:02:00|110.32|110.02|110.22|109.98|110.32|110.04|110.22|109.98|54670
1624345330000|2021-06-22 07:02:10||109.96||109.96||109.96||109.96|5769
1624345340000|2021-06-22 07:02:20|110.2|109.94|109.94|109.68|110.2|109.94|109.94|109.68|24883
1624345350000|2021-06-22 07:02:30|109.92|109.62|109.9|109.68|109.92|109.68|109.9|109.52|1701
1624345360000|2021-06-22 07:02:40|110|109.7|110.08|109.92|110.08|109.92|110|109.7|13123
1624345380000|2021-06-22 07:03:00|110.06|109.94|109.94|109.68|110.08|109.94|109.76|109.68|20625
1624345390000|2021-06-22 07:03:10|109.92|109.58|109.92|109.66|109.94|109.66|109.86|109.56|1713
1624345400000|2021-06-22 07:03:20|109.98|109.68|110|109.86|110.08|109.92|109.98|109.68|14895
1624345410000|2021-06-22 07:03:30|||||||||4514
1624345420000|2021-06-22 07:03:40|109.98|109.84|110|109.84|110|109.86|109.98|109.84|5115
1624345430000|2021-06-22 07:03:50|109.92|109.74|109.9|109.6|110|109.74|109.9|109.56|4409
1624345440000|2021-06-22 07:04:00|109.88|109.58|109.74|109.46|109.88|109.6|109.74|109.26|21671
1624345450000|2021-06-22 07:04:10|109.72|109.36|109.66|109.4|109.72|109.4|109.66|109.26|3167
1624345460000|2021-06-22 07:04:20|109.64||109.62||109.64||109.62||0
1624345470000|2021-06-22 07:04:30|109.68|109.42|109.72|109.52|109.74|109.52|109.64|109.42|12660
1624345480000|2021-06-22 07:04:40|109.76|109.54|109.98|109.7|110|109.78|109.74|109.5|22803
1624345490000|2021-06-22 07:04:50|109.96|109.72|109.94|109.72|109.96|109.76|109.94|109.72|2795
1624345500000|2021-06-22 07:05:00|109.92|109.62|109.7|109.5|109.92|109.62|109.7|109.5|9860
1624345510000|2021-06-22 07:05:10|109.72|109.52|109.84|109.66|109.98|109.68|109.7|109.52|17263
1624345520000|2021-06-22 07:05:20|109.82|109.68|109.84|109.68|109.84|109.68|109.78|109.68|3736
1624345530000|2021-06-22 07:05:30|109.82|109.7|109.82|109.68|109.82|109.72|109.82|109.68|115
1624345540000|2021-06-22 07:05:40|||||||||437
1624345550000|2021-06-22 07:05:50|||||||||7376
1624345560000|2021-06-22 07:06:00|109.8|109.66|109.8|109.66|109.8|109.66|109.8|109.66|1876
1624345570000|2021-06-22 07:06:10|109.66|109.6|109.72|109.5|109.8|109.6|109.64|109.46|26134
1624345580000|2021-06-22 07:06:20|109.74|109.52|109.72|109.52|109.74|109.52|109.72|109.52|6813
1624345590000|2021-06-22 07:06:30|109.7|109.5|109.52|109.38|109.7|109.5|109.52|109.16|12539
1624345600000|2021-06-22 07:06:40|109.54|109.4|109.64|109.5|109.68|109.5|109.54|109.38|13264
1624345610000|2021-06-22 07:06:50|109.62|109.44|109.62|109.48|109.64|109.48|109.6|109.44|1859
1624345620000|2021-06-22 07:07:00|109.66|109.5|109.66|109.52|109.66|109.52|109.66|109.5|10
1624345630000|2021-06-22 07:07:10|||||||||2000
1624345640000|2021-06-22 07:07:20|109.68|109.54|109.86|109.7|109.88|109.7|109.68|109.54|6656
1624345650000|2021-06-22 07:07:30|109.84|109.64|109.84|109.7|109.86|109.72|109.84|109.64|160
1624345660000|2021-06-22 07:07:40|109.82|109.72|109.82|109.7|109.82|109.72|109.82|109.7|30
1624345670000|2021-06-22 07:07:50|109.84|109.72|109.88|109.72|109.98|109.78|109.84|109.7|5272
1624345680000|2021-06-22 07:08:00|109.98|109.74|110|109.9|110|109.9|109.96|109.74|6111
1624345690000|2021-06-22 07:08:10|110.02|109.86|110.04|109.9|110.06|109.92|110.02|109.86|220
1624345700000|2021-06-22 07:08:20|110.06|109.92|110.04|109.9|110.06|109.92|110.04|109.9|13557
1624345710000|2021-06-22 07:08:30|110.06|110|110.18|110.06|110.2|110.06|110.06|110|11108
1624345720000|2021-06-22 07:08:40|110.2|110.08|110.38|110.18|110.4|110.18|110.2|110.08|8330
1624345730000|2021-06-22 07:08:50|110.4|110.2|110.36|110.22|110.4|110.24|110.36|110.2|55416
1624345740000|2021-06-22 07:09:00||110.24||110.24||110.24||110.24|94
1624345780000|2021-06-22 07:09:40|110.38|110.26|110.4|110.3|110.4|110.3|110.36|110.24|12457
1624345790000|2021-06-22 07:09:50|110.5|110.32|110.66|110.58|110.82|110.66|110.46|110.32|84147
1624345800000|2021-06-22 07:10:00|110.72|110.56|110.54|110.36|110.78|110.66|110.5|110.34|52827
1624345810000|2021-06-22 07:10:10|||||||||13
1624345820000|2021-06-22 07:10:20|110.52|110.34|110.58|110.44|110.58|110.48|110.48|110.34|51948
1624345830000|2021-06-22 07:10:30|110.56|110.46|110.56|110.44|110.58|110.46|110.56|110.44|0
1624345850000|2021-06-22 07:10:50|110.54|110.38|110.44|110.3|110.54|110.38|110.44|110.3|33918
1624345860000|2021-06-22 07:11:00|110.42|110.32|110.54|110.4|110.56|110.4|110.4|110.3|53025
1624345870000|2021-06-22 07:11:10|110.52|110.42|110.58|110.48|110.6|110.48|110.52|110.4|13362
1624345880000|2021-06-22 07:11:20|110.6|110.5|110.76|110.64|110.82|110.66|110.56|110.5|15043
1624345890000|2021-06-22 07:11:30|110.74|110.66|110.48|110.36|110.74|110.68|110.48|110.34|89096
1624345900000|2021-06-22 07:11:40|110.58||110.56||110.58||110.56||0
1624345910000|2021-06-22 07:11:50|110.58|110.4|110.58|110.42|110.58|110.42|110.58|110.4|9083
1624345920000|2021-06-22 07:12:00|110.6|110.44|110.6|110.5|110.7|110.58|110.58|110.44|18178
1624345930000|2021-06-22 07:12:10|110.68|110.52|110.6|110.58|110.74|110.58|110.6|110.52|15187
1624345940000|2021-06-22 07:12:20|110.7|110.6|110.82|110.66|110.82|110.66|110.6|110.6|22053
1624345950000|2021-06-22 07:12:30|110.8||110.8||110.8||110.8||19287
1624345960000|2021-06-22 07:12:40|||||||||15545
1624345980000|2021-06-22 07:13:00|110.82|110.68|110.92|110.74|110.94|110.74|110.82|110.68|11492
1624345990000|2021-06-22 07:13:10|110.9|110.7|110.72|110.6|110.9|110.74|110.72|110.6|28927
1624346000000|2021-06-22 07:13:20|110.68|110.56|110.66|110.56|110.68|110.56|110.66|110.56|2388
1624346010000|2021-06-22 07:13:30|110.64|110.54|110.6|110.44|110.64|110.54|110.6|110.4|13956
1624346020000|2021-06-22 07:13:40|110.58|110.38|110.42|110.3|110.58|110.38|110.42|110.3|14408
1624346030000|2021-06-22 07:13:50|110.4|110.24|110.34|110.24|110.4|110.3|110.34|110.24|8003
1624346050000|2021-06-22 07:14:10|110.3|110.26|110.32|110.24|110.36|110.28|110.28|110.24|14332
1624346070000|2021-06-22 07:14:30|110.3|110.14|110.22|110.14|110.3|110.16|110.22|110.08|16238
1624346080000|2021-06-22 07:14:40|110.2|110.08|110.16|110|110.2|110.12|110.16|110|6766
1624346090000|2021-06-22 07:14:50|||||||||2283
1624346100000|2021-06-22 07:15:00|110.2|110.02|110.22|110.12|110.24|110.12|110.2|110|15762
1624346110000|2021-06-22 07:15:10|110.26|110.14|110.3|110.18|110.36|110.22|110.26|110.14|8001
1624346120000|2021-06-22 07:15:20|110.28|110.2|110.18|110.12|110.28|110.2|110.16|110.08|24520
1624346130000|2021-06-22 07:15:30|110.16|110.14|110.18|110.12|110.2|110.14|110.16|110.12|2600
1624346150000|2021-06-22 07:15:50|110.16|110.06|110.2|110.12|110.2|110.12|110.16|110.06|20846
1624346160000|2021-06-22 07:16:00|110.24|110.14|110.3|110.14|110.34|110.2|110.24|110.1|12800
1624346170000|2021-06-22 07:16:10||110.16||110.16||110.16||110.14|7637
1624346180000|2021-06-22 07:16:20|110.2|110.18|110.28|110.16|110.34|110.2|110.2|110.16|21696
1624346190000|2021-06-22 07:16:30||110.18||110.2||110.2||110.18|0
1624346200000|2021-06-22 07:16:40|110.34|110.22|110.42|110.28|110.5|110.34|110.3|110.22|38333
1624346210000|2021-06-22 07:16:50|110.46|110.32|110.46|110.36|110.5|110.38|110.46|110.32|6377
1624346220000|2021-06-22 07:17:00|110.44|110.38|110.44|110.36|110.46|110.38|110.44|110.36|5000
1624346230000|2021-06-22 07:17:10|110.46||110.46||110.46||110.46||0
1624346250000|2021-06-22 07:17:30|110.5|110.38|110.56|110.42|110.58|110.46|110.5|110.38|9943
1624346260000|2021-06-22 07:17:40|110.6|110.44|110.62|110.52|110.66|110.56|110.6|110.44|13075
1624346270000|2021-06-22 07:17:50|110.6|110.5|110.66|110.56|110.72|110.58|110.6|110.5|13386
1624346280000|2021-06-22 07:18:00|||||||||4217
1624346290000|2021-06-22 07:18:10|||||||||5589
1624346300000|2021-06-22 07:18:20|110.72|110.58|110.7|110.6|110.72|110.62|110.66|110.58|3996
1624346320000|2021-06-22 07:18:40|110.68|110.56|110.6|110.52|110.68|110.58|110.58|110.52|41139
1624346330000|2021-06-22 07:18:50|110.62|110.54|110.7|110.62|110.7|110.64|110.6|110.54|3735
1624346340000|2021-06-22 07:19:00||110.6||110.62||110.62||110.6|2500
1624346350000|2021-06-22 07:19:10|110.68|110.64|110.8|110.7|110.82|110.72|110.68|110.64|10974
1624346370000|2021-06-22 07:19:30|110.88|110.72|110.72|110.58|110.88|110.76|110.72|110.58|24247
1624346380000|2021-06-22 07:19:40||110.6||110.62||110.64||110.6|13422
1624346390000|2021-06-22 07:19:50|110.7||110.7||110.7||110.7||39883
1624346400000|2021-06-22 07:20:00|110.72|110.64|110.76|110.68|110.76|110.68|110.7|110.62|23303
1624346410000|2021-06-22 07:20:10||110.7||110.68||110.7||110.68|0
1624346420000|2021-06-22 07:20:20|110.86|110.7|110.82|110.72|110.86|110.74|110.82|110.7|4473
1624346430000|2021-06-22 07:20:30|110.88|110.74|110.86|110.74|110.88|110.74|110.86|110.74|3388
1624346450000|2021-06-22 07:20:50|110.82|110.72|110.84|110.72|110.88|110.72|110.76|110.68|23735
1624346460000|2021-06-22 07:21:00|110.8||110.78||110.8||110.78||0
1624346470000|2021-06-22 07:21:10|110.76|110.7|110.72|110.62|110.76|110.7|110.72|110.62|15612
1624346480000|2021-06-22 07:21:20|110.76|110.64|110.66|110.56|110.82|110.64|110.66|110.56|29414
1624346500000|2021-06-22 07:21:40|110.64|110.54|110.56|110.44|110.64|110.54|110.52|110.38|22938
1624346510000|2021-06-22 07:21:50|110.6|110.46|110.7|110.58|110.74|110.6|110.6|110.46|51007
1624346520000|2021-06-22 07:22:00|||||||||3961
1624346530000|2021-06-22 07:22:10|110.64||110.64||110.64||110.64||0
1624346540000|2021-06-22 07:22:20|110.72|110.6|110.68|110.6|110.72|110.64|110.68|110.6|21763
1624346550000|2021-06-22 07:22:30|110.66||110.68||110.68||110.66||0
1624346560000|2021-06-22 07:22:40|110.72|110.62|110.7|110.62|110.72|110.64|110.68|110.62|10956
1624346570000|2021-06-22 07:22:50||110.64||110.62||110.64||110.62|0
1624346580000|2021-06-22 07:23:00|110.6|110.6|110.6|110.54|110.7|110.6|110.58|110.44|30810
1624346590000|2021-06-22 07:23:10|110.64|110.56|110.74|110.64|110.78|110.66|110.64|110.56|15419
1624346600000|2021-06-22 07:23:20|110.7|110.58|110.72|110.58|110.74|110.58|110.66|110.52|1638
1624346610000|2021-06-22 07:23:30|110.7|110.6|110.74|110.62|110.74|110.62|110.7|110.6|3448
1624346620000|2021-06-22 07:23:40|110.76|110.64|110.84|110.78|110.84|110.78|110.76|110.64|14337
1624346630000|2021-06-22 07:23:50||110.76||110.78||110.78||110.76|902
1624346640000|2021-06-22 07:24:00|110.88|110.8|110.88|110.8|110.88|110.8|110.84|110.78|8898
1624346650000|2021-06-22 07:24:10|110.9|110.82|110.98|110.9|110.98|110.9|110.9|110.82|21200
1624346660000|2021-06-22 07:24:20|111|110.92|111.16|111.06|111.2|111.06|111|110.92|111781
1624346670000|2021-06-22 07:24:30|111.14|111.04|111.12|111.04|111.16|111.08|111.12|111.04|1805
1624346680000|2021-06-22 07:24:40|111.1|111.02|111.04|110.96|111.1|111.02|111|110.96|57408
1624346690000|2021-06-22 07:24:50|110.96|110.94|110.98|110.9|111.04|110.94|110.88|110.86|42596
1624346700000|2021-06-22 07:25:00|111|110.92|111.04|110.96|111.12|111|110.98|110.9|40584
1624346710000|2021-06-22 07:25:10|111.08|110.98|111.1|111|111.1|111|111|110.96|11953
1624346720000|2021-06-22 07:25:20|111.08|111.02|111.12|111.04|111.12|111.04|111.08|111.02|24347
1624346730000|2021-06-22 07:25:30|111.1|111.02|111.1|111.04|111.1|111.04|111.1|111.02|15
1624346740000|2021-06-22 07:25:40|111.12|111.06|111.16|111.08|111.2|111.08|111.12|111.06|3545
1624346750000|2021-06-22 07:25:50|111.14|111.06|111.04|110.96|111.14|111.06|111.04|110.94|17029
1624346770000|2021-06-22 07:26:10|111.06|110.98|111.02|110.96|111.08|111|111.02|110.96|7615
1624346780000|2021-06-22 07:26:20|111|110.94|111|110.94|111.04|110.98|110.98|110.88|44399
1624346790000|2021-06-22 07:26:30|110.98|110.92|110.98|110.92|111|110.92|110.92|110.9|26077
1624346800000|2021-06-22 07:26:40|111||111||111||111||0
1624346810000|2021-06-22 07:26:50|111.02|110.94|111.02|110.94|111.02|110.94|111|110.94|6603
1624346820000|2021-06-22 07:27:00|111.06|110.96|111.12|111|111.12|111.02|111.06|110.94|23372
1624346830000|2021-06-22 07:27:10|111.1||111.1||111.1||111.1||5962
1624346850000|2021-06-22 07:27:30|||||||||8800
1624346860000|2021-06-22 07:27:40|111.14|111.02|111.16|111.04|111.16|111.04|111.1|111.02|6426
1624346870000|2021-06-22 07:27:50|111.18|111.06|111.24|111.16|111.24|111.16|111.16|111.06|10478
1624346880000|2021-06-22 07:28:00|111.22|111.14|111.22|111.14|111.22|111.14|111.22|111.14|9288
1624346890000|2021-06-22 07:28:10|111.2|111.12|111.08|110.98|111.2|111.12|111.08|110.98|32750
1624346900000|2021-06-22 07:28:20|111.06||111.04||111.08||111||12528
1624346910000|2021-06-22 07:28:30|111.06|111|111.1|111.04|111.1|111.04|111.06|111|5389
1624346920000|2021-06-22 07:28:40|111.16|111.06|111.16|111.1|111.22|111.12|111.14|111.06|105657
1624346930000|2021-06-22 07:28:50|111.22|111.12|111.1|111.04|111.22|111.12|111.1|111.04|37107
1624346940000|2021-06-22 07:29:00|111.14|111.06|111.28|111.16|111.3|111.16|111.1|111.04|53757
1624346950000|2021-06-22 07:29:10|111.3|111.18|111.2|111.12|111.32|111.2|111.2|111.12|45763
1624346960000|2021-06-22 07:29:20|111.18|111.1|111.2|111.12|111.2|111.12|111.18|111.06|12416
1624346970000|2021-06-22 07:29:30|111.24|111.14|111.28|111.2|111.28|111.2|111.2|111.12|27963
1624346980000|2021-06-22 07:29:40||111.18||111.2||111.2||111.18|6994
1624346990000|2021-06-22 07:29:50|111.26||111.28||111.28||111.26||8028
1624347000000|2021-06-22 07:30:00|111.32|111.22|111.34|111.26|111.36|111.26|111.28|111.2|14790
1624347010000|2021-06-22 07:30:10|111.26|111.24|111.3|111.16|111.34|111.24|111.22|111.12|45195
1624347020000|2021-06-22 07:30:20|111.28||111.28||111.3||111.28||11008
1624347030000|2021-06-22 07:30:30|111.32|111.18|111.32|111.22|111.34|111.22|111.3|111.18|0
1624347040000|2021-06-22 07:30:40|111.34|111.24|111.34|111.24|111.34|111.24|111.32|111.24|3670
1624347050000|2021-06-22 07:30:50|111.36|111.26|111.46|111.34|111.48|111.36|111.36|111.26|29994
1624347060000|2021-06-22 07:31:00|111.5|111.36|111.5|111.4|111.5|111.42|111.4|111.36|21395
1624347070000|2021-06-22 07:31:10||111.42||111.42||111.42||111.42|0
1624347090000|2021-06-22 07:31:30|111.54|111.44|111.54|111.44|111.54|111.44|111.5|111.44|14097
1624347100000|2021-06-22 07:31:40|111.56|111.46|111.58|111.5|111.58|111.5|111.56|111.46|15058
1624347120000|2021-06-22 07:32:00|111.56|111.48|111.56|111.5|111.56|111.5|111.54|111.46|36689
1624347130000|2021-06-22 07:32:10|111.58|111.52|111.6|111.52|111.6|111.52|111.56|111.52|7139
1624347140000|2021-06-22 07:32:20||111.54||111.56||111.56||111.54|12940
1624347150000|2021-06-22 07:32:30|111.62|111.54|111.78|111.68|111.78|111.68|111.62|111.54|31945
1624347160000|2021-06-22 07:32:40|111.76|111.7|111.8|111.68|111.82|111.72|111.76|111.64|25769
1624347170000|2021-06-22 07:32:50|111.82|111.7|111.82|111.76|111.84|111.76|111.8|111.7|17077
1624347180000|2021-06-22 07:33:00|111.8|111.74|111.8|111.74|111.8|111.74|111.8|111.74|4205
1624347190000|2021-06-22 07:33:10|111.82|111.76|111.78|111.7|111.82|111.76|111.74|111.7|21787
1624347200000|2021-06-22 07:33:20|||||||||2743
1624347220000|2021-06-22 07:33:40|111.82|111.72|111.88|111.8|111.9|111.8|111.82|111.72|42798
1624347230000|2021-06-22 07:33:50|111.86|111.78|111.84|111.74|111.86|111.78|111.84|111.74|29536
1624347240000|2021-06-22 07:34:00|||||||||1213
1624347250000|2021-06-22 07:34:10|111.82|111.78|111.74|111.7|111.82|111.78|111.74|111.68|40271
1624347260000|2021-06-22 07:34:20|111.76|111.68|111.78|111.66|111.78|111.68|111.68|111.62|33242
1624347270000|2021-06-22 07:34:30|111.82|111.68|111.9|111.84|111.9|111.84|111.82|111.68|21794
1624347280000|2021-06-22 07:34:40|111.92|111.86|111.98|111.88|112|111.88|111.92|111.86|41404
1624347290000|2021-06-22 07:34:50|112|111.9|112.06|112|112.06|112|111.98|111.9|106689
1624347300000|2021-06-22 07:35:00|112.08|112.02|112.1|112.02|112.1|112.02|112.06|112.02|14330
1624347310000|2021-06-22 07:35:10|112.12|112.04|112.06|112.02|112.12|112.06|112|111.98|150756
1624347320000|2021-06-22 07:35:20|112.08|112.04|112.18|112.04|112.2|112.04|112.08|112.04|30964
1624347330000|2021-06-22 07:35:30|112.16|112.06|112.32|112.14|112.32|112.16|112.16|112.06|32916
1624347340000|2021-06-22 07:35:40|112.3|112.12|112.22|112.1|112.3|112.16|112.12|112.08|52555
1624347350000|2021-06-22 07:35:50|112.2|112.08|112.14|112.08|112.22|112.08|112.14|112.08|6683
1624347360000|2021-06-22 07:36:00|112.16|112.06|112.16|112.08|112.2|112.08|112.16|112.06|37375
1624347370000|2021-06-22 07:36:10|112.14|112.06|112.06|111.98|112.14|112.06|112.06|111.98|23335
1624347380000|2021-06-22 07:36:20|112.04|111.96|112.04|111.94|112.04|111.96|112.02|111.92|32203
1624347390000|2021-06-22 07:36:30|112.02|111.92|112|111.92|112.04|111.94|111.94|111.92|22204
1624347400000|2021-06-22 07:36:40|112.02|111.94|112.06|111.94|112.06|111.94|112|111.94|8474
1624347410000|2021-06-22 07:36:50|112.04|111.92|112.02|111.92|112.04|112|112.02|111.92|15679
1624347430000|2021-06-22 07:37:10|112|111.9|111.9|111.82|112|111.9|111.9|111.82|18269
1624347440000|2021-06-22 07:37:20|||||||||914
1624347450000|2021-06-22 07:37:30|111.86|111.86|112|111.9|112.02|111.9|111.86|111.82|30528
1624347460000|2021-06-22 07:37:40|112.02||112.02||112.02||112||24000
1624347470000|2021-06-22 07:37:50|111.9|111.88|112.02|111.92|112.02|111.92|111.9|111.88|20000
1624347480000|2021-06-22 07:38:00|112|111.9|112|111.92|112|111.92|112|111.9|50945
1624347490000|2021-06-22 07:38:10|111.98|111.9|111.92|111.82|111.98|111.9|111.92|111.82|31864
1624347500000|2021-06-22 07:38:20|111.9|111.8|111.86|111.78|111.9|111.8|111.86|111.78|7237
1624347510000|2021-06-22 07:38:30|111.84|111.74|111.78|111.74|111.84|111.78|111.78|111.68|12785
1624347520000|2021-06-22 07:38:40|111.8|111.76|111.84|111.76|111.94|111.84|111.78|111.74|42156
1624347530000|2021-06-22 07:38:50|111.82|111.74|111.72|111.68|111.82|111.76|111.7|111.66|406340
1624347540000|2021-06-22 07:39:00|111.7|111.66|111.72|111.66|111.74|111.68|111.68|111.6|59601
1624347550000|2021-06-22 07:39:10|111.74|111.68|111.72|111.66|111.74|111.68|111.72|111.66|25550
1624347560000|2021-06-22 07:39:20|111.7|111.68|111.72|111.68|111.74|111.68|111.7|111.68|16125
1624347570000|2021-06-22 07:39:30|111.74|111.7|111.94|111.82|111.94|111.82|111.74|111.7|42280
1624347580000|2021-06-22 07:39:40||111.84||111.86||111.86||111.84|1772
1624347590000|2021-06-22 07:39:50||111.84||111.86||111.86||111.84|92
1624347600000|2021-06-22 07:40:00|111.92|111.88|111.94|111.86|111.96|111.88|111.92|111.84|24082
1624347610000|2021-06-22 07:40:10|||||||||5351
1624347620000|2021-06-22 07:40:20|111.96|111.88|111.94|111.9|112|111.9|111.94|111.88|20631
1624347630000|2021-06-22 07:40:30|111.92|111.88|111.92|111.84|111.94|111.88|111.92|111.84|20583
1624347650000|2021-06-22 07:40:50|111.9|111.86|111.98|111.9|111.98|111.92|111.9|111.86|13900
1624347660000|2021-06-22 07:41:00||111.92||111.92||111.92||111.92|6074
1624347670000|2021-06-22 07:41:10|111.96|111.9|111.98|111.92|111.98|111.92|111.92|111.88|26402
1624347680000|2021-06-22 07:41:20|112|111.9|112.02|111.92|112.06|111.92|111.98|111.9|18690
1624347690000|2021-06-22 07:41:30|112.04|111.94|112.16|112.08|112.18|112.08|112.04|111.94|38595
1624347700000|2021-06-22 07:41:40|||||||||32391
1624347720000|2021-06-22 07:42:00|112.2|112.12|112.2|112.14|112.2|112.14|112.16|112.12|42389
1624347730000|2021-06-22 07:42:10|112.22|112.12|112.2|112.12|112.26|112.14|112.2|112.12|30232
1624347740000|2021-06-22 07:42:20|112.24|112.14|112.2|112.1|112.24|112.14|112.2|112.1|19951
1624347750000|2021-06-22 07:42:30|112.24|112.12|112.36|112.2|112.38|112.22|112.22|112.12|33620
1624347760000|2021-06-22 07:42:40||112.22||112.26||112.26||112.22|8473
1624347770000|2021-06-22 07:42:50|112.34|112.24|112.22|112.08|112.34|112.24|112.22|112|79245
1624347780000|2021-06-22 07:43:00|112.08|112.06|112.22|112.1|112.22|112.1|112.08|112.06|17410
1624347790000|2021-06-22 07:43:10|112.24|112.12|112.28|112.16|112.28|112.16|112.24|112.12|8173
1624347800000|2021-06-22 07:43:20|||||||||9427
1624347810000|2021-06-22 07:43:30|||||||||30968
1624347820000|2021-06-22 07:43:40|112.32|112.18|112.32|112.22|112.32|112.22|112.28|112.18|4472
1624347830000|2021-06-22 07:43:50|112.36|112.24|112.42|112.34|112.42|112.34|112.36|112.24|29745
1624347850000|2021-06-22 07:44:10|||||||||16300
1624347860000|2021-06-22 07:44:20|112.46|112.36|112.46|112.36|112.46|112.36|112.46|112.36|5004
1624347870000|2021-06-22 07:44:30|||||||||36450
1624347890000|2021-06-22 07:44:50|112.44|112.42|112.42|112.34|112.44|112.42|112.42|112.34|24255
1624347900000|2021-06-22 07:45:00|112.4|112.28|112.36|112.28|112.4|112.28|112.36|112.28|18395
1624347910000|2021-06-22 07:45:10|||||||||6547
1624347920000|2021-06-22 07:45:20|112.34|112.26|112.28|112.2|112.34|112.26|112.28|112.2|44948
1624347930000|2021-06-22 07:45:30|112.26|112.18|112.2|112.06|112.26|112.18|112.2|112.04|29316
1624347940000|2021-06-22 07:45:40||112.08||112.08||112.08||112.06|6060
1624347960000|2021-06-22 07:46:00|112.22|112.1|112.22|112.12|112.32|112.18|112.2|112.1|27395
1624347970000|2021-06-22 07:46:10|112.2|112.14|112.28|112.14|112.28|112.16|112.2|112.12|16948
1624347980000|2021-06-22 07:46:20|112.26|112.2|112.26|112.2|112.26|112.2|112.26|112.2|1300
1624347990000|2021-06-22 07:46:30|112.22|112.14|112.12|112.02|112.24|112.2|112.12|112|22015
1624348000000|2021-06-22 07:46:40|112.14|112.04|112.14|112.02|112.16|112.08|112.14|112.02|38746
1624348010000|2021-06-22 07:46:50|112.12|112|112.04|111.94|112.12|112.02|112.04|111.92|14999
1624348020000|2021-06-22 07:47:00|112.08|111.96|112.04|111.96|112.08|111.98|112|111.96|26371
1624348030000|2021-06-22 07:47:10|||||||||4517
1624348040000|2021-06-22 07:47:20|112.02|111.94|111.94|111.86|112.02|111.94|111.9|111.82|38140
1624348050000|2021-06-22 07:47:30|111.92|111.84|111.92|111.84|111.92|111.84|111.92|111.84|3024
1624348060000|2021-06-22 07:47:40|111.94|111.82|111.92|111.82|111.94|111.84|111.92|111.82|18368
1624348070000|2021-06-22 07:47:50||111.84||111.84||111.84||111.82|8752
1624348080000|2021-06-22 07:48:00|||||||||537
1624348090000|2021-06-22 07:48:10|111.94|111.86|112|111.92|112|111.94|111.94|111.86|30694
1624348100000|2021-06-22 07:48:20||111.9||111.9||111.9||111.9|0
1624348110000|2021-06-22 07:48:30|111.98|111.92|111.98|111.92|111.98|111.92|111.98|111.92|1295
1624348120000|2021-06-22 07:48:40|112||112||112||111.98||0
1624348130000|2021-06-22 07:48:50|111.98|111.9|111.96|111.9|112|111.94|111.96|111.9|21987
1624348140000|2021-06-22 07:49:00|111.94||111.94||111.94||111.94||994
1624348160000|2021-06-22 07:49:20|111.92|111.86|111.86|111.78|111.92|111.88|111.86|111.78|22532
1624348170000|2021-06-22 07:49:30|111.84|111.74|111.82|111.76|111.86|111.78|111.78|111.74|9444
1624348180000|2021-06-22 07:49:40|111.84||111.8||111.84||111.8||100
1624348190000|2021-06-22 07:49:50|111.84|111.78|111.84|111.76|111.84|111.78|111.8|111.76|7300
1624348200000|2021-06-22 07:50:00|111.82|111.74|111.92|111.8|111.92|111.8|111.8|111.74|23528
1624348210000|2021-06-22 07:50:10|111.9|111.82|111.9|111.84|111.9|111.84|111.9|111.82|0
1624348220000|2021-06-22 07:50:20|111.88|111.82|111.76|111.64|111.88|111.82|111.72|111.6|82445
1624348230000|2021-06-22 07:50:30|111.74|111.62|111.54|111.48|111.74|111.64|111.5|111.42|98669
1624348240000|2021-06-22 07:50:40|111.56|111.46|111.54|111.44|111.56|111.46|111.54|111.44|5753
1624348250000|2021-06-22 07:50:50|111.56|111.46|111.5|111.46|111.56|111.48|111.5|111.44|63754
1624348260000|2021-06-22 07:51:00|111.48|111.42|111.5|111.42|111.5|111.42|111.48|111.42|19193
1624348270000|2021-06-22 07:51:10|111.48||111.48||111.5||111.48||11037
1624348280000|2021-06-22 07:51:20|111.5|111.44|111.54|111.48|111.58|111.48|111.5|111.44|15884
1624348290000|2021-06-22 07:51:30|111.56|111.54|111.68|111.58|111.7|111.6|111.54|111.48|21236
1624348300000|2021-06-22 07:51:40||111.6||111.6||111.6||111.6|0
1624348340000|2021-06-22 07:52:20|111.7|111.62|111.68|111.62|111.72|111.64|111.68|111.6|28413
1624348350000|2021-06-22 07:52:30|111.7|111.64|111.72|111.68|111.72|111.68|111.68|111.62|7333
1624348360000|2021-06-22 07:52:40|111.74|111.7|111.82|111.74|111.82|111.74|111.72|111.68|13639
1624348370000|2021-06-22 07:52:50|||||||||8200
1624348380000|2021-06-22 07:53:00||111.76||111.76||111.76||111.76|706
1624348390000|2021-06-22 07:53:10|111.8|111.74|111.76|111.68|111.8|111.74|111.74|111.68|15229
1624348400000|2021-06-22 07:53:20|||||||||4206
1624348410000|2021-06-22 07:53:30|||||||||4488
1624348430000|2021-06-22 07:53:50|111.74|111.66|111.72|111.66|111.74|111.68|111.72|111.62|13843
1624348440000|2021-06-22 07:54:00|||||||||14574
1624348470000|2021-06-22 07:54:30|111.7|111.64|111.7|111.64|111.7|111.64|111.7|111.64|3089
1624348480000|2021-06-22 07:54:40|111.68|111.62|111.7|111.62|111.7|111.62|111.64|111.54|26411
1624348490000|2021-06-22 07:54:50||111.64||111.64||111.64||111.64|6233
1624348500000|2021-06-22 07:55:00|111.68|111.66|111.64|111.54|111.68|111.66|111.64|111.54|14070
1624348510000|2021-06-22 07:55:10|111.62|111.5|111.58|111.5|111.62|111.5|111.48|111.44|12299
1624348520000|2021-06-22 07:55:20|111.56|111.48|111.52|111.5|111.56|111.5|111.52|111.48|1023
1624348530000|2021-06-22 07:55:30|111.54||111.56||111.56||111.54||0
1624348540000|2021-06-22 07:55:40|||||||||22669
1624348550000|2021-06-22 07:55:50|111.54|111.48|111.5|111.44|111.54|111.48|111.5|111.44|27487
1624348560000|2021-06-22 07:56:00|111.48|111.4|111.46|111.4|111.5|111.42|111.46|111.4|4347
1624348570000|2021-06-22 07:56:10|111.48||111.48||111.48||111.48||9682
1624348580000|2021-06-22 07:56:20|111.5|111.42|111.52|111.44|111.56|111.46|111.48|111.38|90277
1624348590000|2021-06-22 07:56:30|111.5|111.4|111.46|111.4|111.5|111.4|111.46|111.4|3450
1624348600000|2021-06-22 07:56:40|111.44||111.44||111.44||111.42||3650
1624348610000|2021-06-22 07:56:50|111.42|111.36|111.42|111.34|111.42|111.36|111.42|111.34|6579
1624348620000|2021-06-22 07:57:00|111.4|111.32|111.4|111.32|111.4|111.32|111.4|111.32|7000
1624348630000|2021-06-22 07:57:10|111.42|111.34|111.34|111.32|111.46|111.38|111.34|111.32|55526
1624348640000|2021-06-22 07:57:20||111.28||111.28||111.28||111.28|2355
1624348650000|2021-06-22 07:57:30|||||||||30000
1624348660000|2021-06-22 07:57:40|111.32|111.24|111.26|111.2|111.34|111.24|111.26|111.18|452
1624348670000|2021-06-22 07:57:50||111.16||111.18||111.18||111.16|4118
1624348680000|2021-06-22 07:58:00|111.2|111.14|111.2|111.14|111.26|111.18|111.2|111.14|3463
1624348700000|2021-06-22 07:58:20||111.16||111.14||111.16||111.14|13797
1624348710000|2021-06-22 07:58:30|111.18|111.12|111.18|111.1|111.2|111.12|111.18|111.08|2202
1624348720000|2021-06-22 07:58:40|111.16||111.16||111.18||111.16||5425
1624348730000|2021-06-22 07:58:50|||||||||3245
1624348740000|2021-06-22 07:59:00|||||||||9203
1624348750000|2021-06-22 07:59:10|111.18|111.12|111.18|111.12|111.22|111.14|111.16|111.12|45553
1624348760000|2021-06-22 07:59:20||111.14||111.12||111.14||111.12|0
1624348770000|2021-06-22 07:59:30|111.2|111.14|111.18|111.12|111.22|111.14|111.18|111.12|26079
1624348780000|2021-06-22 07:59:40|111.2|111.14|111.24|111.18|111.24|111.18|111.18|111.14|21996
1624348790000|2021-06-22 07:59:50|111.22|111.16|111.2|111.14|111.22|111.16|111.2|111.14|5856
1624348800000|2021-06-22 08:00:00|111.22|111.16|111.2|111.14|111.22|111.16|111.2|111.14|19358
1624348810000|2021-06-22 08:00:10|||||||||740
1624348820000|2021-06-22 08:00:20|111.18|111.1|111.06|111.02|111.18|111.12|111.04|111.02|21946
1624348830000|2021-06-22 08:00:30|111.04|111|111|110.94|111.04|111|110.98|110.9|15430
1624348840000|2021-06-22 08:00:40|110.98|110.92|111|110.94|111.02|110.94|110.98|110.92|40211
1624348860000|2021-06-22 08:01:00|111.02|110.96|111.14|111.06|111.14|111.06|111.02|110.96|38473
1624348870000|2021-06-22 08:01:10||111.08||111.08||111.08||111.08|1113
1624348880000|2021-06-22 08:01:20|111.12||111.12||111.12||111.12||100
1624348890000|2021-06-22 08:01:30|111.1|111.06|111.08|111.02|111.1|111.06|111.08|111.02|6742
1624348900000|2021-06-22 08:01:40|111.1|111.04|111.1|111.04|111.14|111.04|111.1|111.04|19124
1624348910000|2021-06-22 08:01:50|111.12|111.06|111.36|111.28|111.36|111.28|111.12|111.06|49327
1624348920000|2021-06-22 08:02:00|111.38|111.3|111.42|111.34|111.48|111.4|111.36|111.28|19737
1624348930000|2021-06-22 08:02:10|111.44|111.36|111.34|111.3|111.48|111.4|111.34|111.28|9557
1624348940000|2021-06-22 08:02:20|111.36|111.32|111.44|111.32|111.44|111.32|111.36|111.32|4441
1624348950000|2021-06-22 08:02:30|111.42|111.34|111.46|111.38|111.46|111.38|111.42|111.34|45
1624348960000|2021-06-22 08:02:40|111.44|111.4|111.48|111.42|111.5|111.42|111.44|111.38|3065
1624348970000|2021-06-22 08:02:50|111.46||111.46||111.46||111.46||4283
1624348980000|2021-06-22 08:03:00|111.48|111.44|111.48|111.42|111.52|111.46|111.46|111.42|31341
1624348990000|2021-06-22 08:03:10|||||||||85
1624349000000|2021-06-22 08:03:20|111.42|111.36|111.46|111.38|111.46|111.38|111.42|111.32|8809
1624349010000|2021-06-22 08:03:30|111.44||111.46||111.46||111.44||0
1624349030000|2021-06-22 08:03:50|111.48|111.4|111.48|111.4|111.5|111.4|111.48|111.4|6563
1624349050000|2021-06-22 08:04:10|111.5|111.44|111.52|111.44|111.56|111.46|111.48|111.4|14648
1624349060000|2021-06-22 08:04:20|111.54|111.46|111.6|111.54|111.62|111.54|111.54|111.46|17652
1624349070000|2021-06-22 08:04:30|111.58|111.52|111.56|111.5|111.58|111.52|111.54|111.44|32695
1624349080000|2021-06-22 08:04:40|||||||||900
1624349090000|2021-06-22 08:04:50||111.52||111.52||111.52||111.52|4199
1624349100000|2021-06-22 08:05:00|111.6|111.54|111.78|111.68|111.78|111.68|111.56|111.54|21149
1624349110000|2021-06-22 08:05:10|111.76|111.7|111.78|111.72|111.78|111.72|111.74|111.7|1576
1624349120000|2021-06-22 08:05:20|111.8|111.74|111.78|111.72|111.82|111.74|111.78|111.72|3206
1624349130000|2021-06-22 08:05:30|111.76|111.66|111.76|111.68|111.76|111.7|111.76|111.64|5270
1624349140000|2021-06-22 08:05:40||111.7||111.7||111.7||111.7|0
1624349150000|2021-06-22 08:05:50|111.8|111.76|111.82|111.74|111.82|111.76|111.8|111.7|4919
1624349160000|2021-06-22 08:06:00|111.84||111.84||111.88||111.82||22
1624349170000|2021-06-22 08:06:10|111.86|111.76|111.86|111.78|111.86|111.78|111.86|111.76|4010
1624349190000|2021-06-22 08:06:30|111.84|111.76|111.84|111.78|111.84|111.78|111.84|111.76|1907
1624349230000|2021-06-22 08:07:10|111.82|111.76|111.62|111.54|111.82|111.76|111.62|111.54|62055
1624349240000|2021-06-22 08:07:20|111.6||111.6||111.6||111.6||0
1624349250000|2021-06-22 08:07:30|111.62|111.56|111.62|111.56|111.62|111.56|111.62|111.56|2355
1624349260000|2021-06-22 08:07:40|111.64|111.62|111.66|111.56|111.66|111.62|111.64|111.56|85189
1624349270000|2021-06-22 08:07:50|111.64||111.64||111.66||111.62||0
1624349280000|2021-06-22 08:08:00|111.66|111.54|111.6|111.5|111.66|111.54|111.52|111.44|138853
1624349290000|2021-06-22 08:08:10|111.58|111.48|111.46|111.38|111.58|111.48|111.4|111.38|35198
1624349300000|2021-06-22 08:08:20|111.44|111.4|111.5|111.4|111.5|111.4|111.44|111.4|3660
1624349330000|2021-06-22 08:08:50|111.52|111.42|111.6|111.54|111.64|111.56|111.5|111.42|22245
1624349350000|2021-06-22 08:09:10|111.64|111.56|111.68|111.58|111.68|111.58|111.6|111.56|11734
1624349360000|2021-06-22 08:09:20|111.66||111.64||111.66||111.64||0
1624349390000|2021-06-22 08:09:50|||||||||7000
1624349400000|2021-06-22 08:10:00|111.66|111.6|111.7|111.6|111.72|111.6|111.66|111.6|15892
1624349410000|2021-06-22 08:10:10||111.62||111.64||111.64||111.62|3578
1624349420000|2021-06-22 08:10:20|111.72|111.66|111.74|111.7|111.74|111.7|111.7|111.66|23051
1624349430000|2021-06-22 08:10:30|111.78||111.78||111.78||111.78||10000
1624349440000|2021-06-22 08:10:40|111.8|111.72|111.64|111.58|111.82|111.74|111.64|111.58|26511
1624349460000|2021-06-22 08:11:00|111.66|111.6|111.74|111.64|111.76|111.66|111.66|111.6|11438
1624349470000|2021-06-22 08:11:10|111.66||111.76||111.76||111.66||5279
1624349480000|2021-06-22 08:11:20||111.66||111.68||111.68||111.66|1330
1624349490000|2021-06-22 08:11:30|111.68|111.66|111.7|111.6|111.74|111.66|111.68|111.6|30380
1624349500000|2021-06-22 08:11:40|111.72|111.62|111.74|111.64|111.76|111.64|111.72|111.62|6603
1624349510000|2021-06-22 08:11:50|111.72||111.72||111.72||111.72||852
1624349530000|2021-06-22 08:12:10|111.74||111.74||111.74||111.74||16429
1624349550000|2021-06-22 08:12:30|111.72||111.72||111.72||111.72||500
1624349560000|2021-06-22 08:12:40|||||||||1069
1624349570000|2021-06-22 08:12:50|111.7|111.62|111.66|111.54|111.7|111.62|111.6|111.5|30444
1624349600000|2021-06-22 08:13:20|111.68|111.6|111.68|111.6|111.68|111.6|111.66|111.6|0
1624349610000|2021-06-22 08:13:30|111.66|111.62|111.66|111.6|111.66|111.64|111.66|111.6|4619
1624349620000|2021-06-22 08:13:40|||||||||5000
1624349630000|2021-06-22 08:13:50|111.64|111.56|111.62|111.54|111.64|111.56|111.62|111.54|3510
1624349640000|2021-06-22 08:14:00|111.6|111.56|111.6|111.56|111.64|111.56|111.58|111.56|13100
1624349650000|2021-06-22 08:14:10|111.64|111.58|111.68|111.62|111.68|111.62|111.6|111.56|5885
1624349660000|2021-06-22 08:14:20|111.66|111.6|111.58|111.5|111.66|111.6|111.58|111.5|6322
1624349670000|2021-06-22 08:14:30|111.56|111.48|111.54|111.48|111.56|111.48|111.54|111.48|0
1624349690000|2021-06-22 08:14:50|111.58|111.5|111.58|111.48|111.58|111.5|111.58|111.48|3000
1624349700000|2021-06-22 08:15:00|111.56|111.5|111.58|111.5|111.62|111.52|111.54|111.48|2152
1624349710000|2021-06-22 08:15:10|111.56|111.48|111.54|111.46|111.56|111.48|111.54|111.46|5088
1624349720000|2021-06-22 08:15:20|111.52|111.44|111.48|111.4|111.52|111.44|111.46|111.36|22813
1624349730000|2021-06-22 08:15:30|111.46|111.38|111.46|111.38|111.46|111.38|111.46|111.38|0
1624349740000|2021-06-22 08:15:40|111.44|111.36|111.42|111.3|111.44|111.36|111.42|111.3|11936
1624349750000|2021-06-22 08:15:50|111.38||111.4||111.42||111.36||9798
1624349760000|2021-06-22 08:16:00|111.42|111.32|111.42|111.32|111.46|111.34|111.38|111.32|4732
1624349790000|2021-06-22 08:16:30|111.44|111.34|111.5|111.36|111.5|111.36|111.44|111.34|6608
1624349800000|2021-06-22 08:16:40|111.54|111.38|111.58|111.46|111.62|111.46|111.5|111.38|6437
1624349810000|2021-06-22 08:16:50|111.56||111.56||111.58||111.56||0
1624349820000|2021-06-22 08:17:00|111.58||111.58||111.58||111.58||903
1624349830000|2021-06-22 08:17:10|111.6|111.48|111.58|111.48|111.64|111.52|111.58|111.48|5514
1624349850000|2021-06-22 08:17:30|||||||||5547
1624349870000|2021-06-22 08:17:50|||||||||1389
1624349880000|2021-06-22 08:18:00|111.6||111.58||111.6||111.58||1823
1624349890000|2021-06-22 08:18:10|111.6||111.58||111.6||111.58||18917
1624349920000|2021-06-22 08:18:40|||||||||1000
1624349930000|2021-06-22 08:18:50|111.6|111.5|111.64|111.54|111.68|111.54|111.58|111.48|16327
1624349940000|2021-06-22 08:19:00|111.66|111.56|111.68|111.58|111.68|111.58|111.66|111.56|0
1624349950000|2021-06-22 08:19:10|111.6|111.6|111.68|111.6|111.68|111.6|111.6|111.6|1000
1624349960000|2021-06-22 08:19:20|111.72|111.62|111.74|111.66|111.76|111.66|111.72|111.62|3522
1624350000000|2021-06-22 08:20:00|111.78|111.68|111.86|111.76|111.88|111.76|111.78|111.68|5094
1624350010000|2021-06-22 08:20:10|111.84|111.74|111.66|111.52|111.84|111.74|111.66|111.48|62880
1624350020000|2021-06-22 08:20:20|111.6|111.54|111.62|111.54|111.64|111.58|111.6|111.54|5530
1624350030000|2021-06-22 08:20:30|111.64|111.56|111.64|111.56|111.64|111.56|111.64|111.56|3436
1624350040000|2021-06-22 08:20:40|111.66|111.58|111.7|111.58|111.7|111.58|111.66|111.58|5388
1624350050000|2021-06-22 08:20:50|||||||||727
1624350060000|2021-06-22 08:21:00|111.72|111.6|111.74|111.64|111.74|111.64|111.72|111.6|13719
1624350070000|2021-06-22 08:21:10|111.72|111.62|111.72|111.64|111.72|111.64|111.72|111.62|1203
1624350090000|2021-06-22 08:21:30|111.74|111.66|111.74|111.66|111.74|111.66|111.72|111.66|7382
1624350100000|2021-06-22 08:21:40|111.76||111.76||111.76||111.76||530
1624350110000|2021-06-22 08:21:50|111.74||111.72||111.74||111.72||0
1624350120000|2021-06-22 08:22:00|111.74|111.62|111.72|111.66|111.74|111.66|111.7|111.62|1011
1624350140000|2021-06-22 08:22:20|111.74|111.68|111.76|111.68|111.76|111.68|111.74|111.66|8750
1624350150000|2021-06-22 08:22:30|111.74||111.74||111.74||111.74||0
1624350170000|2021-06-22 08:22:50|||||||||200000
1624350220000|2021-06-22 08:23:40|||||||||1153
1624350230000|2021-06-22 08:23:50|111.72|111.64|111.68|111.62|111.72|111.64|111.68|111.62|19641
1624350240000|2021-06-22 08:24:00|111.66|111.58|111.7|111.62|111.74|111.62|111.64|111.56|10059
1624350250000|2021-06-22 08:24:10|111.72|111.64|111.74|111.66|111.74|111.66|111.72|111.64|0
1624350260000|2021-06-22 08:24:20|111.76|111.68|111.72|111.68|111.78|111.68|111.72|111.68|7266
1624350270000|2021-06-22 08:24:30|111.78|111.7|111.78|111.7|111.78|111.7|111.78|111.7|1089
1624350280000|2021-06-22 08:24:40|||||||||17685
1624350290000|2021-06-22 08:24:50|111.68|111.68|111.76|111.68|111.78|111.68|111.68|111.62|37252
1624350300000|2021-06-22 08:25:00|111.78|111.7|111.78|111.72|111.78|111.72|111.76|111.7|4814
1624350310000|2021-06-22 08:25:10|111.76|111.74|111.76|111.72|111.76|111.74|111.76|111.72|2806
1624350320000|2021-06-22 08:25:20|111.78||111.78||111.78||111.78||0
1624350340000|2021-06-22 08:25:40|||||||||20152
1624350350000|2021-06-22 08:25:50|111.76||111.78||111.78||111.76||1000
1624350360000|2021-06-22 08:26:00|111.76|111.68|111.78|111.7|111.78|111.7|111.74|111.68|209907
1624350370000|2021-06-22 08:26:10|111.68|111.68|111.64|111.56|111.68|111.68|111.62|111.56|79169
1624350380000|2021-06-22 08:26:20|111.62||111.62||111.62||111.62||33774
1624350400000|2021-06-22 08:26:40|||||||||2500
1624350410000|2021-06-22 08:26:50|||||||||205
1624350430000|2021-06-22 08:27:10|111.6|111.52|111.54|111.46|111.6|111.52|111.54|111.46|24961
1624350440000|2021-06-22 08:27:20|||||||||9622
1624350450000|2021-06-22 08:27:30|111.52||111.52||111.52||111.5||3866
1624350460000|2021-06-22 08:27:40|111.54|111.48|111.48|111.4|111.54|111.48|111.48|111.36|17447
1624350470000|2021-06-22 08:27:50|111.5|111.38|111.5|111.42|111.5|111.42|111.5|111.38|5738
1624350480000|2021-06-22 08:28:00|||||||||26810
1624350490000|2021-06-22 08:28:10|111.4|111.4|111.38|111.28|111.48|111.4|111.38|111.28|159726
1624350500000|2021-06-22 08:28:20||111.3||111.3||111.3||111.3|0
1624350510000|2021-06-22 08:28:30|111.4|111.32|111.4|111.32|111.42|111.32|111.4|111.32|4004
1624350520000|2021-06-22 08:28:40|111.42|111.34|111.46|111.36|111.46|111.36|111.4|111.34|57936
1624350530000|2021-06-22 08:28:50|111.44|111.34|111.52|111.44|111.54|111.44|111.34|111.3|54330
1624350540000|2021-06-22 08:29:00|111.54|111.46|111.44|111.4|111.56|111.48|111.44|111.4|155761
1624350550000|2021-06-22 08:29:10|111.42|111.36|111.4|111.34|111.42|111.36|111.4|111.32|2624
1624350560000|2021-06-22 08:29:20||111.32||111.32||111.32||111.32|0
1624350570000|2021-06-22 08:29:30|111.3|111.3|111.3|111.24|111.3|111.3|111.3|111.24|82035
1624350580000|2021-06-22 08:29:40|111.28|111.2|111.28|111.22|111.28|111.22|111.28|111.2|0
1624350590000|2021-06-22 08:29:50|111.3|111.24|111.48|111.4|111.48|111.4|111.3|111.24|71941
1624350600000|2021-06-22 08:30:00|111.46|111.38|111.44|111.38|111.48|111.38|111.44|111.32|36439
1624350610000|2021-06-22 08:30:10|111.48|111.4|111.48|111.4|111.48|111.4|111.48|111.4|3687
1624350620000|2021-06-22 08:30:20|111.46|111.38|111.44|111.32|111.46|111.38|111.44|111.32|7364
1624350630000|2021-06-22 08:30:30|111.42|111.3|111.32|111.22|111.42|111.3|111.32|111.22|2553
1624350640000|2021-06-22 08:30:40|111.36|111.24|111.32|111.22|111.38|111.24|111.32|111.22|73666
1624350650000|2021-06-22 08:30:50|111.2|111.24|111.34|111.22|111.34|111.24|111.2|111.14|25125
1624350660000|2021-06-22 08:31:00|111.32||111.32||111.34||111.32||0
1624350670000|2021-06-22 08:31:10|111.34||111.32||111.34||111.32||100
1624350680000|2021-06-22 08:31:20|111.34||111.32||111.34||111.32||0
1624350690000|2021-06-22 08:31:30|111.34|111.24|111.32|111.24|111.34|111.24|111.3|111.24|5398
1624350700000|2021-06-22 08:31:40|111.34|111.22|111.32|111.24|111.34|111.24|111.32|111.22|140
1624350710000|2021-06-22 08:31:50|111.34|111.26|111.36|111.24|111.42|111.3|111.3|111.24|39341
1624350720000|2021-06-22 08:32:00|111.38|111.26|111.3|111.24|111.38|111.26|111.3|111.22|2434
1624350730000|2021-06-22 08:32:10|||||||||300
1624350750000|2021-06-22 08:32:30|111.28|111.22|111.26|111.14|111.28|111.22|111.26|111.12|9713
1624350760000|2021-06-22 08:32:40|111.24|111.16|111.24|111.16|111.24|111.16|111.24|111.16|2950
1624350780000|2021-06-22 08:33:00|111.26|111.18|111.3|111.22|111.3|111.22|111.24|111.18|6923
1624350790000|2021-06-22 08:33:10|111.34|111.24|111.34|111.24|111.36|111.24|111.3|111.24|972
1624350800000|2021-06-22 08:33:20||111.26||111.26||111.26||111.26|0
1624350810000|2021-06-22 08:33:30||111.28||111.28||111.28||111.28|0
1624350820000|2021-06-22 08:33:40|111.32|111.26|111.32|111.26|111.32|111.26|111.3|111.26|5989
1624350830000|2021-06-22 08:33:50|111.3|111.22|111.26|111.22|111.3|111.26|111.26|111.2|6734
1624350850000|2021-06-22 08:34:10|||||||||1889
1624350860000|2021-06-22 08:34:20|111.28||111.28||111.28||111.28||2413
1624350880000|2021-06-22 08:34:40||111.24||111.24||111.24||111.24|7929
1624350900000|2021-06-22 08:35:00|||||||||254
1624350910000|2021-06-22 08:35:10|111.22|111.22|111.28|111.2|111.3|111.22|111.22|111.18|41150
1624350920000|2021-06-22 08:35:20|111.26|111.18|111.22|111.14|111.26|111.18|111.22|111.14|2269
1624350930000|2021-06-22 08:35:30|111.14|111.1|111.14|111.1|111.2|111.1|111.14|111.02|1376
1624350940000|2021-06-22 08:35:40|||||||||2118
1624350950000|2021-06-22 08:35:50|111.1|111.04|111.1|111.02|111.12|111.04|111.08|111.02|216
1624350960000|2021-06-22 08:36:00|||||||||9081
1624350970000|2021-06-22 08:36:10|||||||||8000
1624350980000|2021-06-22 08:36:20|111.08|111|110.98|110.92|111.08|111|110.98|110.92|11885
1624350990000|2021-06-22 08:36:30||110.88||110.86||110.88||110.86|5119
1624351000000|2021-06-22 08:36:40|110.96|110.88|110.96|110.88|110.96|110.88|110.94|110.88|2202
1624351010000|2021-06-22 08:36:50|110.98|110.9|110.98|110.92|111|110.92|110.94|110.9|17971
1624351020000|2021-06-22 08:37:00|111|110.94|111.1|111|111.1|111|111|110.94|13373
1624351030000|2021-06-22 08:37:10|111.14|111.02|111.14|111.06|111.14|111.06|111.12|111.02|52103
1624351040000|2021-06-22 08:37:20|111.18|111.04|111.14|111.04|111.18|111.04|111.04|110.98|34005
1624351050000|2021-06-22 08:37:30|111.16||111.14||111.16||111.14||8
1624351060000|2021-06-22 08:37:40|111.16|111.08|111.18|111.1|111.18|111.1|111.16|111.08|5099
1624351070000|2021-06-22 08:37:50|111.16|111.08|111.16|111.08|111.16|111.08|111.16|111.08|1332
1624351080000|2021-06-22 08:38:00|111.14|111.06|111.12|111.06|111.14|111.06|111.12|111.06|2139
1624351090000|2021-06-22 08:38:10|111.14|111.08|111.16|111.08|111.16|111.08|111.14|111.08|3376
1624351100000|2021-06-22 08:38:20|111.18||111.16||111.18||111.16||240
1624351110000|2021-06-22 08:38:30|111.2|111.1|111.16|111.1|111.2|111.1|111.16|111.1|3434
1624351120000|2021-06-22 08:38:40|111.14|111.08|111.06|110.98|111.14|111.08|111.06|110.98|9864
1624351130000|2021-06-22 08:38:50|111.04|110.96|111.02|110.92|111.04|110.96|111.02|110.92|2629
1624351170000|2021-06-22 08:39:30|111|110.94|111|110.94|111|110.94|111|110.94|6000
1624351180000|2021-06-22 08:39:40|110.98|110.92|110.94|110.88|110.98|110.92|110.94|110.88|20532
1624351200000|2021-06-22 08:40:00|110.92|110.84|110.9|110.8|110.92|110.84|110.9|110.8|2070
1624351210000|2021-06-22 08:40:10|110.88||110.86||110.88||110.86||3842
1624351220000|2021-06-22 08:40:20||110.78||110.78||110.78||110.78|3702
1624351230000|2021-06-22 08:40:30|110.84||110.84||110.84||110.84||0
1624351240000|2021-06-22 08:40:40|110.82|110.76|110.76|110.72|110.82|110.76|110.76|110.72|9266
1624351280000|2021-06-22 08:41:20|||||||||20000
1624351300000|2021-06-22 08:41:40|110.78|110.74|110.84|110.76|110.9|110.78|110.78|110.74|29157
1624351310000|2021-06-22 08:41:50|110.82||110.82||110.82||110.82||0
1624351330000|2021-06-22 08:42:10|110.86|110.78|110.96|110.88|110.98|110.88|110.86|110.78|89792
1624351340000|2021-06-22 08:42:20|||||||||3757
1624351350000|2021-06-22 08:42:30|111|110.9|111|110.92|111|110.92|110.96|110.9|7669
1624351380000|2021-06-22 08:43:00|110.98|110.9|110.98|110.92|111|110.92|110.96|110.9|12454
1624351390000|2021-06-22 08:43:10|111.02|110.94|111.02|110.96|111.06|110.96|111.02|110.92|8000
1624351400000|2021-06-22 08:43:20|111.06|110.98|111.08|111|111.1|111.02|111.06|110.98|8000
1624351410000|2021-06-22 08:43:30||111.02||111||111.02||111|0
1624351420000|2021-06-22 08:43:40|111.12|111.02|111.16|111.1|111.18|111.1|111.12|111.02|28140
1624351430000|2021-06-22 08:43:50|111.14|111.08|111.16|111.1|111.16|111.1|111.12|111.04|9289
1624351440000|2021-06-22 08:44:00|111.14|111.08|111.08|111.02|111.14|111.08|111.08|111.02|9284
1624351450000|2021-06-22 08:44:10|111.1||111.12||111.12||111.08||0
1624351470000|2021-06-22 08:44:30|111.1||111.08||111.1||111.08||0
1624351480000|2021-06-22 08:44:40|111.1||111.12||111.12||111.1||0
1624351490000|2021-06-22 08:44:50|111.1||111.1||111.1||111.1||2000
1624351500000|2021-06-22 08:45:00|111.08|110.98|111.04|111|111.08|111|111.02|110.94|32121
1624351510000|2021-06-22 08:45:10||111.02||110.98||111.02||110.98|11199
1624351520000|2021-06-22 08:45:20|111.02||111.02||111.02||111.02||0
1624351530000|2021-06-22 08:45:30|111|110.96|111|110.94|111|110.98|110.98|110.92|7587
1624351540000|2021-06-22 08:45:40|110.98|110.92|110.9|110.8|110.98|110.92|110.9|110.8|3173
1624351550000|2021-06-22 08:45:50|110.92|110.82|110.92|110.84|110.98|110.88|110.92|110.82|22470
1624351560000|2021-06-22 08:46:00|110.96|110.86|111.02|110.92|111.02|110.92|110.96|110.86|6599
1624351570000|2021-06-22 08:46:10|||||||||866
1624351580000|2021-06-22 08:46:20|||||||||437
1624351610000|2021-06-22 08:46:50|||||||||1388
1624351620000|2021-06-22 08:47:00|111.06|110.94|111.08|111|111.1|111|111.04|110.94|36477
1624351630000|2021-06-22 08:47:10|111.06||111.06||111.06||111.06||0
1624351640000|2021-06-22 08:47:20|111.08||111.1||111.1||111.08||3247
1624351660000|2021-06-22 08:47:40|111.12|111.02|111.14|111.04|111.16|111.08|111.12|111.02|3300
1624351670000|2021-06-22 08:47:50|111.16|111.06|111.18|111.08|111.22|111.08|111.16|111.06|339
1624351680000|2021-06-22 08:48:00|111.2|111.1|111.18|111.1|111.22|111.1|111.18|111.08|4959
1624351710000|2021-06-22 08:48:30|||||||||7000
1624351730000|2021-06-22 08:48:50|||||||||9673
1624351740000|2021-06-22 08:49:00||111.12||111.14||111.14||111.12|1630
1624351750000|2021-06-22 08:49:10|111.16|111.12|111.16|111.1|111.16|111.12|111.16|111.1|20959
1624351760000|2021-06-22 08:49:20|||||||||173
1624351770000|2021-06-22 08:49:30|||||||||3700
1624351790000|2021-06-22 08:49:50|||||||||2254
1624351830000|2021-06-22 08:50:30|111.14|111.08|111.16|111.08|111.16|111.08|111.1|111|19738
1624351840000|2021-06-22 08:50:40|111.14|111.06|111.14|111.06|111.14|111.06|111.14|111.06|0
1624351850000|2021-06-22 08:50:50||111.08||111.1||111.1||111.08|400
1624351860000|2021-06-22 08:51:00|111.1|111.08|111.06|110.96|111.12|111.08|111.06|110.96|6827
1624351870000|2021-06-22 08:51:10|111.04||111.04||111.04||111.04||7383
1624351910000|2021-06-22 08:51:50|||||||||600
1624351970000|2021-06-22 08:52:50|111.08|111|111.1|111.02|111.1|111.02|111.04|111|6447
1624351980000|2021-06-22 08:53:00|111.06||111.06||111.06||111.06||0
1624351990000|2021-06-22 08:53:10|||||||||6691
1624352000000|2021-06-22 08:53:20|111|111|111.02|110.98|111.08|111.02|111|110.98|40162
1624352010000|2021-06-22 08:53:30|111|110.96|111|110.94|111|110.96|111|110.94|9595
1624352020000|2021-06-22 08:53:40|111.04|110.96|111.06|110.96|111.08|110.96|111.04|110.96|7245
1624352030000|2021-06-22 08:53:50|111.04||111.04||111.04||111.04||0
1624352050000|2021-06-22 08:54:10|111.06|110.98|111.08|111|111.12|111|111.06|110.98|1322
1624352060000|2021-06-22 08:54:20|111.12|111.02|111.14|111.1|111.16|111.1|111.1|111.02|2914
1624352070000|2021-06-22 08:54:30|111.16||111.18||111.2||111.16||11442
1624352080000|2021-06-22 08:54:40|111.1|111.08|111.08|111|111.1|111.08|111.08|110.98|27643
1624352090000|2021-06-22 08:54:50||111.02||111.02||111.02||111|300
1624352100000|2021-06-22 08:55:00||111||111.02||111.02||111|23487
1624352110000|2021-06-22 08:55:10|111.06||111.06||111.06||111.06||0
1624352120000|2021-06-22 08:55:20|111.04|111|111.04|110.98|111.04|111|111.04|110.96|8169
1624352140000|2021-06-22 08:55:40||110.96||110.94||110.96||110.94|1233
1624352160000|2021-06-22 08:56:00|||||||||100
1624352180000|2021-06-22 08:56:20|||||||||6310
1624352190000|2021-06-22 08:56:30|111.02|110.92|110.88|110.8|111.04|110.94|110.82|110.8|43318
1624352210000|2021-06-22 08:56:50|||||||||3202
1624352220000|2021-06-22 08:57:00|110.86|110.78|110.84|110.78|110.86|110.78|110.8|110.78|11391
1624352230000|2021-06-22 08:57:10|||||||||3
1624352260000|2021-06-22 08:57:40|110.86||110.86||110.86||110.86||100
1624352270000|2021-06-22 08:57:50|110.84|110.8|110.86|110.8|110.86|110.8|110.84|110.8|1000
1624352290000|2021-06-22 08:58:10|110.88||110.84||110.88||110.84||2726
1624352300000|2021-06-22 08:58:20|110.88|110.82|110.92|110.82|110.92|110.82|110.84|110.82|7761
1624352320000|2021-06-22 08:58:40|110.9||110.9||110.9||110.9||4450
1624352330000|2021-06-22 08:58:50|110.92||110.92||110.92||110.92||0
1624352350000|2021-06-22 08:59:10|110.9|110.84|110.92|110.84|110.94|110.86|110.9|110.82|22113
1624352360000|2021-06-22 08:59:20|||||||||393
1624352370000|2021-06-22 08:59:30|||||||||2297
1624352400000|2021-06-22 09:00:00|110.94|110.88|110.96|110.9|110.96|110.9|110.9|110.84|23940
1624352410000|2021-06-22 09:00:10|111|110.88|110.96|110.9|111|110.9|110.92|110.86|20132
1624352450000|2021-06-22 09:00:50||110.92||110.92||110.92||110.92|1832
1624352460000|2021-06-22 09:01:00|111|110.9|111|110.94|111|110.94|110.92|110.88|30820
1624352470000|2021-06-22 09:01:10|110.98|110.92|110.98|110.9|110.98|110.92|110.98|110.9|23
1624352500000|2021-06-22 09:01:40|110.96|110.88|110.96|110.88|110.96|110.88|110.96|110.88|796
1624352510000|2021-06-22 09:01:50||110.9||110.88||110.9||110.88|861
1624352520000|2021-06-22 09:02:00||110.9||110.9||110.9||110.9|0
1624352550000|2021-06-22 09:02:30|110.94|110.88|110.84|110.76|110.96|110.88|110.84|110.74|41165
1624352570000|2021-06-22 09:02:50||110.78||110.78||110.8||110.78|150
1624352590000|2021-06-22 09:03:10|||||||||30146
1624352600000|2021-06-22 09:03:20|110.82|110.76|110.82|110.78|110.82|110.78|110.82|110.76|1843
1624352610000|2021-06-22 09:03:30|||||||||538
1624352630000|2021-06-22 09:03:50|110.8|110.76|110.82|110.78|110.84|110.78|110.8|110.76|493
1624352650000|2021-06-22 09:04:10|110.8||110.8||110.8||110.8||0
1624352660000|2021-06-22 09:04:20|110.78|110.76|110.78|110.72|110.8|110.76|110.78|110.72|3642
1624352670000|2021-06-22 09:04:30||110.7||110.7||110.7||110.7|3894
1624352680000|2021-06-22 09:04:40|110.74||110.74||110.74||110.74||0
1624352690000|2021-06-22 09:04:50|110.78|110.72|110.88|110.78|110.88|110.8|110.74|110.7|9903
1624352740000|2021-06-22 09:05:40|110.86|110.76|110.84|110.76|110.86|110.76|110.8|110.74|9606
1624352750000|2021-06-22 09:05:50||110.74||110.74||110.76||110.74|37000
1624352760000|2021-06-22 09:06:00|110.82||110.8||110.82||110.8||0
1624352770000|2021-06-22 09:06:10|||||||||4583
1624352780000|2021-06-22 09:06:20|110.76|110.72|110.76|110.72|110.76|110.74|110.76|110.72|18301
1624352790000|2021-06-22 09:06:30|110.78|110.74|110.82|110.74|110.84|110.74|110.78|110.74|2236
1624352800000|2021-06-22 09:06:40|110.84||110.84||110.84||110.84||0
1624352810000|2021-06-22 09:06:50|110.82||110.82||110.82||110.8||10033
1624352820000|2021-06-22 09:07:00|110.84|110.76|110.84|110.76|110.84|110.76|110.84|110.76|7181
1624352830000|2021-06-22 09:07:10|110.86|110.78|110.86|110.78|110.86|110.78|110.86|110.78|4
1624352850000|2021-06-22 09:07:30|110.88|110.8|110.9|110.82|110.9|110.82|110.88|110.8|8906
1624352860000|2021-06-22 09:07:40|110.88|110.84|111|110.92|111|110.98|110.88|110.84|44114
1624352900000|2021-06-22 09:08:20|110.98||110.98||110.98||110.98||9019
1624352910000|2021-06-22 09:08:30||110.9||110.9||110.9||110.9|4992
1624352920000|2021-06-22 09:08:40|||||||||13441
1624352930000|2021-06-22 09:08:50|110.88|110.88|110.94|110.86|110.96|110.88|110.88|110.84|38500
1624352940000|2021-06-22 09:09:00|110.9||110.9||110.9||110.9||0
1624352970000|2021-06-22 09:09:30|||||||||1552
1624353000000|2021-06-22 09:10:00|110.88|110.84|110.88|110.78|110.88|110.84|110.84|110.76|8754
1624353010000|2021-06-22 09:10:10|110.86|110.74|110.82|110.72|110.86|110.74|110.78|110.7|13082
1624353020000|2021-06-22 09:10:20|110.8|110.7|110.78|110.7|110.8|110.7|110.78|110.7|1008
1624353040000|2021-06-22 09:10:40|110.76||110.76||110.76||110.76||0
1624353050000|2021-06-22 09:10:50|110.74|110.68|110.7|110.64|110.74|110.68|110.7|110.64|5575
1624353060000|2021-06-22 09:11:00|||||||||200
1624353080000|2021-06-22 09:11:20|110.74|110.66|110.7|110.64|110.76|110.66|110.68|110.64|9596
1624353090000|2021-06-22 09:11:30|110.68||110.68||110.68||110.68||0
1624353100000|2021-06-22 09:11:40||110.6||110.58||110.6||110.58|2264
1624353130000|2021-06-22 09:12:10||110.6||110.6||110.6||110.6|203
1624353140000|2021-06-22 09:12:20|||||||||4491
1624353150000|2021-06-22 09:12:30|110.7|110.62|110.78|110.72|110.8|110.72|110.7|110.62|7181
1624353170000|2021-06-22 09:12:50|110.76|110.7|110.76|110.68|110.76|110.7|110.76|110.68|20917
1624353190000|2021-06-22 09:13:10||110.7||110.7||110.7||110.7|9
1624353200000|2021-06-22 09:13:20||110.68||110.68||110.68||110.68|336
1624353230000|2021-06-22 09:13:50|110.74||110.74||110.74||110.74||16384
1624353240000|2021-06-22 09:14:00|110.76|110.7|110.74|110.68|110.84|110.78|110.74|110.64|25809
1624353250000|2021-06-22 09:14:10||110.66||110.64||110.66||110.64|0
1624353260000|2021-06-22 09:14:20|110.72||110.74||110.74||110.72||0
1624353290000|2021-06-22 09:14:50|110.72||110.72||110.72||110.72||2757
1624353300000|2021-06-22 09:15:00|110.74||110.74||110.74||110.74||0
1624353310000|2021-06-22 09:15:10|110.72|110.6|110.64|110.56|110.72|110.6|110.64|110.56|24112
1624353330000|2021-06-22 09:15:30|||||||||750
1624353340000|2021-06-22 09:15:40|||||||||67
1624353360000|2021-06-22 09:16:00||110.54||110.54||110.54||110.54|3000
1624353370000|2021-06-22 09:16:10||110.56||110.54||110.56||110.54|9
1624353420000|2021-06-22 09:17:00|||||||||13488
1624353430000|2021-06-22 09:17:10|110.62||110.62||110.62||110.62||400
1624353450000|2021-06-22 09:17:30|110.6||110.6||110.6||110.6||100
1624353470000|2021-06-22 09:17:50|110.62|110.56|110.6|110.54|110.62|110.56|110.58|110.52|6361
1624353500000|2021-06-22 09:18:20|110.58|110.52|110.5|110.44|110.58|110.52|110.5|110.44|86878
1624353510000|2021-06-22 09:18:30|110.48|110.42|110.48|110.38|110.52|110.44|110.42|110.36|89347
1624353530000|2021-06-22 09:18:50|110.46|110.4|110.44|110.38|110.46|110.4|110.44|110.38|10794
1624353550000|2021-06-22 09:19:10|||||||||3661
1624353560000|2021-06-22 09:19:20|110.42||110.42||110.42||110.42||341
1624353580000|2021-06-22 09:19:40|110.4||110.4||110.42||110.4||8474
1624353590000|2021-06-22 09:19:50|110.42|110.4|110.48|110.4|110.52|110.44|110.42|110.4|24615
1624353610000|2021-06-22 09:20:10||110.38||110.38||110.38||110.38|500
1624353640000|2021-06-22 09:20:40||110.4||110.4||110.4||110.4|0
1624353650000|2021-06-22 09:20:50|110.5|110.42|110.5|110.44|110.52|110.44|110.5|110.42|9150
1624353660000|2021-06-22 09:21:00|||||||||25000
1624353670000|2021-06-22 09:21:10|110.48|110.42|110.46|110.4|110.48|110.42|110.44|110.38|5304
1624353680000|2021-06-22 09:21:20|||||||||25000
1624353690000|2021-06-22 09:21:30||110.42||110.42||110.42||110.42|0
1624353710000|2021-06-22 09:21:50|110.48|110.44|110.48|110.42|110.5|110.44|110.48|110.42|14148
1624353730000|2021-06-22 09:22:10|110.5|110.44|110.5|110.44|110.5|110.44|110.5|110.44|5
1624353750000|2021-06-22 09:22:30|||||||||5412
1624353790000|2021-06-22 09:23:10|110.48|110.42|110.5|110.44|110.5|110.44|110.48|110.42|12532
1624353800000|2021-06-22 09:23:20|110.52|110.46|110.54|110.5|110.54|110.5|110.52|110.46|7627
1624353810000|2021-06-22 09:23:30|110.58|110.52|110.6|110.52|110.62|110.52|110.58|110.52|3826
1624353860000|2021-06-22 09:24:20|110.64|110.54|110.64|110.56|110.66|110.56|110.64|110.54|6773
1624353870000|2021-06-22 09:24:30|110.66|110.58|110.64|110.58|110.66|110.58|110.64|110.58|11806
1624353900000|2021-06-22 09:25:00|||||||||5278
1624353910000|2021-06-22 09:25:10|||||||||1200
1624353930000|2021-06-22 09:25:30|110.66|110.6|110.72|110.64|110.72|110.64|110.66|110.6|3502
1624353950000|2021-06-22 09:25:50|||||||||10601
1624353980000|2021-06-22 09:26:20|||||||||452
1624353990000|2021-06-22 09:26:30|||||||||1542
1624354120000|2021-06-22 09:28:40||110.66||110.66||110.66||110.66|10884
1624354130000|2021-06-22 09:28:50||110.68||110.68||110.68||110.68|0
1624354140000|2021-06-22 09:29:00|||||||||3426
1624354150000|2021-06-22 09:29:10|110.74||110.74||110.74||110.74||6502
1624354160000|2021-06-22 09:29:20|||||||||800
1624354170000|2021-06-22 09:29:30|110.76|110.7|110.8|110.74|110.8|110.74|110.76|110.7|5146
1624354180000|2021-06-22 09:29:40|110.82|110.76|110.84|110.76|110.86|110.76|110.82|110.76|5022
1624354200000|2021-06-22 09:30:00||110.78||110.78||110.78||110.78|5
1624354210000|2021-06-22 09:30:10|110.82||110.86||110.86||110.82||0
1624354220000|2021-06-22 09:30:20|||||||||4
1624354240000|2021-06-22 09:30:40|110.84|110.76|110.82|110.78|110.84|110.78|110.8|110.74|27861
1624354260000|2021-06-22 09:31:00||110.76||110.76||110.76||110.76|2783
1624354270000|2021-06-22 09:31:10|110.8|110.74|110.8|110.74|110.8|110.74|110.8|110.74|2995
1624354310000|2021-06-22 09:31:50|||||||||3581
1624354320000|2021-06-22 09:32:00|110.78|110.72|110.72|110.64|110.78|110.72|110.72|110.62|9399
1624354330000|2021-06-22 09:32:10|110.74|110.66|110.72|110.66|110.74|110.66|110.72|110.64|2374
1624354350000|2021-06-22 09:32:30|110.7|110.64|110.66|110.58|110.7|110.64|110.66|110.58|29350
1624354360000|2021-06-22 09:32:40||110.6||110.6||110.6||110.6|0
1624354370000|2021-06-22 09:32:50|110.64|110.58|110.66|110.6|110.66|110.6|110.64|110.58|12137
1624354380000|2021-06-22 09:33:00|110.64|110.58|110.64|110.58|110.64|110.58|110.64|110.58|1381
1624354390000|2021-06-22 09:33:10|||||||||2225
1624354410000|2021-06-22 09:33:30|||||||||894
1624354440000|2021-06-22 09:34:00|110.66|110.6|110.64|110.6|110.72|110.64|110.64|110.58|17293
1624354450000|2021-06-22 09:34:10|||||||||8342
1624354470000|2021-06-22 09:34:30|110.68|110.62|110.72|110.66|110.76|110.66|110.68|110.62|2929
1624354480000|2021-06-22 09:34:40|110.74|110.68|110.76|110.68|110.76|110.68|110.74|110.68|0
1624354500000|2021-06-22 09:35:00||110.7||110.7||110.7||110.7|6
1624354510000|2021-06-22 09:35:10|110.74|110.68|110.72|110.68|110.74|110.68|110.72|110.68|4234
1624354520000|2021-06-22 09:35:20|110.7|110.66|110.72|110.66|110.72|110.66|110.7|110.66|9131
1624354530000|2021-06-22 09:35:30|||||||||1
1624354560000|2021-06-22 09:36:00|110.74||110.72||110.76||110.72||458
1624354570000|2021-06-22 09:36:10|||||||||3196
1624354580000|2021-06-22 09:36:20|110.74|110.68|110.74|110.66|110.76|110.68|110.74|110.66|25
1624354590000|2021-06-22 09:36:30|110.76||110.72||110.76||110.72||155
1624354620000|2021-06-22 09:37:00|110.74|110.68|110.76|110.66|110.76|110.68|110.74|110.66|10
1624354630000|2021-06-22 09:37:10|110.74||110.72||110.74||110.72||0
1624354660000|2021-06-22 09:37:40|110.7|110.64|110.64|110.58|110.7|110.64|110.64|110.58|21408
1624354670000|2021-06-22 09:37:50|||||||||3140
1624354680000|2021-06-22 09:38:00|110.62|110.56|110.64|110.56|110.64|110.56|110.6|110.54|1796
1624354690000|2021-06-22 09:38:10|110.66|110.58|110.68|110.6|110.7|110.62|110.66|110.58|6088
1624354700000|2021-06-22 09:38:20|110.7|110.62|110.68|110.6|110.7|110.62|110.68|110.6|0
1624354710000|2021-06-22 09:38:30|||||||||11061
1624354720000|2021-06-22 09:38:40|||||||||2
1624354750000|2021-06-22 09:39:10|||||||||5000
1624354770000|2021-06-22 09:39:30|||||||||1471
1624354800000|2021-06-22 09:40:00|110.66||110.66||110.68||110.66||119
1624354810000|2021-06-22 09:40:10|110.64|110.58|110.52|110.46|110.64|110.58|110.52|110.46|25691
1624354820000|2021-06-22 09:40:20|110.5|110.44|110.46|110.4|110.5|110.44|110.46|110.38|6667
1624354830000|2021-06-22 09:40:30|110.42|110.38|110.42|110.38|110.42|110.38|110.42|110.38|843
1624354840000|2021-06-22 09:40:40|110.44|110.36|110.38|110.3|110.44|110.36|110.38|110.3|4186
1624354850000|2021-06-22 09:40:50||110.32||110.32||110.32||110.32|0
1624354870000|2021-06-22 09:41:10|110.4||110.4||110.4||110.4||3932
1624354880000|2021-06-22 09:41:20|||||||||719
1624354910000|2021-06-22 09:41:50|||||||||5200
1624354920000|2021-06-22 09:42:00|110.42|110.36|110.48|110.4|110.48|110.4|110.4|110.36|15393
1624354930000|2021-06-22 09:42:10|110.46|110.38|110.46|110.38|110.46|110.38|110.46|110.38|5660
1624354940000|2021-06-22 09:42:20|||||||||3239
1624354960000|2021-06-22 09:42:40|||||||||905
1624355010000|2021-06-22 09:43:30|||||||||8178
1624355030000|2021-06-22 09:43:50|||||||||15000
1624355040000|2021-06-22 09:44:00|110.48|110.4|110.48|110.44|110.48|110.44|110.48|110.4|5592
1624355050000|2021-06-22 09:44:10||110.42||110.46||110.46||110.42|1111
1624355060000|2021-06-22 09:44:20|||||||||349
1624355070000|2021-06-22 09:44:30|||||||||5099
1624355130000|2021-06-22 09:45:30|110.46|110.44|110.48|110.42|110.48|110.44|110.46|110.42|16301
1624355150000|2021-06-22 09:45:50||110.44||110.42||110.44||110.42|901
1624355170000|2021-06-22 09:46:10|||||||||19000
1624355190000|2021-06-22 09:46:30||110.44||110.44||110.44||110.44|0
1624355210000|2021-06-22 09:46:50||110.46||110.46||110.46||110.46|3149
1624355240000|2021-06-22 09:47:20|||||||||11707
1624355260000|2021-06-22 09:47:40|||||||||2715
1624355290000|2021-06-22 09:48:10|110.5|110.48|110.52|110.46|110.52|110.48|110.5|110.46|10307
1624355310000|2021-06-22 09:48:30|110.54|110.48|110.54|110.5|110.56|110.5|110.54|110.48|7364
1624355320000|2021-06-22 09:48:40|110.52|110.48|110.48|110.42|110.52|110.48|110.48|110.42|21814
1624355330000|2021-06-22 09:48:50|||||||||1151
1624355350000|2021-06-22 09:49:10|||||||||961
1624355380000|2021-06-22 09:49:40|110.52|110.44|110.54|110.48|110.54|110.48|110.52|110.44|8924
1624355390000|2021-06-22 09:49:50|110.52||110.52||110.52||110.52||30
1624355400000|2021-06-22 09:50:00|110.54|110.5|110.54|110.48|110.54|110.5|110.54|110.48|2193
1624355410000|2021-06-22 09:50:10|110.52||110.52||110.52||110.52||0
1624355440000|2021-06-22 09:50:40|110.54|110.5|110.54|110.5|110.58|110.5|110.54|110.5|3668
1624355450000|2021-06-22 09:50:50|110.52|110.48|110.44|110.4|110.52|110.48|110.44|110.38|29423
1624355460000|2021-06-22 09:51:00|110.42|110.38|110.4|110.34|110.42|110.38|110.4|110.32|8430
1624355470000|2021-06-22 09:51:10|110.42|110.36|110.42|110.38|110.44|110.38|110.4|110.36|7557
1624355490000|2021-06-22 09:51:30|||||||||325
1624355510000|2021-06-22 09:51:50|110.4|110.36|110.4|110.34|110.4|110.36|110.4|110.34|6280
1624355520000|2021-06-22 09:52:00|110.38|110.32|110.4|110.32|110.4|110.32|110.36|110.32|4703
1624355540000|2021-06-22 09:52:20|110.38||110.36||110.38||110.36||19
1624355550000|2021-06-22 09:52:30|110.34|110.3|110.34|110.3|110.34|110.32|110.34|110.3|12326
1624355580000|2021-06-22 09:53:00|110.36|110.32|110.34|110.32|110.36|110.32|110.34|110.3|4245
1624355610000|2021-06-22 09:53:30|110.36||110.36||110.36||110.36||12935
1624355680000|2021-06-22 09:54:40|110.34||110.34||110.34||110.34||674
1624355700000|2021-06-22 09:55:00|110.36||110.36||110.36||110.36||3296
1624355710000|2021-06-22 09:55:10|110.38|110.34|110.4|110.36|110.4|110.36|110.36|110.32|19988
1624355730000|2021-06-22 09:55:30|110.42|110.38|110.44|110.4|110.44|110.4|110.42|110.38|10130
1624355750000|2021-06-22 09:55:50|||||||||10000
1624355790000|2021-06-22 09:56:30|110.42||110.42||110.42||110.42||25733
1624355810000|2021-06-22 09:56:50|110.4|110.38|110.4|110.38|110.44|110.38|110.4|110.36|28384
1624355820000|2021-06-22 09:57:00||110.36||110.36||110.36||110.36|4241
1624355890000|2021-06-22 09:58:10|110.38|110.34|110.34|110.3|110.38|110.34|110.34|110.28|10416
1624355900000|2021-06-22 09:58:20|110.32|110.28|110.32|110.26|110.32|110.3|110.32|110.26|12313
1624355910000|2021-06-22 09:58:30|110.3||110.3||110.3||110.3||0
1624355930000|2021-06-22 09:58:50|110.28||110.32||110.32||110.28||4425
1624355940000|2021-06-22 09:59:00|110.34|110.28|110.32|110.28|110.34|110.28|110.32|110.28|0
1624355960000|2021-06-22 09:59:20|||||||||1822
1624355970000|2021-06-22 09:59:30|||||||||1958
1624355980000|2021-06-22 09:59:40|110.34||110.34||110.34||110.34||5943
1624356000000|2021-06-22 10:00:00|||||||||8963
1624356010000|2021-06-22 10:00:10|110.38|110.3|110.38|110.3|110.38|110.3|110.38|110.3|5923
1624356030000|2021-06-22 10:00:30|||||||||4499
1624356040000|2021-06-22 10:00:40||110.32||110.32||110.32||110.32|0
1624356070000|2021-06-22 10:01:10|110.4||110.4||110.4||110.4||6966
1624356080000|2021-06-22 10:01:20|110.42|110.36|110.48|110.42|110.48|110.42|110.4|110.36|32514
1624356090000|2021-06-22 10:01:30|||||||||882
1624356110000|2021-06-22 10:01:50||110.44||110.44||110.44||110.44|10
1624356120000|2021-06-22 10:02:00|110.5|110.46|110.5|110.46|110.5|110.46|110.48|110.44|25709
1624356130000|2021-06-22 10:02:10|||||||||2858
1624356140000|2021-06-22 10:02:20|||||||||1000
1624356160000|2021-06-22 10:02:40|110.48|110.48|110.42|110.38|110.5|110.48|110.42|110.38|430838
1624356170000|2021-06-22 10:02:50|110.44|110.4|110.38|110.34|110.46|110.4|110.38|110.34|51910
1624356180000|2021-06-22 10:03:00|110.4|110.36|110.46|110.4|110.48|110.4|110.38|110.34|62496
1624356190000|2021-06-22 10:03:10|110.48|110.42|110.5|110.44|110.5|110.44|110.48|110.42|63995
1624356200000|2021-06-22 10:03:20|||||||||10846
1624356210000|2021-06-22 10:03:30|||||||||7355
1624356240000|2021-06-22 10:04:00|||||||||15265
1624356270000|2021-06-22 10:04:30|||||||||291882
1624356280000|2021-06-22 10:04:40|110.54|110.46|110.52|110.5|110.54|110.5|110.52|110.46|537129
1624356290000|2021-06-22 10:04:50|110.54|110.52|110.62|110.6|110.62|110.6|110.54|110.52|29989
1624356300000|2021-06-22 10:05:00|110.66|110.62|110.66|110.6|110.74|110.64|110.62|110.58|69488
1624356310000|2021-06-22 10:05:10|110.64|110.62|110.74|110.66|110.76|110.66|110.64|110.62|28116
1624356320000|2021-06-22 10:05:20|110.76|110.68|110.78|110.72|110.8|110.72|110.76|110.68|4991
1624356330000|2021-06-22 10:05:30|110.8|110.74|110.8|110.76|110.8|110.76|110.78|110.72|13910
1624356340000|2021-06-22 10:05:40|110.84|110.78|110.84|110.82|110.84|110.82|110.84|110.78|6956
1624356350000|2021-06-22 10:05:50|110.86|110.8|110.86|110.8|110.86|110.8|110.86|110.8|6029
1624356380000|2021-06-22 10:06:20|110.88|110.82|110.84|110.8|110.88|110.82|110.84|110.8|7749
1624356390000|2021-06-22 10:06:30|||||||||2441
1624356420000|2021-06-22 10:07:00|110.86||110.84||110.86||110.84||1296
1624356430000|2021-06-22 10:07:10|110.86||110.84||110.86||110.84||2526
1624356440000|2021-06-22 10:07:20|110.8|110.78|110.86|110.82|110.88|110.82|110.8|110.78|34882
1624356450000|2021-06-22 10:07:30|110.9|110.84|110.92|110.88|110.92|110.88|110.86|110.84|37452
1624356480000|2021-06-22 10:08:00|110.94|110.86|110.88|110.84|110.94|110.86|110.86|110.84|17300
1624356490000|2021-06-22 10:08:10|110.86|110.82|110.84|110.82|110.86|110.82|110.84|110.82|9447
1624356500000|2021-06-22 10:08:20||110.8||110.8||110.8||110.8|7952
1624356510000|2021-06-22 10:08:30|||||||||4599
1624356550000|2021-06-22 10:09:10|110.86|110.82|110.88|110.86|110.92|110.86|110.86|110.82|26930
1624356560000|2021-06-22 10:09:20|110.92|110.88|110.92|110.88|110.94|110.88|110.9|110.88|1311
1624356570000|2021-06-22 10:09:30|110.94|110.9|110.98|110.96|111|110.96|110.94|110.9|8868
1624356580000|2021-06-22 10:09:40|110.96|110.94|110.94|110.9|110.96|110.94|110.94|110.9|26865
1624356590000|2021-06-22 10:09:50|110.96|110.92|110.98|110.92|111|110.92|110.96|110.92|1646
1624356600000|2021-06-22 10:10:00|||||||||270
1624356610000|2021-06-22 10:10:10|||||||||50000
1624356620000|2021-06-22 10:10:20|110.96||110.96||110.96||110.96||594
1624356650000|2021-06-22 10:10:50|110.98|110.94|111|110.94|111|110.94|110.98|110.94|4112
1624356660000|2021-06-22 10:11:00|110.98||110.98||110.98||110.98||0
1624356690000|2021-06-22 10:11:30|110.96|110.92|110.94|110.92|110.96|110.92|110.94|110.92|2004
1624356700000|2021-06-22 10:11:40|110.98|110.94|110.98|110.94|110.98|110.94|110.98|110.94|3409
1624356710000|2021-06-22 10:11:50|110.96|110.92|110.96|110.92|110.96|110.92|110.96|110.92|0
1624356730000|2021-06-22 10:12:10|||||||||16268
1624356740000|2021-06-22 10:12:20|110.94|110.9|110.94|110.88|110.94|110.9|110.94|110.88|10153
1624356750000|2021-06-22 10:12:30|||||||||524
1624356770000|2021-06-22 10:12:50|110.96|110.9|110.96|110.9|110.96|110.9|110.96|110.9|3892
1624356780000|2021-06-22 10:13:00|110.98|110.92|111.08|110.98|111.1|110.98|110.98|110.92|89578
1624356810000|2021-06-22 10:13:30|111.12|111|111.08|111.02|111.14|111.02|111.08|111|1376
1624356870000|2021-06-22 10:14:30|111.06|111|111.02|110.98|111.06|111|111.02|110.96|51093
1624356930000|2021-06-22 10:15:30|111|110.96|110.94|110.9|111|110.96|110.9|110.84|13522
1624356940000|2021-06-22 10:15:40|110.92|110.88|110.9|110.86|110.92|110.88|110.9|110.86|4906
1624356970000|2021-06-22 10:16:10|110.88|110.84|110.86|110.82|110.88|110.84|110.86|110.82|4820
1624356980000|2021-06-22 10:16:20|110.84|110.8|110.8|110.74|110.84|110.8|110.8|110.74|7149
1624356990000|2021-06-22 10:16:30||110.76||110.76||110.76||110.76|0
1624357010000|2021-06-22 10:16:50|110.84||110.84||110.84||110.84||3025
1624357020000|2021-06-22 10:17:00|110.86|110.78|110.86|110.8|110.88|110.8|110.86|110.78|1517
1624357030000|2021-06-22 10:17:10|110.84||110.84||110.84||110.84||1985
1624357040000|2021-06-22 10:17:20|110.82|110.78|110.8|110.7|110.82|110.78|110.76|110.7|30217
1624357050000|2021-06-22 10:17:30|||||||||498
1624357060000|2021-06-22 10:17:40|110.78||110.78||110.78||110.78||5
1624357070000|2021-06-22 10:17:50|110.76||110.76||110.76||110.76||952
1624357080000|2021-06-22 10:18:00|110.74|110.68|110.72|110.68|110.74|110.68|110.72|110.68|1138
1624357100000|2021-06-22 10:18:20||110.66||110.66||110.68||110.66|32296
1624357130000|2021-06-22 10:18:50|110.7|110.64|110.64|110.6|110.7|110.64|110.64|110.6|7807
1624357160000|2021-06-22 10:19:20|110.62|110.58|110.62|110.58|110.62|110.58|110.62|110.58|1404
1624357170000|2021-06-22 10:19:30|110.6|110.54|110.58|110.54|110.6|110.54|110.58|110.52|488
1624357180000|2021-06-22 10:19:40|110.56|110.5|110.54|110.48|110.56|110.5|110.54|110.48|30
1624357190000|2021-06-22 10:19:50|110.52|110.46|110.52|110.46|110.52|110.46|110.52|110.46|18622
1624357240000|2021-06-22 10:20:40|110.56|110.48|110.56|110.48|110.58|110.48|110.52|110.48|3290
1624357250000|2021-06-22 10:20:50|110.54|110.5|110.52|110.48|110.54|110.5|110.5|110.48|310
1624357260000|2021-06-22 10:21:00|110.54|110.5|110.58|110.52|110.62|110.54|110.54|110.5|10823
1624357270000|2021-06-22 10:21:10|110.62|110.54|110.76|110.66|110.76|110.66|110.62|110.54|8140
1624357280000|2021-06-22 10:21:20|110.74||110.74||110.74||110.74||0
1624357340000|2021-06-22 10:22:20|110.76|110.68|110.78|110.74|110.84|110.76|110.76|110.68|11081
1624357370000|2021-06-22 10:22:50|110.76|110.72|110.7|110.66|110.76|110.72|110.7|110.66|22421
1624357400000|2021-06-22 10:23:20|110.74|110.68|110.72|110.66|110.76|110.68|110.72|110.66|1619
1624357410000|2021-06-22 10:23:30|110.74|110.68|110.76|110.7|110.78|110.7|110.72|110.68|4079
1624357420000|2021-06-22 10:23:40|110.78||110.76||110.78||110.76||4504
1624357430000|2021-06-22 10:23:50|110.74|110.68|110.74|110.66|110.74|110.68|110.74|110.66|8757
1624357450000|2021-06-22 10:24:10|110.72||110.7||110.72||110.7||0
1624357500000|2021-06-22 10:25:00|110.68|110.64|110.66|110.62|110.7|110.64|110.66|110.62|20116
1624357510000|2021-06-22 10:25:10|||||||||252
1624357540000|2021-06-22 10:25:40|110.64|110.6|110.64|110.6|110.64|110.6|110.64|110.6|4069
1624357550000|2021-06-22 10:25:50|110.62|110.58|110.62|110.56|110.62|110.58|110.62|110.54|4564
1624357560000|2021-06-22 10:26:00|110.66|110.58|110.64|110.58|110.66|110.6|110.64|110.58|5498
1624357580000|2021-06-22 10:26:20|110.62|110.56|110.6|110.56|110.62|110.56|110.6|110.56|2556
1624357610000|2021-06-22 10:26:50|110.64|110.58|110.64|110.58|110.64|110.58|110.64|110.58|1467
1624357620000|2021-06-22 10:27:00||110.6||110.58||110.6||110.58|0
1624357630000|2021-06-22 10:27:10|110.62||110.62||110.62||110.62||5
1624357640000|2021-06-22 10:27:20|110.64|110.6|110.64|110.58|110.66|110.6|110.64|110.58|1407
1624357650000|2021-06-22 10:27:30|110.62||110.62||110.62||110.62||1626
1624357670000|2021-06-22 10:27:50|||||||||133
1624357680000|2021-06-22 10:28:00|110.6|110.54|110.6|110.56|110.62|110.56|110.6|110.54|6704
1624357690000|2021-06-22 10:28:10|110.62|110.58|110.62|110.58|110.62|110.58|110.62|110.58|1456
1624357700000|2021-06-22 10:28:20|110.6|110.56|110.56|110.52|110.6|110.56|110.56|110.52|12243
1624357710000|2021-06-22 10:28:30|110.58|110.54|110.56|110.54|110.6|110.56|110.56|110.52|3885
1624357730000|2021-06-22 10:28:50|110.54|110.52|110.54|110.5|110.56|110.52|110.54|110.5|6300
1624357740000|2021-06-22 10:29:00|110.56|110.52|110.56|110.5|110.56|110.52|110.56|110.5|1767
1624357750000|2021-06-22 10:29:10|110.58|110.52|110.58|110.52|110.6|110.52|110.54|110.52|18851
1624357770000|2021-06-22 10:29:30|110.6|110.54|110.6|110.54|110.6|110.54|110.6|110.54|3339
1624357810000|2021-06-22 10:30:10|||||||||1421
1624357830000|2021-06-22 10:30:30|110.62|110.56|110.64|110.58|110.66|110.58|110.6|110.56|4859
1624357840000|2021-06-22 10:30:40|110.66||110.66||110.66||110.66||1526
1624357860000|2021-06-22 10:31:00|110.7|110.6|110.74|110.66|110.74|110.66|110.68|110.6|25542
1624357910000|2021-06-22 10:31:50|||||||||2078
1624357950000|2021-06-22 10:32:30||110.68||110.68||110.68||110.68|154
1624357960000|2021-06-22 10:32:40|||||||||1000
1624358010000|2021-06-22 10:33:30|110.72|110.66|110.76|110.7|110.78|110.74|110.68|110.62|47404
1624358060000|2021-06-22 10:34:20||110.72||110.72||110.72||110.72|390
1624358070000|2021-06-22 10:34:30|110.78|110.74|110.9|110.82|110.9|110.82|110.78|110.74|80639
1624358080000|2021-06-22 10:34:40|110.88||110.88||110.88||110.88||0
1624358140000|2021-06-22 10:35:40|110.92|110.84|110.94|110.86|110.96|110.86|110.92|110.84|1464
1624358150000|2021-06-22 10:35:50|110.96|110.88|110.98|110.9|111|110.9|110.96|110.88|1351
1624358180000|2021-06-22 10:36:20|110.96|110.88|110.94|110.88|110.96|110.88|110.94|110.88|3488
1624358190000|2021-06-22 10:36:30|||||||||9000
1624358200000|2021-06-22 10:36:40||110.9||110.9||110.9||110.9|0
1624358230000|2021-06-22 10:37:10|110.92|110.88|110.94|110.88|110.96|110.9|110.92|110.88|2518
1624358240000|2021-06-22 10:37:20|110.92|110.86|110.9|110.86|110.92|110.86|110.9|110.86|6835
1624358250000|2021-06-22 10:37:30|110.88|110.84|110.88|110.84|110.88|110.84|110.88|110.84|5693
1624358280000|2021-06-22 10:38:00|110.86|110.82|110.86|110.8|110.86|110.82|110.86|110.8|3398
1624358290000|2021-06-22 10:38:10|110.9|110.82|110.9|110.82|110.9|110.82|110.9|110.82|1326
1624358300000|2021-06-22 10:38:20|110.88|110.8|110.88|110.8|110.88|110.8|110.88|110.8|31
1624358310000|2021-06-22 10:38:30|110.86||110.86||110.86||110.86||0
1624358320000|2021-06-22 10:38:40|110.84|110.78|110.84|110.78|110.84|110.78|110.84|110.78|6896
1624358380000|2021-06-22 10:39:40|110.82|110.76|110.82|110.76|110.82|110.76|110.82|110.74|515
1624358390000|2021-06-22 10:39:50|110.8|110.74|110.8|110.74|110.8|110.74|110.8|110.74|461
1624358410000|2021-06-22 10:40:10|110.78|110.72|110.8|110.74|110.8|110.74|110.78|110.72|16748
1624358450000|2021-06-22 10:40:50|110.78||110.78||110.8||110.78||123
1624358470000|2021-06-22 10:41:10|110.8|110.76|110.86|110.82|110.9|110.82|110.8|110.76|17746
1624358480000|2021-06-22 10:41:20|110.9|110.84|110.92|110.86|110.92|110.86|110.86|110.84|14165
1624358530000|2021-06-22 10:42:10|110.9||110.9||110.9||110.9||9119
1624358540000|2021-06-22 10:42:20|110.88|110.84|110.9|110.86|110.92|110.86|110.86|110.8|12652
1624358560000|2021-06-22 10:42:40|||||||||451
1624358580000|2021-06-22 10:43:00|||||||||4000
1624358590000|2021-06-22 10:43:10|110.92|110.88|110.9|110.86|110.92|110.88|110.9|110.86|2884
1624358610000|2021-06-22 10:43:30|110.88|110.84|110.88|110.8|110.88|110.86|110.88|110.8|5757
1624358620000|2021-06-22 10:43:40|110.86||110.84||110.86||110.84||0
1624358680000|2021-06-22 10:44:40|||||||||2092
1624358710000|2021-06-22 10:45:10|110.86|110.82|110.86|110.8|110.9|110.82|110.84|110.8|21661
1624358740000|2021-06-22 10:45:40|110.88|110.82|110.9|110.84|110.9|110.84|110.88|110.82|1481
1624358750000|2021-06-22 10:45:50|110.88||110.88||110.9||110.88||2500
1624358770000|2021-06-22 10:46:10|110.9|110.86|110.9|110.86|110.92|110.86|110.9|110.86|1262
1624358800000|2021-06-22 10:46:40|110.92|110.88|110.98|110.9|110.98|110.92|110.92|110.88|14953
1624358840000|2021-06-22 10:47:20|110.96|110.92|110.92|110.88|110.96|110.92|110.92|110.88|31443
1624358870000|2021-06-22 10:47:50|||||||||2810
1624358890000|2021-06-22 10:48:10|||||||||10
1624358900000|2021-06-22 10:48:20|||||||||920
1624358970000|2021-06-22 10:49:30|110.9|110.86|110.86|110.82|110.9|110.86|110.86|110.82|11752
1624358980000|2021-06-22 10:49:40|110.84|110.78|110.78|110.72|110.84|110.78|110.78|110.7|1203
1624358990000|2021-06-22 10:49:50|110.8|110.74|110.78|110.72|110.82|110.76|110.78|110.72|5100
1624359000000|2021-06-22 10:50:00|110.76||110.74||110.78||110.74||2500
1624359020000|2021-06-22 10:50:20|110.76|110.74|110.78|110.72|110.8|110.74|110.76|110.72|4078
1624359040000|2021-06-22 10:50:40|110.76||110.76||110.76||110.76||0
1624359050000|2021-06-22 10:50:50|110.74|110.7|110.68|110.64|110.74|110.7|110.68|110.64|6853
1624359060000|2021-06-22 10:51:00|110.72|110.62|110.62|110.54|110.72|110.62|110.62|110.54|30
1624359070000|2021-06-22 10:51:10|110.6||110.6||110.6||110.6||0
1624359090000|2021-06-22 10:51:30|110.58||110.58||110.6||110.58||60
1624359110000|2021-06-22 10:51:50|110.6|110.56|110.6|110.56|110.62|110.58|110.6|110.56|43870
1624359120000|2021-06-22 10:52:00|110.62|110.58|110.68|110.64|110.72|110.64|110.62|110.58|8769
1624359140000|2021-06-22 10:52:20|110.72|110.66|110.72|110.66|110.72|110.66|110.72|110.66|2420
1624359250000|2021-06-22 10:54:10|||||||||2000
1624359320000|2021-06-22 10:55:20|110.7|110.64|110.68|110.62|110.7|110.64|110.68|110.62|11490
1624359330000|2021-06-22 10:55:30|||||||||11502
1624359340000|2021-06-22 10:55:40|110.7|110.64|110.68|110.64|110.7|110.66|110.68|110.62|60199
1624359360000|2021-06-22 10:56:00|||||||||1166
1624359370000|2021-06-22 10:56:10|110.7|110.68|110.68|110.66|110.7|110.68|110.68|110.64|9074
1624359380000|2021-06-22 10:56:20|110.7|110.68|110.72|110.68|110.72|110.68|110.7|110.68|8550
1624359400000|2021-06-22 10:56:40||110.7||110.7||110.7||110.7|452
1624359410000|2021-06-22 10:56:50|110.7|110.68|110.7|110.66|110.72|110.68|110.7|110.66|25801
1624359420000|2021-06-22 10:57:00|110.68|110.64|110.68|110.64|110.68|110.66|110.68|110.64|19757
1624359440000|2021-06-22 10:57:20|110.66|110.66|110.72|110.68|110.72|110.68|110.66|110.66|25127
1624359450000|2021-06-22 10:57:30|110.74||110.72||110.74||110.72||0
1624359490000|2021-06-22 10:58:10|110.7|110.66|110.7|110.68|110.7|110.68|110.7|110.66|7357
1624359500000|2021-06-22 10:58:20|110.68|110.66|110.66|110.62|110.68|110.66|110.66|110.6|36075
1624359510000|2021-06-22 10:58:30|110.64|110.6|110.56|110.5|110.64|110.6|110.54|110.5|23234
1624359520000|2021-06-22 10:58:40|110.54|110.48|110.52|110.48|110.54|110.48|110.52|110.48|11387
1624359530000|2021-06-22 10:58:50|110.56|110.5|110.6|110.54|110.62|110.54|110.56|110.5|14683
1624359540000|2021-06-22 10:59:00|110.62|110.56|110.68|110.64|110.68|110.64|110.62|110.56|5901
1624359550000|2021-06-22 10:59:10||110.66||110.66||110.66||110.66|0
1624359570000|2021-06-22 10:59:30|110.72|110.68|110.72|110.68|110.76|110.68|110.72|110.68|1650
1624359600000|2021-06-22 11:00:00|110.7|110.66|110.66|110.58|110.7|110.66|110.66|110.58|2155
1624359610000|2021-06-22 11:00:10|110.64||110.64||110.64||110.64||0
1624359660000|2021-06-22 11:01:00|||||||||20
1624359720000|2021-06-22 11:02:00|110.66|110.6|110.68|110.62|110.68|110.66|110.66|110.6|5327
1624359750000|2021-06-22 11:02:30|110.7|110.66|110.74|110.68|110.76|110.68|110.7|110.66|1893
1624359770000|2021-06-22 11:02:50|110.72||110.72||110.72||110.72||0
1624359790000|2021-06-22 11:03:10|||||||||1354
1624359810000|2021-06-22 11:03:30|110.74||110.74||110.74||110.74||20
1624359830000|2021-06-22 11:03:50|110.72|110.66|110.68|110.62|110.72|110.66|110.68|110.62|7668
1624359860000|2021-06-22 11:04:20|110.66|110.6|110.62|110.6|110.66|110.6|110.62|110.6|4529
1624359870000|2021-06-22 11:04:30|110.6|110.58|110.6|110.56|110.62|110.58|110.6|110.54|4170
1624359880000|2021-06-22 11:04:40|110.62|110.58|110.62|110.56|110.64|110.58|110.62|110.56|8933
1624359890000|2021-06-22 11:04:50||110.58||110.58||110.58||110.58|0
1624359910000|2021-06-22 11:05:10|||||||||355
1624359970000|2021-06-22 11:06:10|110.64|110.6|110.62|110.58|110.64|110.6|110.62|110.56|17831
1624360020000|2021-06-22 11:07:00|110.6|110.54|110.6|110.54|110.6|110.54|110.6|110.54|1009
1624360040000|2021-06-22 11:07:20|110.62|110.56|110.6|110.58|110.62|110.58|110.6|110.56|9669
1624360060000|2021-06-22 11:07:40|110.62||110.6||110.62||110.6||2498
1624360080000|2021-06-22 11:08:00|||||||||20000
1624360100000|2021-06-22 11:08:20|110.62|110.56|110.56|110.52|110.62|110.56|110.56|110.52|5177
1624360110000|2021-06-22 11:08:30|110.58|110.54|110.62|110.58|110.62|110.58|110.58|110.54|18350
1624360120000|2021-06-22 11:08:40|110.64||110.64||110.66||110.64||5188
1624360130000|2021-06-22 11:08:50||110.6||110.6||110.6||110.6|0
1624360150000|2021-06-22 11:09:10|110.66|110.62|110.68|110.64|110.68|110.64|110.66|110.62|3918
1624360160000|2021-06-22 11:09:20|110.66|110.62|110.66|110.62|110.66|110.62|110.66|110.62|9479
1624360190000|2021-06-22 11:09:50|110.68||110.66||110.68||110.66||1511
1624360200000|2021-06-22 11:10:00|110.68|110.64|110.68|110.64|110.68|110.64|110.68|110.64|2500
1624360210000|2021-06-22 11:10:10|110.66|110.62|110.58|110.56|110.68|110.62|110.58|110.56|17195
1624360220000|2021-06-22 11:10:20|110.56|110.54|110.56|110.52|110.56|110.54|110.56|110.52|2853
1624360240000|2021-06-22 11:10:40|110.58|110.54|110.58|110.54|110.6|110.54|110.58|110.54|4616
1624360260000|2021-06-22 11:11:00|110.6|110.56|110.58|110.52|110.6|110.56|110.56|110.52|6155
1624360270000|2021-06-22 11:11:10|110.6|110.54|110.6|110.56|110.6|110.56|110.56|110.52|8597
1624360300000|2021-06-22 11:11:40|110.62|110.58|110.64|110.58|110.64|110.58|110.62|110.58|5578
1624360360000|2021-06-22 11:12:40|110.62||110.62||110.62||110.62||0
1624360370000|2021-06-22 11:12:50||110.56||110.58||110.6||110.54|7606
1624360380000|2021-06-22 11:13:00|110.6|110.56|110.6|110.54|110.6|110.56|110.6|110.54|1
1624360390000|2021-06-22 11:13:10|110.58||110.58||110.58||110.58||0
1624360400000|2021-06-22 11:13:20|110.56|110.52|110.58|110.54|110.58|110.54|110.56|110.5|5029
1624360410000|2021-06-22 11:13:30|110.6|110.56|110.58|110.56|110.64|110.56|110.58|110.56|16700
1624360420000|2021-06-22 11:13:40|110.62|110.54|110.58|110.56|110.62|110.56|110.58|110.54|7667
1624360440000|2021-06-22 11:14:00|110.62|110.58|110.64|110.58|110.64|110.58|110.6|110.58|3205
1624360450000|2021-06-22 11:14:10|110.62|110.6|110.66|110.62|110.66|110.62|110.62|110.6|10131
1624360470000|2021-06-22 11:14:30|110.64|110.6|110.6|110.56|110.64|110.6|110.6|110.56|13108
1624360480000|2021-06-22 11:14:40|110.62|110.58|110.6|110.56|110.64|110.58|110.6|110.56|7294
1624360490000|2021-06-22 11:14:50|110.62|110.58|110.62|110.58|110.64|110.58|110.6|110.58|3767
1624360500000|2021-06-22 11:15:00|110.66|110.6|110.66|110.62|110.66|110.62|110.66|110.6|3059
1624360510000|2021-06-22 11:15:10|110.64|110.6|110.64|110.62|110.64|110.62|110.64|110.58|8013
1624360520000|2021-06-22 11:15:20||110.58||110.6||110.6||110.58|1917
1624360540000|2021-06-22 11:15:40||110.62||110.62||110.62||110.62|9
1624360550000|2021-06-22 11:15:50|110.66||110.66||110.66||110.66||1441
1624360560000|2021-06-22 11:16:00|110.64|110.6|110.6|110.56|110.64|110.6|110.6|110.56|7187
1624360590000|2021-06-22 11:16:30|110.58|110.54|110.58|110.54|110.58|110.54|110.58|110.54|12041
1624360600000|2021-06-22 11:16:40|110.6|110.56|110.62|110.56|110.62|110.56|110.6|110.56|7121
1624360610000|2021-06-22 11:16:50|110.64||110.6||110.64||110.6||0
1624360620000|2021-06-22 11:17:00|110.62|110.58|110.62|110.58|110.64|110.58|110.62|110.58|1463
1624360630000|2021-06-22 11:17:10|110.64||110.64||110.66||110.64||1407
1624360640000|2021-06-22 11:17:20|110.62||110.62||110.62||110.62||0
1624360650000|2021-06-22 11:17:30|110.6|110.56|110.58|110.54|110.6|110.56|110.58|110.54|6556
1624360690000|2021-06-22 11:18:10|110.56|110.52|110.54|110.5|110.56|110.52|110.52|110.48|8273
1624360700000|2021-06-22 11:18:20|110.56|110.52|110.56|110.52|110.58|110.52|110.56|110.52|1342
1624360720000|2021-06-22 11:18:40|110.58||110.58||110.58||110.58||1318
1624360730000|2021-06-22 11:18:50|110.56||110.56||110.56||110.56||0
1624360750000|2021-06-22 11:19:10|110.58|110.54|110.62|110.58|110.62|110.58|110.56|110.54|15555
1624360800000|2021-06-22 11:20:00||110.6||110.6||110.6||110.58|5392
1624360810000|2021-06-22 11:20:10|110.6|110.58|110.56|110.52|110.6|110.58|110.56|110.48|6603
1624360830000|2021-06-22 11:20:30|110.54|110.5|110.56|110.5|110.58|110.5|110.52|110.48|7659
1624360850000|2021-06-22 11:20:50|110.58|110.52|110.6|110.54|110.64|110.54|110.58|110.52|9837
1624360860000|2021-06-22 11:21:00|110.58||110.58||110.58||110.58||0
1624360870000|2021-06-22 11:21:10|110.56|110.52|110.54|110.5|110.56|110.52|110.54|110.5|5704
1624360890000|2021-06-22 11:21:30|110.52|110.48|110.52|110.48|110.54|110.48|110.52|110.48|3334
1624360910000|2021-06-22 11:21:50|110.54|110.5|110.56|110.52|110.56|110.52|110.54|110.5|6692
1624360920000|2021-06-22 11:22:00|110.54||110.54||110.54||110.54||0
1624360930000|2021-06-22 11:22:10|110.56|110.54|110.6|110.54|110.62|110.54|110.56|110.54|6879
1624360940000|2021-06-22 11:22:20|||||||||972
1624360990000|2021-06-22 11:23:10|110.62|110.56|110.62|110.58|110.66|110.58|110.62|110.56|3940
1624361010000|2021-06-22 11:23:30|110.64|110.6|110.64|110.58|110.66|110.6|110.64|110.58|1608
1624361070000|2021-06-22 11:24:30|||||||||900
1624361110000|2021-06-22 11:25:10|||||||||870
1624361140000|2021-06-22 11:25:40|||||||||1300
1624361170000|2021-06-22 11:26:10|110.62|110.56|110.62|110.6|110.64|110.6|110.6|110.56|23269
1624361180000|2021-06-22 11:26:20|110.64|110.58|110.62|110.58|110.64|110.58|110.62|110.58|1472
1624361200000|2021-06-22 11:26:40|110.6|110.56|110.6|110.56|110.6|110.56|110.6|110.56|5474
1624361220000|2021-06-22 11:27:00|110.58||110.58||110.58||110.58||2
1624361230000|2021-06-22 11:27:10|110.56|110.54|110.56|110.52|110.56|110.54|110.56|110.52|2335
1624361240000|2021-06-22 11:27:20|110.54|110.5|110.54|110.5|110.58|110.52|110.52|110.46|2490
1624361250000|2021-06-22 11:27:30|110.52||110.52||110.52||110.52||16882
1624361260000|2021-06-22 11:27:40|110.56|110.52|110.64|110.56|110.66|110.56|110.56|110.52|29093
1624361330000|2021-06-22 11:28:50|110.62||110.62||110.64||110.62||15
1624361340000|2021-06-22 11:29:00|||||||||6297
1624361350000|2021-06-22 11:29:10|110.66|110.58|110.66|110.6|110.66|110.6|110.66|110.58|4711
1624361370000|2021-06-22 11:29:30|110.64|110.58|110.6|110.56|110.64|110.58|110.6|110.56|21582
1624361390000|2021-06-22 11:29:50|110.64|110.58|110.64|110.58|110.66|110.58|110.64|110.58|6323
1624361410000|2021-06-22 11:30:10|110.62||110.62||110.62||110.62||908
1624361460000|2021-06-22 11:31:00|110.6|110.56|110.6|110.58|110.62|110.58|110.6|110.56|9794
1624361490000|2021-06-22 11:31:30|||||||||208
1624361500000|2021-06-22 11:31:40|||||||||1458
1624361570000|2021-06-22 11:32:50|||||||||9100
1624361580000|2021-06-22 11:33:00|110.58|110.56|110.58|110.56|110.58|110.56|110.58|110.54|16358
1624361600000|2021-06-22 11:33:20|110.56|110.52|110.56|110.5|110.56|110.52|110.56|110.5|1952
1624361610000|2021-06-22 11:33:30|110.54|110.48|110.5|110.46|110.54|110.48|110.5|110.46|5929
1624361620000|2021-06-22 11:33:40|110.52|110.48|110.52|110.48|110.52|110.48|110.52|110.46|4970
1624361650000|2021-06-22 11:34:10|110.54|110.5|110.56|110.5|110.58|110.5|110.5|110.48|33655
1624361700000|2021-06-22 11:35:00|||||||||66
1624361740000|2021-06-22 11:35:40|||||||||1159
1624361760000|2021-06-22 11:36:00|110.58|110.52|110.58|110.52|110.58|110.52|110.58|110.52|1085
1624361780000|2021-06-22 11:36:20|110.56|110.5|110.52|110.48|110.56|110.5|110.52|110.48|8098
1624361800000|2021-06-22 11:36:40|110.5||110.5||110.5||110.5||569
1624361820000|2021-06-22 11:37:00|110.48|110.46|110.48|110.46|110.48|110.48|110.48|110.46|1452
1624361860000|2021-06-22 11:37:40|||||||||5
1624361870000|2021-06-22 11:37:50|||||||||6218
1624361880000|2021-06-22 11:38:00|110.46|110.44|110.46|110.44|110.48|110.44|110.46|110.44|5640
1624361930000|2021-06-22 11:38:50|110.44|110.42|110.4|110.36|110.44|110.42|110.4|110.36|25285
1624361940000|2021-06-22 11:39:00||110.38||110.38||110.38||110.38|0
1624361980000|2021-06-22 11:39:40|110.38|110.36|110.38|110.32|110.38|110.36|110.38|110.3|7073
1624361990000|2021-06-22 11:39:50||110.3||110.3||110.3||110.3|1630
1624362060000|2021-06-22 11:41:00|110.36|110.32|110.36|110.3|110.36|110.32|110.36|110.3|6608
1624362070000|2021-06-22 11:41:10|110.34|110.28|110.32|110.24|110.34|110.28|110.32|110.24|7512
1624362080000|2021-06-22 11:41:20|110.28|110.26|110.4|110.36|110.4|110.36|110.24|110.2|244832
1624362100000|2021-06-22 11:41:40|110.42|110.38|110.48|110.44|110.5|110.44|110.42|110.38|15962
1624362110000|2021-06-22 11:41:50|110.52|110.46|110.54|110.48|110.54|110.48|110.52|110.46|0
1624362130000|2021-06-22 11:42:10|110.52|110.46|110.52|110.44|110.52|110.46|110.52|110.44|7650
1624362210000|2021-06-22 11:43:30||110.46||110.46||110.46||110.46|360
1624362260000|2021-06-22 11:44:20|110.54|110.48|110.54|110.5|110.58|110.5|110.54|110.48|2115
1624362300000|2021-06-22 11:45:00|||||||||4523
1624362310000|2021-06-22 11:45:10|110.52|110.48|110.44|110.4|110.52|110.48|110.44|110.38|8405
1624362330000|2021-06-22 11:45:30|110.42|110.42|110.46|110.42|110.48|110.42|110.42|110.42|8818
1624362340000|2021-06-22 11:45:40|110.44|110.4|110.38|110.32|110.44|110.4|110.38|110.32|7775
1624362350000|2021-06-22 11:45:50|||||||||1868
1624362380000|2021-06-22 11:46:20|||||||||14243
1624362390000|2021-06-22 11:46:30|110.32|110.3|110.28|110.24|110.32|110.3|110.28|110.24|4407
1624362420000|2021-06-22 11:47:00|110.26|110.22|110.06|109.96|110.26|110.22|110.04|109.94|224404
1624362430000|2021-06-22 11:47:10||109.98||109.98||109.98||109.98|6479
1624362440000|2021-06-22 11:47:20|110.08|110.02|110.12|110.04|110.12|110.04|110.08|110.02|5679
1624362490000|2021-06-22 11:48:10|||||||||4935
1624362510000|2021-06-22 11:48:30|110.1|110.02|110.08|110.04|110.1|110.04|110.08|109.98|6131
1624362520000|2021-06-22 11:48:40||109.98||110||110||109.98|1050
1624362530000|2021-06-22 11:48:50|110.06|109.98|110.04|109.94|110.06|109.98|110.04|109.94|8978
1624362570000|2021-06-22 11:49:30||109.96||109.96||109.96||109.96|0
1624362580000|2021-06-22 11:49:40|110.02||110||110.02||110||0
1624362620000|2021-06-22 11:50:20|109.98|109.92|109.92|109.82|109.98|109.92|109.92|109.82|6658
1624362630000|2021-06-22 11:50:30|||||||||592
1624362640000|2021-06-22 11:50:40||109.84||109.84||109.84||109.84|0
1624362650000|2021-06-22 11:50:50||109.82||109.84||109.84||109.82|10
1624362660000|2021-06-22 11:51:00||109.82||109.84||109.84||109.82|0
1624362670000|2021-06-22 11:51:10|||||||||2716
1624362680000|2021-06-22 11:51:20||109.86||109.86||109.86||109.86|2
1624362700000|2021-06-22 11:51:40|109.9|109.84|109.92|109.86|109.92|109.86|109.86|109.84|19731
1624362730000|2021-06-22 11:52:10|109.9|109.84|109.88|109.84|109.9|109.84|109.88|109.84|2676
1624362740000|2021-06-22 11:52:20|109.86|109.8|109.82|109.76|109.86|109.8|109.82|109.76|6503
1624362750000|2021-06-22 11:52:30|109.8||109.8||109.8||109.8||0
1624362770000|2021-06-22 11:52:50|109.82|109.78|109.86|109.78|109.86|109.78|109.8|109.78|23447
1624362780000|2021-06-22 11:53:00|||||||||2206
1624362790000|2021-06-22 11:53:10|109.88|109.82|109.96|109.88|109.96|109.88|109.86|109.82|24219
1624362800000|2021-06-22 11:53:20|109.94||109.92||109.94||109.92||910
1624362810000|2021-06-22 11:53:30|109.94||109.96||109.96||109.94||19000
1624362820000|2021-06-22 11:53:40|109.94|109.86|109.84|109.8|109.94|109.86|109.84|109.78|11367
1624362840000|2021-06-22 11:54:00||109.78||109.78||109.78||109.78|1529
1624362850000|2021-06-22 11:54:10|109.82|109.8|109.84|109.76|109.9|109.8|109.82|109.76|33128
1624362870000|2021-06-22 11:54:30|109.86|109.78|109.9|109.82|109.92|109.82|109.86|109.78|22178
1624362880000|2021-06-22 11:54:40|109.92|109.84|109.94|109.86|109.94|109.86|109.92|109.84|2563
1624362890000|2021-06-22 11:54:50|109.92|109.88|109.94|109.88|109.94|109.88|109.92|109.88|2690
1624362980000|2021-06-22 11:56:20|||||||||10057
1624362990000|2021-06-22 11:56:30|109.92|109.86|109.98|109.94|110|109.94|109.92|109.86|46890
1624363000000|2021-06-22 11:56:40|110|109.96|110|109.96|110|109.96|110|109.96|1764
1624363020000|2021-06-22 11:57:00|110.02|109.98|110.12|110.04|110.12|110.04|110.02|109.98|6024
1624363050000|2021-06-22 11:57:30|||||||||17658
1624363060000|2021-06-22 11:57:40|||||||||494
1624363070000|2021-06-22 11:57:50|110.1|110.02|110|109.94|110.1|110.02|110|109.94|11269
1624363140000|2021-06-22 11:59:00|||||||||81386
1624363160000|2021-06-22 11:59:20|||||||||537
1624363180000|2021-06-22 11:59:40|||||||||15282
1624363190000|2021-06-22 11:59:50|109.96|109.92|109.9|109.82|109.96|109.92|109.9|109.8|12595
1624363200000|2021-06-22 12:00:00|109.88|109.8|109.82|109.76|109.88|109.8|109.82|109.76|9016
1624363210000|2021-06-22 12:00:10|109.8||109.82||109.82||109.8||4459
1624363220000|2021-06-22 12:00:20||109.78||109.78||109.78||109.78|0
1624363240000|2021-06-22 12:00:40|||||||||22550
1624363260000|2021-06-22 12:01:00|109.84|109.76|109.82|109.76|109.86|109.8|109.8|109.72|8859
1624363270000|2021-06-22 12:01:10|109.8||109.82||109.82||109.78||10000
1624363280000|2021-06-22 12:01:20|||||||||11410
1624363300000|2021-06-22 12:01:40|109.84|109.78|109.82|109.78|109.86|109.78|109.82|109.78|26636
1624363310000|2021-06-22 12:01:50|109.84|109.82|109.92|109.84|109.92|109.84|109.84|109.82|101104
1624363330000|2021-06-22 12:02:10|||||||||2500
1624363340000|2021-06-22 12:02:20|109.9||109.9||109.9||109.9||0
1624363360000|2021-06-22 12:02:40|109.92|109.86|109.92|109.86|109.92|109.86|109.92|109.86|0
1624363370000|2021-06-22 12:02:50|||||||||20000
1624363380000|2021-06-22 12:03:00|109.88|109.84|109.86|109.78|109.9|109.84|109.86|109.78|34820
1624363400000|2021-06-22 12:03:20|109.84||109.82||109.84||109.82||7793
1624363410000|2021-06-22 12:03:30|109.84|109.8|109.86|109.82|109.86|109.82|109.84|109.8|3977
1624363420000|2021-06-22 12:03:40|109.88||109.86||109.88||109.86||0
1624363460000|2021-06-22 12:04:20|109.88|109.84|109.92|109.84|109.92|109.84|109.88|109.84|2386
1624363470000|2021-06-22 12:04:30|||||||||467
1624363490000|2021-06-22 12:04:50|109.9||109.9||109.9||109.88||8595
1624363510000|2021-06-22 12:05:10|109.88||109.88||109.88||109.88||2270
1624363520000|2021-06-22 12:05:20|109.86|109.82|109.86|109.8|109.86|109.82|109.86|109.8|4608
1624363530000|2021-06-22 12:05:30|109.84||109.84||109.84||109.84||1
1624363560000|2021-06-22 12:06:00|109.86|109.82|109.84|109.82|109.9|109.84|109.84|109.82|17342
1624363590000|2021-06-22 12:06:30|109.86|109.84|109.96|109.92|109.98|109.92|109.86|109.84|39878
1624363630000|2021-06-22 12:07:10|109.98|109.94|110.04|109.96|110.04|109.96|109.98|109.94|3974
1624363640000|2021-06-22 12:07:20|110.02|109.94|109.96|109.92|110.02|109.96|109.96|109.9|15954
1624363660000|2021-06-22 12:07:40|||||||||330
1624363670000|2021-06-22 12:07:50|109.98|109.94|110.02|109.94|110.02|109.94|109.98|109.94|1661
1624363680000|2021-06-22 12:08:00|110||110||110||110||0
1624363700000|2021-06-22 12:08:20|109.98|109.92|110|109.94|110|109.94|109.94|109.92|15724
1624363710000|2021-06-22 12:08:30|110.02||110||110.02||110||3
1624363720000|2021-06-22 12:08:40||109.92||109.92||109.94||109.92|3684
1624363730000|2021-06-22 12:08:50|||||||||4240
1624363740000|2021-06-22 12:09:00|109.98|109.9|109.88|109.82|109.98|109.9|109.88|109.8|28218
1624363750000|2021-06-22 12:09:10|||||||||6402
1624363760000|2021-06-22 12:09:20|109.86||109.86||109.86||109.86||0
1624363770000|2021-06-22 12:09:30|109.84|109.8|109.8|109.72|109.84|109.8|109.8|109.72|15553
1624363810000|2021-06-22 12:10:10|109.82|109.74|109.8|109.72|109.82|109.74|109.8|109.72|0
1624363820000|2021-06-22 12:10:20||109.74||109.72||109.74||109.72|2794
1624363830000|2021-06-22 12:10:30|109.78|109.7|109.8|109.72|109.8|109.74|109.76|109.7|23000
1624363840000|2021-06-22 12:10:40|109.78|109.74|109.78|109.72|109.78|109.74|109.78|109.7|24365
1624363900000|2021-06-22 12:11:40|109.76||109.76||109.76||109.76||0
1624363920000|2021-06-22 12:12:00|109.74|109.7|109.72|109.68|109.74|109.7|109.72|109.68|2907
1624363930000|2021-06-22 12:12:10|109.74|109.7|109.78|109.74|109.8|109.74|109.74|109.7|24312
1624363940000|2021-06-22 12:12:20||109.72||109.74||109.74||109.72|2140
1624363960000|2021-06-22 12:12:40|109.8|109.76|109.84|109.76|109.86|109.76|109.8|109.76|29354
1624363970000|2021-06-22 12:12:50|109.86|109.78|109.88|109.8|109.88|109.8|109.86|109.78|4342
1624363980000|2021-06-22 12:13:00|109.9|109.82|109.92|109.88|109.94|109.88|109.9|109.82|5592
1624364030000|2021-06-22 12:13:50|109.94|109.9|109.92|109.88|109.94|109.9|109.92|109.88|12064
1624364050000|2021-06-22 12:14:10|||||||||150
1624364060000|2021-06-22 12:14:20|109.94||109.92||109.94||109.92||1995
1624364100000|2021-06-22 12:15:00|109.9|109.86|109.92|109.86|109.92|109.88|109.88|109.84|20178
1624364110000|2021-06-22 12:15:10|109.9|109.84|109.84|109.8|109.9|109.86|109.84|109.8|11703
1624364120000|2021-06-22 12:15:20||109.78||109.78||109.78||109.78|1555
1624364130000|2021-06-22 12:15:30|109.82|109.76|109.8|109.74|109.82|109.76|109.76|109.7|8850
1624364140000|2021-06-22 12:15:40|109.82|109.76|109.82|109.76|109.84|109.78|109.82|109.76|7798
1624364160000|2021-06-22 12:16:00||109.78||109.76||109.78||109.76|2715
1624364220000|2021-06-22 12:17:00|109.8|109.74|109.82|109.76|109.84|109.76|109.74|109.68|20132
1624364230000|2021-06-22 12:17:10|109.8|109.74|109.78|109.7|109.8|109.74|109.76|109.7|7454
1624364260000|2021-06-22 12:17:40|109.82|109.72|109.76|109.7|109.82|109.74|109.76|109.68|15863
1624364270000|2021-06-22 12:17:50|109.74|109.68|109.64|109.54|109.74|109.68|109.64|109.52|4540
1624364280000|2021-06-22 12:18:00|109.62|109.5|109.6|109.52|109.62|109.52|109.6|109.5|0
1624364290000|2021-06-22 12:18:10|109.58||109.58||109.58||109.58||0
1624364310000|2021-06-22 12:18:30|109.56|109.5|109.56|109.52|109.56|109.52|109.56|109.5|2000
1624364320000|2021-06-22 12:18:40|||||||||3622
1624364330000|2021-06-22 12:18:50|109.58|109.54|109.64|109.58|109.68|109.58|109.58|109.54|25510
1624364340000|2021-06-22 12:19:00||109.6||109.6||109.6||109.6|0
1624364370000|2021-06-22 12:19:30|109.68|109.62|109.68|109.62|109.68|109.62|109.64|109.6|6683
1624364400000|2021-06-22 12:20:00|109.66|109.6|109.64|109.58|109.68|109.6|109.64|109.58|6259
1624364440000|2021-06-22 12:20:40|109.66|109.56|109.64|109.58|109.66|109.58|109.64|109.56|3141
1624364450000|2021-06-22 12:20:50|109.66|109.6|109.6|109.54|109.7|109.62|109.6|109.52|18880
1624364460000|2021-06-22 12:21:00|109.58|109.52|109.58|109.52|109.58|109.54|109.58|109.5|7103
1624364470000|2021-06-22 12:21:10|||||||||13615
1624364480000|2021-06-22 12:21:20|109.56||109.56||109.56||109.56||2
1624364500000|2021-06-22 12:21:40|109.58|109.54|109.58|109.54|109.58|109.54|109.58|109.54|300
1624364510000|2021-06-22 12:21:50|109.56|109.52|109.56|109.5|109.56|109.52|109.52|109.5|6346
1624364540000|2021-06-22 12:22:20|109.58|109.52|109.6|109.52|109.62|109.52|109.58|109.52|10326
1624364550000|2021-06-22 12:22:30|109.62|109.54|109.6|109.54|109.62|109.56|109.6|109.54|0
1624364560000|2021-06-22 12:22:40|||||||||191
1624364570000|2021-06-22 12:22:50||109.52||109.52||109.52||109.52|0
1624364600000|2021-06-22 12:23:20|109.62|109.54|109.62|109.56|109.62|109.56|109.6|109.54|2517
1624364610000|2021-06-22 12:23:30|109.64||109.64||109.64||109.64||1000
1624364620000|2021-06-22 12:23:40|109.62|109.54|109.56|109.52|109.62|109.54|109.56|109.52|2811
1624364630000|2021-06-22 12:23:50|109.54|109.5|109.48|109.4|109.54|109.5|109.48|109.38|7979
1624364640000|2021-06-22 12:24:00|109.46||109.46||109.46||109.46||25453
1624364660000|2021-06-22 12:24:20|109.44|109.38|109.46|109.4|109.5|109.42|109.44|109.36|15722
1624364670000|2021-06-22 12:24:30|109.48|109.42|109.48|109.4|109.52|109.46|109.48|109.4|8995
1624364680000|2021-06-22 12:24:40||109.42||109.42||109.42||109.42|0
1624364720000|2021-06-22 12:25:20|||||||||645
1624364730000|2021-06-22 12:25:30||109.4||109.4||109.4||109.4|0
1624364740000|2021-06-22 12:25:40|||||||||10000
1624364750000|2021-06-22 12:25:50|109.5|109.42|109.54|109.44|109.54|109.46|109.48|109.42|14213
1624364770000|2021-06-22 12:26:10|109.56|109.46|109.56|109.48|109.56|109.48|109.54|109.46|7094
1624364790000|2021-06-22 12:26:30|109.54|109.5|109.56|109.5|109.56|109.5|109.54|109.5|2500
1624364810000|2021-06-22 12:26:50||109.52||109.52||109.52||109.52|874
1624364820000|2021-06-22 12:27:00|109.54|109.54|109.42|109.38|109.54|109.54|109.42|109.34|8900
1624364830000|2021-06-22 12:27:10|109.4|109.36|109.36|109.3|109.4|109.36|109.36|109.28|1733
1624364850000|2021-06-22 12:27:30|109.34|109.26|109.3|109.24|109.34|109.28|109.3|109.24|9101
1624364870000|2021-06-22 12:27:50|||||||||2166
1624364880000|2021-06-22 12:28:00|109.28|109.22|109.22|109.16|109.28|109.22|109.22|109.14|20310
1624364890000|2021-06-22 12:28:10|109.2|109.14|109.18|109.12|109.2|109.14|109.18|109.12|0
1624364910000|2021-06-22 12:28:30|109.16|109.08|109.14|109.08|109.18|109.12|109.1|109.06|32810
1624364920000|2021-06-22 12:28:40|109.12|109.06|109.1|109.02|109.12|109.06|109.1|109.02|9272
1624364930000|2021-06-22 12:28:50|109.12|109.04|109.1|109.04|109.18|109.08|109.1|109.04|104877
1624364940000|2021-06-22 12:29:00|109.12|109.06|109.12|109.06|109.26|109.16|109.12|109.04|162595
1624364950000|2021-06-22 12:29:10|109.14|109.08|109.14|109.1|109.16|109.1|109.14|109.08|20382
1624364960000|2021-06-22 12:29:20|109.16||109.16||109.16||109.14||397
1624364970000|2021-06-22 12:29:30|109.14|109.08|109.14|109.06|109.14|109.08|109.14|109.06|7406
1624364980000|2021-06-22 12:29:40|109.1||109.1||109.1||109.08||1804
1624365000000|2021-06-22 12:30:00|109.12|109.12|109.22|109.16|109.22|109.18|109.12|109.08|39357
1624365010000|2021-06-22 12:30:10|109.2|109.14|109.2|109.14|109.2|109.14|109.2|109.14|34610
1624365030000|2021-06-22 12:30:30|||||||||13661
1624365040000|2021-06-22 12:30:40|109.22|109.2|109.22|109.16|109.22|109.2|109.22|109.16|16724
1624365050000|2021-06-22 12:30:50|109.24|109.22|109.22|109.14|109.24|109.22|109.2|109.12|30440
1624365070000|2021-06-22 12:31:10|109.26|109.16|109.34|109.3|109.34|109.3|109.26|109.16|9577
1624365080000|2021-06-22 12:31:20|109.32|109.28|109.36|109.28|109.36|109.28|109.28|109.2|89179
1624365090000|2021-06-22 12:31:30|109.38||109.38||109.4||109.38||6
1624365110000|2021-06-22 12:31:50|109.36||109.34||109.36||109.34||40
1624365130000|2021-06-22 12:32:10||109.26||109.26||109.32||109.24|24308
1624365140000|2021-06-22 12:32:20|||||||||1811
1624365150000|2021-06-22 12:32:30|109.36|109.28|109.44|109.34|109.46|109.34|109.36|109.28|5976
1624365160000|2021-06-22 12:32:40|109.46|109.36|109.48|109.38|109.5|109.38|109.46|109.36|0
1624365180000|2021-06-22 12:33:00|109.46|109.36|109.38|109.3|109.46|109.36|109.38|109.3|2437
1624365190000|2021-06-22 12:33:10|109.42|109.32|109.42|109.34|109.42|109.34|109.42|109.32|5565
1624365200000|2021-06-22 12:33:20|109.4|109.32|109.4|109.32|109.4|109.32|109.4|109.32|5542
1624365210000|2021-06-22 12:33:30|109.38|109.3|109.32|109.24|109.38|109.3|109.26|109.22|60916
1624365230000|2021-06-22 12:33:50|109.34|109.26|109.48|109.4|109.48|109.4|109.34|109.26|77811
1624365250000|2021-06-22 12:34:10|||||||||36571
1624365260000|2021-06-22 12:34:20|109.46|109.38|109.46|109.36|109.46|109.38|109.46|109.36|3113
1624365290000|2021-06-22 12:34:50||109.34||109.36||109.36||109.34|10091
1624365300000|2021-06-22 12:35:00||109.38||109.38||109.38||109.38|0
1624365320000|2021-06-22 12:35:20|109.42|109.36|109.46|109.38|109.46|109.38|109.4|109.36|9391
1624365330000|2021-06-22 12:35:30||109.4||109.4||109.4||109.4|0
1624365370000|2021-06-22 12:36:10|109.44|109.38|109.44|109.38|109.44|109.38|109.44|109.38|1908
1624365380000|2021-06-22 12:36:20|109.42|109.36|109.38|109.32|109.42|109.36|109.34|109.32|4045
1624365400000|2021-06-22 12:36:40|109.36|109.3|109.32|109.24|109.36|109.3|109.32|109.24|1268
1624365410000|2021-06-22 12:36:50|109.3||109.3||109.3||109.3||34
1624365420000|2021-06-22 12:37:00||109.22||109.24||109.24||109.22|150
1624365440000|2021-06-22 12:37:20||109.22||109.24||109.24||109.22|18697
1624365450000|2021-06-22 12:37:30|109.28|109.22|109.26|109.18|109.28|109.22|109.26|109.18|3250
1624365480000|2021-06-22 12:38:00|||||||||1836
1624365500000|2021-06-22 12:38:20|||||||||91918
1624365510000|2021-06-22 12:38:30|109.28|109.28|109.36|109.3|109.36|109.3|109.28|109.26|35002
1624365530000|2021-06-22 12:38:50|109.34|109.28|109.34|109.28|109.34|109.28|109.34|109.28|1811
1624365590000|2021-06-22 12:39:50|109.32|109.26|109.38|109.28|109.38|109.28|109.32|109.26|11738
1624365600000|2021-06-22 12:40:00|109.36||109.34||109.36||109.34||0
1624365610000|2021-06-22 12:40:10||109.3||109.3||109.3||109.3|0
1624365620000|2021-06-22 12:40:20||109.28||109.28||109.28||109.28|921
1624365680000|2021-06-22 12:41:20|109.32|109.26|109.32|109.28|109.34|109.28|109.32|109.26|9790
1624365690000|2021-06-22 12:41:30|109.3|109.26|109.22|109.18|109.3|109.28|109.2|109.18|45957
1624365700000|2021-06-22 12:41:40|109.2|109.16|109.2|109.12|109.22|109.16|109.2|109.12|1823
1624365710000|2021-06-22 12:41:50|109.18|109.1|109.18|109.12|109.18|109.12|109.16|109.1|5000
1624365720000|2021-06-22 12:42:00|109.2|109.14|109.28|109.2|109.28|109.22|109.2|109.14|32730
1624365760000|2021-06-22 12:42:40||109.22||109.22||109.22||109.22|0
1624365780000|2021-06-22 12:43:00|109.32|109.24|109.34|109.3|109.34|109.3|109.32|109.24|0
1624365790000|2021-06-22 12:43:10|||||||||100
1624365820000|2021-06-22 12:43:40|109.32|109.28|109.32|109.24|109.32|109.28|109.32|109.22|1139
1624365830000|2021-06-22 12:43:50||109.22||109.22||109.24||109.22|0
1624365870000|2021-06-22 12:44:30||109.24||109.22||109.24||109.22|6607
1624365880000|2021-06-22 12:44:40||109.24||109.22||109.24||109.22|3632
1624365910000|2021-06-22 12:45:10|109.3|109.2|109.28|109.18|109.3|109.2|109.28|109.18|3302
1624365920000|2021-06-22 12:45:20||109.16||109.16||109.16||109.16|0
1624365930000|2021-06-22 12:45:30|109.26||109.24||109.26||109.24||0
1624365950000|2021-06-22 12:45:50|109.2|109.14|109.2|109.12|109.24|109.14|109.18|109.12|1991
1624365960000|2021-06-22 12:46:00||109.1||109.12||109.12||109.1|30394
1624366030000|2021-06-22 12:47:10|109.18|109.1|109.18|109.12|109.18|109.12|109.14|109.1|18989
1624366040000|2021-06-22 12:47:20|109.2||109.2||109.2||109.2||7511
1624366060000|2021-06-22 12:47:40|109.18||109.18||109.18||109.18||0
1624366070000|2021-06-22 12:47:50|109.16|109.1|109.12|109.04|109.16|109.12|109.12|109.04|53053
1624366080000|2021-06-22 12:48:00|109.1||109.08||109.1||109.08||0
1624366090000|2021-06-22 12:48:10|109.1||109.1||109.1||109.08||2500
1624366110000|2021-06-22 12:48:30|109.08|109.02|109.06|109|109.08|109.02|109.06|108.98|19314
1624366170000|2021-06-22 12:49:30|109.04|108.98|108.98|108.92|109.04|108.98|108.98|108.9|9579
1624366180000|2021-06-22 12:49:40|109|108.94|108.98|108.92|109|108.96|108.98|108.92|39911
1624366200000|2021-06-22 12:50:00|108.96|108.9|108.96|108.9|108.96|108.9|108.96|108.88|0
1624366210000|2021-06-22 12:50:10|||||||||1000
1624366230000|2021-06-22 12:50:30|108.94|108.88|108.92|108.84|108.94|108.88|108.92|108.82|6419
1624366240000|2021-06-22 12:50:40|108.9|108.82|108.88|108.8|108.9|108.82|108.88|108.8|25458
1624366260000|2021-06-22 12:51:00|108.86|108.78|108.8|108.72|108.86|108.78|108.8|108.72|8372
1624366270000|2021-06-22 12:51:10|108.78|108.7|108.78|108.72|108.78|108.72|108.78|108.7|0
1624366290000|2021-06-22 12:51:30|108.8|108.74|108.88|108.8|108.88|108.82|108.8|108.74|21301
1624366300000|2021-06-22 12:51:40||108.78||108.8||108.8||108.78|3733
1624366310000|2021-06-22 12:51:50|108.9|108.82|108.98|108.92|109.02|108.96|108.9|108.82|15303
1624366320000|2021-06-22 12:52:00|108.96|108.9|108.94|108.86|108.96|108.9|108.94|108.86|7979
1624366350000|2021-06-22 12:52:30|108.96|108.88|108.98|108.9|109|108.92|108.96|108.88|4920
1624366370000|2021-06-22 12:52:50|108.96|108.88|108.94|108.84|108.96|108.88|108.94|108.84|13330
1624366380000|2021-06-22 12:53:00|108.92|108.82|108.86|108.78|108.92|108.82|108.86|108.74|950
1624366390000|2021-06-22 12:53:10|108.84|108.76|108.82|108.74|108.84|108.76|108.82|108.74|18272
1624366400000|2021-06-22 12:53:20|108.84|108.72|108.84|108.78|108.86|108.84|108.84|108.72|12800
1624366410000|2021-06-22 12:53:30|108.86|108.8|108.86|108.8|108.86|108.8|108.86|108.78|0
1624366430000|2021-06-22 12:53:50|108.9|108.82|108.92|108.86|108.92|108.86|108.9|108.82|6612
1624366440000|2021-06-22 12:54:00|108.96|108.88|108.98|108.9|108.98|108.9|108.96|108.88|12619
1624366450000|2021-06-22 12:54:10|109.02||108.98||109.02||108.98||65
1624366470000|2021-06-22 12:54:30|109.02|108.92|109.02|108.94|109.02|108.94|109.02|108.92|2050
1624366480000|2021-06-22 12:54:40||108.92||108.92||108.92||108.92|3881
1624366490000|2021-06-22 12:54:50||108.94||108.94||108.94||108.94|0
1624366500000|2021-06-22 12:55:00|109.06|108.96|109.04|108.96|109.06|108.96|109.04|108.96|2500
1624366530000|2021-06-22 12:55:30|||||||||217
1624366580000|2021-06-22 12:56:20|||||||||38
1624366590000|2021-06-22 12:56:30|||||||||1250
1624366630000|2021-06-22 12:57:10|109||109.04||109.04||108.98||2295
1624366640000|2021-06-22 12:57:20|109.02||109.02||109.02||109.02||40
1624366650000|2021-06-22 12:57:30|109|108.94|108.98|108.92|109.04|108.94|108.98|108.92|829
1624366660000|2021-06-22 12:57:40|109|108.94|109.1|109.02|109.12|109.02|109|108.94|62132
1624366670000|2021-06-22 12:57:50|109.12||109.1||109.12||109.1||0
1624366680000|2021-06-22 12:58:00|109.12|109.04|109.16|109.06|109.16|109.06|109.12|109.04|0
1624366720000|2021-06-22 12:58:40|109.14||109.12||109.14||109.12||0
1624366770000|2021-06-22 12:59:30|109.14||109.14||109.14||109.14||2890
1624366790000|2021-06-22 12:59:50|109.16|109.08|109.12|109.08|109.16|109.08|109.12|109.08|0
1624366810000|2021-06-22 13:00:10||109.06||109.06||109.06||109.06|9345
1624366820000|2021-06-22 13:00:20|109.1|109.04|109.06|109|109.1|109.04|109.06|108.98|10836
1624366830000|2021-06-22 13:00:30|109.08|109.06|109.12|109.06|109.16|109.1|109.08|109.06|14711
1624366840000|2021-06-22 13:00:40|109.14|109.08|109.16|109.08|109.16|109.1|109.14|109.08|2053
1624366850000|2021-06-22 13:00:50|109.18|109.1|109.16|109.1|109.18|109.1|109.16|109.1|0
1624366860000|2021-06-22 13:01:00|||||||||948
1624366910000|2021-06-22 13:01:50|109.18|109.12|109.2|109.12|109.22|109.16|109.18|109.12|4784
1624366920000|2021-06-22 13:02:00|109.24|109.14|109.26|109.16|109.26|109.16|109.24|109.14|8
1624366930000|2021-06-22 13:02:10|109.24||109.24||109.24||109.24||0
1624366940000|2021-06-22 13:02:20|109.26||109.24||109.26||109.24||6408
1624366970000|2021-06-22 13:02:50|||||||||6850
1624367000000|2021-06-22 13:03:20|109.22||109.22||109.24||109.22||7546
1624367020000|2021-06-22 13:03:40|109.2|109.12|109.2|109.16|109.2|109.16|109.2|109.12|58718
1624367070000|2021-06-22 13:04:30|||||||||2381
1624367090000|2021-06-22 13:04:50|109.22|109.14|109.22|109.2|109.26|109.2|109.22|109.12|16146
1624367110000|2021-06-22 13:05:10|109.24||109.26||109.26||109.24||8000
1624367120000|2021-06-22 13:05:20|109.28|109.22|109.3|109.22|109.3|109.22|109.28|109.22|11701
1624367130000|2021-06-22 13:05:30|109.32|109.3|109.3|109.22|109.32|109.3|109.3|109.22|5000
1624367140000|2021-06-22 13:05:40|109.32|109.3|109.3|109.22|109.32|109.3|109.3|109.22|5000
1624367150000|2021-06-22 13:05:50|109.32|109.3|109.3|109.2|109.32|109.3|109.3|109.2|7940
1624367160000|2021-06-22 13:06:00||109.22||109.22||109.22||109.22|0
1624367170000|2021-06-22 13:06:10|109.32|109.24|109.34|109.28|109.34|109.3|109.32|109.24|14369
1624367180000|2021-06-22 13:06:20|109.36|109.3|109.4|109.3|109.42|109.32|109.36|109.3|17473
1624367190000|2021-06-22 13:06:30|109.42|109.32|109.4|109.32|109.42|109.32|109.4|109.32|0
1624367200000|2021-06-22 13:06:40|109.38|109.3|109.36|109.28|109.38|109.3|109.36|109.28|0
1624367230000|2021-06-22 13:07:10|109.38|109.3|109.36|109.3|109.38|109.3|109.36|109.3|17601
1624367250000|2021-06-22 13:07:30|109.34|109.28|109.32|109.26|109.34|109.28|109.32|109.22|1536
1624367260000|2021-06-22 13:07:40|109.3|109.24|109.3|109.24|109.32|109.24|109.3|109.24|2400
1624367270000|2021-06-22 13:07:50|109.28|109.22|109.26|109.2|109.28|109.22|109.26|109.2|14123
1624367280000|2021-06-22 13:08:00|109.24|109.16|109.22|109.16|109.24|109.16|109.22|109.16|4814
1624367290000|2021-06-22 13:08:10||109.14||109.14||109.14||109.14|0
1624367300000|2021-06-22 13:08:20||109.16||109.16||109.16||109.16|2375
1624367330000|2021-06-22 13:08:50|109.24|109.18|109.28|109.24|109.3|109.24|109.24|109.18|6746
1624367340000|2021-06-22 13:09:00|109.3|109.28|109.38|109.32|109.38|109.32|109.3|109.26|8496
1624367360000|2021-06-22 13:09:20|109.4||109.4||109.4||109.4||0
1624367370000|2021-06-22 13:09:30|||||||||5000
1624367380000|2021-06-22 13:09:40|109.38|109.28|109.32|109.24|109.38|109.28|109.32|109.22|10397
1624367390000|2021-06-22 13:09:50|109.34|109.26|109.36|109.3|109.36|109.3|109.34|109.26|0
1624367410000|2021-06-22 13:10:10|109.34|109.26|109.32|109.24|109.34|109.26|109.32|109.22|8124
1624367420000|2021-06-22 13:10:20||109.26||109.26||109.26||109.26|0
1624367430000|2021-06-22 13:10:30||109.24||109.26||109.26||109.24|18
1624367460000|2021-06-22 13:11:00||109.28||109.28||109.28||109.28|45
1624367490000|2021-06-22 13:11:30|109.34||109.34||109.34||109.34||45
1624367510000|2021-06-22 13:11:50|109.36|109.3|109.34|109.3|109.36|109.3|109.34|109.28|4347
1624367520000|2021-06-22 13:12:00|109.36||109.34||109.36||109.34||2287
1624367530000|2021-06-22 13:12:10|109.36||109.36||109.36||109.36||13342
1624367540000|2021-06-22 13:12:20|109.34||109.36||109.36||109.34||0
1624367550000|2021-06-22 13:12:30|109.34||109.34||109.34||109.34||0
1624367560000|2021-06-22 13:12:40|109.36||109.36||109.36||109.36||0
1624367620000|2021-06-22 13:13:40|||||||||1767
1624367650000|2021-06-22 13:14:10|109.34|109.28|109.34|109.28|109.34|109.28|109.34|109.28|4778
1624367660000|2021-06-22 13:14:20|109.36|109.3|109.36|109.28|109.36|109.3|109.36|109.28|0
1624367670000|2021-06-22 13:14:30|109.34||109.34||109.34||109.34||0
1624367680000|2021-06-22 13:14:40|109.32|109.26|109.3|109.24|109.32|109.26|109.3|109.24|8113
1624367690000|2021-06-22 13:14:50|109.28|109.22|109.26|109.24|109.28|109.24|109.26|109.22|0
1624367720000|2021-06-22 13:15:20|109.28||109.26||109.28||109.26||21
1624367730000|2021-06-22 13:15:30|109.28|109.26|109.32|109.28|109.34|109.3|109.28|109.26|30496
1624367740000|2021-06-22 13:15:40|109.34|109.3|109.36|109.3|109.36|109.3|109.34|109.3|0
1624367750000|2021-06-22 13:15:50||109.32||109.32||109.32||109.32|0
1624367790000|2021-06-22 13:16:30|109.34|109.28|109.34|109.26|109.34|109.28|109.34|109.26|8053
1624367800000|2021-06-22 13:16:40||109.28||109.3||109.3||109.28|13328
1624367810000|2021-06-22 13:16:50|109.36|109.32|109.36|109.32|109.36|109.32|109.36|109.32|3332
1624367870000|2021-06-22 13:17:50|109.4|109.34|109.44|109.38|109.46|109.38|109.4|109.34|4662
1624367940000|2021-06-22 13:19:00|109.42||109.42||109.42||109.42||90
1624367950000|2021-06-22 13:19:10|109.44|109.4|109.44|109.4|109.46|109.4|109.44|109.4|3470
1624367960000|2021-06-22 13:19:20|109.46||109.44||109.46||109.44||5444
1624367980000|2021-06-22 13:19:40|109.46||109.46||109.46||109.46||0
1624367990000|2021-06-22 13:19:50|109.44||109.44||109.46||109.44||58
1624368020000|2021-06-22 13:20:20|109.46|109.42|109.46|109.42|109.46|109.42|109.46|109.42|1270
1624368090000|2021-06-22 13:21:30|||||||||3335
1624368110000|2021-06-22 13:21:50|109.44|109.4|109.36|109.3|109.44|109.4|109.36|109.3|25980
1624368120000|2021-06-22 13:22:00|109.34|109.26|109.28|109.26|109.34|109.26|109.28|109.24|8134
1624368140000|2021-06-22 13:22:20|109.26|109.24|109.24|109.2|109.26|109.24|109.24|109.18|9295
1624368180000|2021-06-22 13:23:00|109.22|109.16|109.2|109.14|109.22|109.16|109.16|109.12|11547
1624368190000|2021-06-22 13:23:10|109.18||109.18||109.18||109.18||0
1624368210000|2021-06-22 13:23:30|109.16|109.12|109.16|109.12|109.16|109.12|109.16|109.1|8013
1624368260000|2021-06-22 13:24:20|||||||||834
1624368280000|2021-06-22 13:24:40|109.14|109.1|109.16|109.14|109.2|109.14|109.14|109.1|22287
1624368290000|2021-06-22 13:24:50|109.2||109.2||109.2||109.2||912
1624368310000|2021-06-22 13:25:10||109.16||109.16||109.16||109.14|0
1624368320000|2021-06-22 13:25:20|109.22|109.2|109.26|109.22|109.26|109.22|109.22|109.18|8403
1624368330000|2021-06-22 13:25:30|109.28|109.24|109.28|109.22|109.3|109.24|109.26|109.2|13110
1624368350000|2021-06-22 13:25:50||109.24||109.24||109.24||109.24|0
1624368360000|2021-06-22 13:26:00|109.3||109.3||109.3||109.3||0
1624368380000|2021-06-22 13:26:20|109.28|109.22|109.24|109.16|109.28|109.22|109.24|109.16|25002
1624368390000|2021-06-22 13:26:30||109.18||109.18||109.18||109.18|0
1624368440000|2021-06-22 13:27:20||109.2||109.18||109.2||109.18|11927
1624368470000|2021-06-22 13:27:50||109.2||109.2||109.2||109.2|0
1624368490000|2021-06-22 13:28:10|109.26||109.24||109.26||109.24||2652
1624368500000|2021-06-22 13:28:20|109.22|109.18|109.24|109.22|109.26|109.22|109.22|109.16|122476
1624368510000|2021-06-22 13:28:30|109.26||109.26||109.26||109.24||3326
1624368560000|2021-06-22 13:29:20|109.24||109.26||109.26||109.24||798
1624368590000|2021-06-22 13:29:50|109.28|109.24|109.28|109.22|109.3|109.26|109.28|109.2|13139
1624368600000|2021-06-22 13:30:00|109.3|109.24|109.4|109.32|109.42|109.34|109.3|109.24|34931
1624368610000|2021-06-22 13:30:10|109.38||109.4||109.42||109.38||230
1624368620000|2021-06-22 13:30:20|109.42|109.34|109.44|109.38|109.5|109.4|109.42|109.34|8000
1624368630000|2021-06-22 13:30:30|109.42|109.36|109.4|109.34|109.42|109.38|109.4|109.32|6000
1624368640000|2021-06-22 13:30:40||109.36||109.36||109.36||109.36|100
1624368650000|2021-06-22 13:30:50|109.38||109.42||109.42||109.38||238
1624368660000|2021-06-22 13:31:00|109.4|109.34|109.32|109.24|109.4|109.34|109.32|109.22|39845
1624368680000|2021-06-22 13:31:20||109.26||109.24||109.26||109.22|6866
1624368690000|2021-06-22 13:31:30|109.3|109.22|109.28|109.22|109.3|109.22|109.28|109.22|0
1624368700000|2021-06-22 13:31:40|109.24|109.2|109.22|109.16|109.24|109.2|109.22|109.14|17
1624368710000|2021-06-22 13:31:50|109.24|109.18|109.32|109.26|109.36|109.28|109.22|109.16|40751
1624368720000|2021-06-22 13:32:00|109.36|109.28|109.36|109.26|109.36|109.28|109.36|109.26|20
1624368730000|2021-06-22 13:32:10|109.4|109.28|109.36|109.3|109.4|109.32|109.36|109.28|0
1624368750000|2021-06-22 13:32:30|109.4|109.32|109.36|109.3|109.4|109.32|109.36|109.3|4644
1624368760000|2021-06-22 13:32:40|109.38||109.36||109.38||109.36||0
1624368780000|2021-06-22 13:33:00|109.38|109.32|109.4|109.32|109.42|109.32|109.38|109.32|3278
1624368810000|2021-06-22 13:33:30|109.38|109.3|109.32|109.24|109.38|109.3|109.32|109.24|5108
1624368820000|2021-06-22 13:33:40|109.34|109.26|109.36|109.28|109.36|109.28|109.34|109.26|510
1624368830000|2021-06-22 13:33:50|109.34||109.34||109.34||109.34||0
1624368840000|2021-06-22 13:34:00|109.32|109.26|109.3|109.24|109.32|109.26|109.28|109.2|5074
1624368870000|2021-06-22 13:34:30|109.28|109.22|109.28|109.2|109.28|109.22|109.28|109.2|5735
1624368880000|2021-06-22 13:34:40|109.26|109.18|109.26|109.18|109.26|109.22|109.26|109.18|569
1624368890000|2021-06-22 13:34:50|109.24|109.16|109.26|109.2|109.26|109.2|109.24|109.16|5330
1624368900000|2021-06-22 13:35:00|109.24|109.18|109.24|109.18|109.24|109.18|109.24|109.18|200
1624368910000|2021-06-22 13:35:10||109.2||109.2||109.2||109.18|0
1624368920000|2021-06-22 13:35:20|109.28|109.22|109.22|109.16|109.34|109.3|109.22|109.16|141304
1624368930000|2021-06-22 13:35:30|109.2|109.14|109.18|109.1|109.2|109.14|109.18|109.1|5367
1624368940000|2021-06-22 13:35:40|||||||||447
1624368950000|2021-06-22 13:35:50|109.16||109.16||109.16||109.16||46
1624368960000|2021-06-22 13:36:00|109.14||109.14||109.14||109.14||5
1624368980000|2021-06-22 13:36:20|109.12|109.08|109.14|109.08|109.18|109.12|109.12|109.08|24592
1624368990000|2021-06-22 13:36:30||109.06||109.06||109.06||109.06|500
1624369000000|2021-06-22 13:36:40|109.12|109.04|109.06|109|109.12|109.04|109.06|109|3604
1624369020000|2021-06-22 13:37:00|109.04|108.98|108.98|108.88|109.04|108.98|108.98|108.88|13914
1624369030000|2021-06-22 13:37:10|||||||||10905
1624369040000|2021-06-22 13:37:20|108.96|108.86|108.94|108.86|108.96|108.86|108.86|108.8|52090
1624369050000|2021-06-22 13:37:30|||||||||10634
1624369060000|2021-06-22 13:37:40|||||||||7
1624369070000|2021-06-22 13:37:50|108.92|108.84|108.9|108.84|108.92|108.84|108.9|108.84|8355
1624369080000|2021-06-22 13:38:00||108.86||108.84||108.86||108.84|3
1624369100000|2021-06-22 13:38:20||108.86||108.86||108.86||108.86|1208
1624369110000|2021-06-22 13:38:30|108.88|108.84|108.9|108.84|108.9|108.84|108.88|108.84|741
1624369120000|2021-06-22 13:38:40|||||||||4560
1624369140000|2021-06-22 13:39:00|108.88|108.8|108.86|108.8|108.88|108.82|108.84|108.8|3768
1624369160000|2021-06-22 13:39:20||108.82||108.82||108.82||108.8|427
1624369170000|2021-06-22 13:39:30|108.88|108.84|108.88|108.84|108.9|108.84|108.86|108.84|7454
1624369190000|2021-06-22 13:39:50|108.86|108.82|108.8|108.74|108.86|108.82|108.8|108.72|12986
1624369200000|2021-06-22 13:40:00|108.78|108.72|108.78|108.74|108.78|108.74|108.76|108.72|12063
1624369210000|2021-06-22 13:40:10|108.8|108.76|108.78|108.74|108.8|108.76|108.78|108.72|3528
1624369220000|2021-06-22 13:40:20|108.8||108.78||108.8||108.78||2983
1624369230000|2021-06-22 13:40:30|108.8|108.76|108.82|108.78|108.84|108.78|108.78|108.76|3725
1624369250000|2021-06-22 13:40:50|108.8|108.76|108.8|108.76|108.8|108.76|108.8|108.74|21368
1624369260000|2021-06-22 13:41:00|108.82|108.78|108.9|108.86|108.92|108.88|108.8|108.78|44429
1624369280000|2021-06-22 13:41:20|108.92|108.88|108.96|108.88|108.96|108.88|108.92|108.88|12735
1624369310000|2021-06-22 13:41:50|108.98|108.9|109.06|109|109.06|109|108.98|108.9|19444
1624369320000|2021-06-22 13:42:00|109.08|109.02|109.1|109.02|109.1|109.02|109.06|109|10000
1624369330000|2021-06-22 13:42:10|109.12|109.04|109.12|109.04|109.12|109.04|109.12|109.02|0
1624369340000|2021-06-22 13:42:20|109.1|109.06|109.12|109.06|109.12|109.06|109.1|109.04|0
1624369350000|2021-06-22 13:42:30|109.14|109.08|109.24|109.16|109.26|109.18|109.14|109.08|31359
1624369370000|2021-06-22 13:42:50|109.22|109.18|109.16|109.1|109.22|109.18|109.16|109.08|1832
1624369380000|2021-06-22 13:43:00|109.14|109.08|109.12|109.04|109.14|109.08|109.12|109.02|15879
1624369410000|2021-06-22 13:43:30|109.1||109.12||109.12||109.1||19
1624369420000|2021-06-22 13:43:40|109.1|109.02|109.06|108.96|109.1|109.02|109.06|108.96|9033
1624369430000|2021-06-22 13:43:50|||||||||170
1624369440000|2021-06-22 13:44:00|109.04|108.94|109.02|108.94|109.04|108.94|109.02|108.94|2701
1624369450000|2021-06-22 13:44:10||108.92||108.94||108.94||108.92|0
1624369470000|2021-06-22 13:44:30||108.92||108.94||108.94||108.92|0
1624369480000|2021-06-22 13:44:40||108.92||108.94||108.94||108.92|120
1624369490000|2021-06-22 13:44:50|109.06|108.96|109.06|109|109.08|109.02|109.06|108.96|4466
1624369500000|2021-06-22 13:45:00||108.98||108.98||108.98||108.96|1107
1624369520000|2021-06-22 13:45:20||108.96||108.96||108.96||108.96|0
1624369540000|2021-06-22 13:45:40|109|108.94|109.08|109|109.08|109|109|108.94|11209
1624369560000|2021-06-22 13:46:00|109.1|109.02|109.2|109.14|109.2|109.14|109.08|109.02|27257
1624369570000|2021-06-22 13:46:10|109.24|109.16|109.22|109.14|109.24|109.18|109.2|109.14|1922
1624369600000|2021-06-22 13:46:40|109.2|109.12|109.18|109.08|109.2|109.12|109.18|109.08|10850
1624369610000|2021-06-22 13:46:50||109.1||109.1||109.1||109.1|2400
1624369620000|2021-06-22 13:47:00|||||||||3000
1624369640000|2021-06-22 13:47:20|109.2|109.12|109.22|109.14|109.22|109.14|109.18|109.12|8204
1624369650000|2021-06-22 13:47:30|109.24|109.22|109.24|109.18|109.3|109.24|109.24|109.14|7262
1624369660000|2021-06-22 13:47:40|109.22|109.16|109.16|109.08|109.22|109.16|109.16|109.08|6067
1624369670000|2021-06-22 13:47:50|109.18|109.1|109.16|109.06|109.18|109.1|109.16|109.06|0
1624369700000|2021-06-22 13:48:20||109.08||109.08||109.08||109.06|131
1624369720000|2021-06-22 13:48:40|109.14|109.1|109.14|109.1|109.14|109.1|109.14|109.06|1806
1624369730000|2021-06-22 13:48:50|109.12|109.06|109.08|109.02|109.12|109.06|109.08|109.02|35829
1624369740000|2021-06-22 13:49:00||109||108.98||109||108.98|3107
1624369750000|2021-06-22 13:49:10|||||||||18240
1624369760000|2021-06-22 13:49:20|109.06||109.06||109.06||109.06||3957
1624369770000|2021-06-22 13:49:30|109.04|108.96|109|108.94|109.04|108.96|109|108.94|2540
1624369790000|2021-06-22 13:49:50|108.98|108.92|108.98|108.9|108.98|108.92|108.98|108.9|2278
1624369800000|2021-06-22 13:50:00|108.96|108.88|108.96|108.88|108.96|108.88|108.96|108.88|32
1624369810000|2021-06-22 13:50:10|108.94|108.86|108.94|108.86|108.94|108.86|108.92|108.82|6879
1624369830000|2021-06-22 13:50:30|108.92|108.84|108.9|108.82|108.92|108.84|108.9|108.82|0
1624369840000|2021-06-22 13:50:40|108.88|108.8|108.86|108.76|108.88|108.8|108.84|108.76|5
1624369850000|2021-06-22 13:50:50||108.78||108.76||108.78||108.76|8279
1624369860000|2021-06-22 13:51:00|108.84|108.78|108.84|108.76|108.84|108.78|108.84|108.76|0
1624369880000|2021-06-22 13:51:20|108.86|108.78|108.84|108.76|108.86|108.78|108.84|108.76|0
1624369890000|2021-06-22 13:51:30|108.82|108.74|108.8|108.76|108.82|108.76|108.8|108.74|60
1624369900000|2021-06-22 13:51:40|108.78|108.72|108.78|108.72|108.78|108.72|108.78|108.72|1454
1624369910000|2021-06-22 13:51:50|108.76|108.7|108.76|108.7|108.76|108.7|108.76|108.7|9439
1624369920000|2021-06-22 13:52:00|108.74||108.74||108.74||108.74||4442
1624369930000|2021-06-22 13:52:10|108.72|108.68|108.68|108.6|108.72|108.68|108.66|108.58|11589
1624369940000|2021-06-22 13:52:20|108.66||108.66||108.66||108.66||0
1624369950000|2021-06-22 13:52:30|108.64|108.58|108.64|108.56|108.64|108.58|108.64|108.56|525
1624369960000|2021-06-22 13:52:40|108.62|108.54|108.54|108.46|108.62|108.56|108.5|108.46|10021
1624369970000|2021-06-22 13:52:50||108.44||108.48||108.48||108.44|0
1624369980000|2021-06-22 13:53:00|108.56|108.5|108.62|108.56|108.62|108.58|108.56|108.5|6416
1624369990000|2021-06-22 13:53:10|108.66|108.58|108.66|108.58|108.66|108.58|108.66|108.58|10010
1624370000000|2021-06-22 13:53:20|108.64|108.56|108.56|108.52|108.64|108.56|108.56|108.52|316
1624370020000|2021-06-22 13:53:40|108.58|108.56|108.58|108.52|108.62|108.56|108.58|108.52|1368
1624370050000|2021-06-22 13:54:10|108.56||108.56||108.56||108.56||123
1624370070000|2021-06-22 13:54:30|108.6|108.56|108.6|108.52|108.62|108.58|108.56|108.52|68719
1624370100000|2021-06-22 13:55:00|||||||||1200
1624370110000|2021-06-22 13:55:10|108.62|108.54|108.6|108.54|108.62|108.54|108.58|108.52|5918
1624370120000|2021-06-22 13:55:20|108.58||108.58||108.58||108.58||0
1624370130000|2021-06-22 13:55:30|108.56|108.52|108.56|108.52|108.58|108.52|108.56|108.52|604
1624370140000|2021-06-22 13:55:40|108.54|108.5|108.54|108.48|108.54|108.5|108.54|108.48|2784
1624370150000|2021-06-22 13:55:50|108.52|108.46|108.52|108.46|108.52|108.46|108.48|108.46|10707
1624370160000|2021-06-22 13:56:00|108.5|108.44|108.52|108.44|108.52|108.44|108.5|108.44|2429
1624370170000|2021-06-22 13:56:10|108.5|108.42|108.48|108.42|108.5|108.42|108.48|108.42|1132
1624370190000|2021-06-22 13:56:30|||||||||100
1624370200000|2021-06-22 13:56:40||108.44||108.42||108.44||108.42|100
1624370210000|2021-06-22 13:56:50|||||||||1718
1624370220000|2021-06-22 13:57:00|108.5|108.44|108.5|108.44|108.5|108.44|108.5|108.44|41845
1624370250000|2021-06-22 13:57:30|108.48|108.42|108.48|108.42|108.48|108.42|108.48|108.42|5424
1624370280000|2021-06-22 13:58:00|108.46|108.4|108.46|108.4|108.46|108.4|108.46|108.4|1188
1624370290000|2021-06-22 13:58:10|108.44|108.38|108.44|108.38|108.46|108.38|108.44|108.38|1601
1624370300000|2021-06-22 13:58:20|108.46|108.4|108.48|108.4|108.5|108.44|108.46|108.4|31627
1624370310000|2021-06-22 13:58:30|||||||||1849
1624370330000|2021-06-22 13:58:50|108.46|108.38|108.38|108.28|108.46|108.38|108.38|108.28|34375
1624370340000|2021-06-22 13:59:00|108.36|108.3|108.38|108.3|108.38|108.3|108.36|108.3|4846
1624370370000|2021-06-22 13:59:30|||||||||360
1624370380000|2021-06-22 13:59:40|108.4|108.32|108.44|108.38|108.44|108.38|108.4|108.32|10771
1624370390000|2021-06-22 13:59:50|108.5|108.4|108.48|108.4|108.5|108.4|108.48|108.4|2985
1624370400000|2021-06-22 14:00:00|108.5||108.5||108.5||108.48||9633
1624370410000|2021-06-22 14:00:10|108.6|108.42|108.58|108.44|108.6|108.44|108.58|108.42|8643
1624370420000|2021-06-22 14:00:20|108.56||108.54||108.56||108.54||1100
1624370430000|2021-06-22 14:00:30|108.44|108.42|108.5|108.42|108.54|108.44|108.44|108.42|33399
1624370440000|2021-06-22 14:00:40|||||||||1854
1624370470000|2021-06-22 14:01:10|108.54|108.44|108.54|108.44|108.54|108.44|108.54|108.44|56
1624370480000|2021-06-22 14:01:20|108.52||108.52||108.52||108.52||0
1624370520000|2021-06-22 14:02:00||108.46||108.46||108.46||108.46|75
1624370530000|2021-06-22 14:02:10|108.5||108.52||108.52||108.5||0
1624370560000|2021-06-22 14:02:40|||||||||161
1624370580000|2021-06-22 14:03:00|108.54|108.52|108.58|108.52|108.58|108.54|108.54|108.52|36963
1624370590000|2021-06-22 14:03:10||108.54||108.54||108.54||108.54|0
1624370600000|2021-06-22 14:03:20|108.56|108.52|108.48|108.4|108.56|108.52|108.48|108.4|25269
1624370610000|2021-06-22 14:03:30|108.46|108.38|108.36|108.28|108.46|108.38|108.3|108.28|31010
1624370620000|2021-06-22 14:03:40||108.3||108.3||108.3||108.3|3668
1624370630000|2021-06-22 14:03:50|||||||||12500
1624370640000|2021-06-22 14:04:00|108.34|108.28|108.32|108.28|108.36|108.28|108.32|108.28|6525
1624370650000|2021-06-22 14:04:10|||||||||1061
1624370660000|2021-06-22 14:04:20|108.3|108.26|108.32|108.26|108.32|108.26|108.28|108.26|2790
1624370670000|2021-06-22 14:04:30|108.34|108.34|108.36|108.28|108.38|108.34|108.34|108.28|25025
1624370680000|2021-06-22 14:04:40|||||||||18112
1624370700000|2021-06-22 14:05:00||108.26||108.26||108.28||108.26|398
1624370710000|2021-06-22 14:05:10|108.34|108.24|108.26|108.22|108.34|108.26|108.26|108.22|2955
1624370720000|2021-06-22 14:05:20|108.24|108.2|108.2|108.14|108.24|108.2|108.2|108.14|17790
1624370730000|2021-06-22 14:05:30|||||||||548
1624370740000|2021-06-22 14:05:40|108.22|108.16|108.2|108.16|108.24|108.2|108.2|108.16|15223
1624370760000|2021-06-22 14:06:00|108.22|108.18|108.32|108.26|108.32|108.26|108.22|108.18|10590
1624370770000|2021-06-22 14:06:10|108.36|108.28|108.36|108.28|108.36|108.28|108.36|108.28|12901
1624370800000|2021-06-22 14:06:40||108.3||108.28||108.3||108.28|608
1624370810000|2021-06-22 14:06:50|108.38|108.3|108.36|108.3|108.42|108.34|108.36|108.3|20884
1624370820000|2021-06-22 14:07:00|108.38|108.32|108.42|108.36|108.42|108.36|108.38|108.32|13450
1624370830000|2021-06-22 14:07:10|108.4||108.4||108.4||108.4||0
1624370860000|2021-06-22 14:07:40|108.38|108.34|108.3|108.26|108.38|108.34|108.3|108.26|5973
1624370870000|2021-06-22 14:07:50||108.22||108.22||108.22||108.22|0
1624370890000|2021-06-22 14:08:10|108.32|108.24|108.34|108.26|108.38|108.34|108.3|108.24|12897
1624370900000|2021-06-22 14:08:20|108.36|108.28|108.32|108.26|108.38|108.3|108.32|108.24|9138
1624370910000|2021-06-22 14:08:30|108.3|108.24|108.32|108.26|108.34|108.32|108.3|108.22|21004
1624370920000|2021-06-22 14:08:40|108.3|108.24|108.3|108.22|108.32|108.24|108.28|108.2|1986
1624370930000|2021-06-22 14:08:50|108.32|108.2|108.24|108.18|108.32|108.22|108.24|108.16|4912
1624370950000|2021-06-22 14:09:10|||||||||165
1624370970000|2021-06-22 14:09:30|108.22|108.16|108.24|108.14|108.24|108.16|108.18|108.12|16082
1624370990000|2021-06-22 14:09:50|||||||||41726
1624371000000|2021-06-22 14:10:00|108.26|108.16|108.3|108.22|108.3|108.22|108.22|108.16|40756
1624371010000|2021-06-22 14:10:10|108.28|108.2|108.28|108.22|108.3|108.26|108.28|108.2|18941
1624371020000|2021-06-22 14:10:20|108.3|108.24|108.3|108.24|108.32|108.24|108.3|108.24|6197
1624371030000|2021-06-22 14:10:30|108.32||108.34||108.34||108.32||1033
1624371040000|2021-06-22 14:10:40|108.32||108.3||108.32||108.3||18390
1624371060000|2021-06-22 14:11:00|||||||||707
1624371080000|2021-06-22 14:11:20|108.28|108.2|108.28|108.2|108.28|108.2|108.28|108.2|5348
1624371090000|2021-06-22 14:11:30||108.22||108.22||108.22||108.22|12
1624371100000|2021-06-22 14:11:40|108.3|108.24|108.32|108.26|108.34|108.26|108.3|108.24|44616
1624371120000|2021-06-22 14:12:00|108.34||108.32||108.34||108.32||11389
1624371150000|2021-06-22 14:12:30|108.3|108.22|108.28|108.22|108.3|108.22|108.28|108.2|8000
1624371160000|2021-06-22 14:12:40|108.26|108.2|108.22|108.14|108.26|108.22|108.22|108.14|4291
1624371170000|2021-06-22 14:12:50|108.18|108.16|108.26|108.2|108.26|108.2|108.18|108.16|10882
1624371180000|2021-06-22 14:13:00|108.28|108.22|108.28|108.22|108.28|108.24|108.26|108.22|2908
1624371200000|2021-06-22 14:13:20|108.3|108.24|108.42|108.36|108.44|108.36|108.3|108.24|69131
1624371210000|2021-06-22 14:13:30|108.4|108.34|108.58|108.48|108.58|108.48|108.4|108.32|13502
1624371220000|2021-06-22 14:13:40|108.56|108.52|108.58|108.52|108.6|108.52|108.56|108.52|2
1624371260000|2021-06-22 14:14:20|108.6|108.54|108.6|108.54|108.6|108.54|108.6|108.54|2706
1624371270000|2021-06-22 14:14:30|||||||||4664
1624371280000|2021-06-22 14:14:40|||||||||7610
1624371290000|2021-06-22 14:14:50|||||||||926
1624371320000|2021-06-22 14:15:20|108.62|108.56|108.64|108.56|108.68|108.62|108.6|108.54|21905
1624371330000|2021-06-22 14:15:30||108.58||108.58||108.58||108.58|0
1624371340000|2021-06-22 14:15:40|||||||||11601
1624371350000|2021-06-22 14:15:50|108.66|108.66|108.7|108.64|108.7|108.66|108.64|108.58|20983
1624371360000|2021-06-22 14:16:00|108.72|108.66|108.74|108.68|108.74|108.68|108.72|108.66|23604
1624371370000|2021-06-22 14:16:10|108.76|108.7|108.8|108.74|108.8|108.76|108.76|108.68|9823
1624371390000|2021-06-22 14:16:30|108.82|108.76|108.84|108.76|108.86|108.78|108.82|108.76|5432
1624371400000|2021-06-22 14:16:40|108.82|108.74|108.8|108.76|108.82|108.76|108.8|108.74|10780
1624371410000|2021-06-22 14:16:50|||||||||4930
1624371420000|2021-06-22 14:17:00|108.82|108.78|108.98|108.86|108.98|108.86|108.82|108.78|60929
1624371430000|2021-06-22 14:17:10|109|108.88|109|108.94|109|108.94|108.98|108.88|1450
1624371450000|2021-06-22 14:17:30|109.02|108.96|109.04|108.96|109.06|108.96|109.02|108.96|600
1624371470000|2021-06-22 14:17:50|109|108.94|108.98|108.9|109|108.94|108.94|108.9|10075
1624371480000|2021-06-22 14:18:00||108.92||108.9||108.92||108.9|2600
1624371490000|2021-06-22 14:18:10||108.92||108.92||108.92||108.92|0
1624371500000|2021-06-22 14:18:20||108.94||108.92||108.94||108.92|1780
1624371510000|2021-06-22 14:18:30|108.96||108.96||109||108.96||0
1624371520000|2021-06-22 14:18:40|108.94|108.9|108.92|108.86|108.96|108.9|108.92|108.86|15334
1624371530000|2021-06-22 14:18:50|108.94|108.92|108.96|108.94|108.96|108.94|108.94|108.86|2139
1624371540000|2021-06-22 14:19:00|108.98|108.96|109.04|108.98|109.04|108.98|108.98|108.96|17055
1624371550000|2021-06-22 14:19:10|109.02|108.96|108.98|108.94|109.02|108.96|108.98|108.94|8153
1624371560000|2021-06-22 14:19:20|108.96|108.9|108.98|108.9|108.98|108.94|108.94|108.86|17574
1624371570000|2021-06-22 14:19:30|108.96|108.88|108.94|108.86|108.96|108.88|108.94|108.86|0
1624371580000|2021-06-22 14:19:40|108.92|108.84|108.94|108.86|108.94|108.88|108.92|108.84|257
1624371590000|2021-06-22 14:19:50|||||||||5000
1624371600000|2021-06-22 14:20:00|108.92||108.92||108.92||108.92||100
1624371610000|2021-06-22 14:20:10|108.9|108.82|108.86|108.8|108.9|108.86|108.84|108.8|2491
1624371620000|2021-06-22 14:20:20|108.84||108.84||108.84||108.84||3
1624371630000|2021-06-22 14:20:30|108.86|108.82|108.88|108.84|108.9|108.84|108.84|108.8|9901
1624371640000|2021-06-22 14:20:40|108.9|108.86|108.94|108.86|108.94|108.86|108.9|108.84|37035
1624371650000|2021-06-22 14:20:50|108.96|108.96|109|108.94|109|108.96|108.96|108.88|26450
1624371660000|2021-06-22 14:21:00|109.02||109.02||109.02||109.02||7099
1624371670000|2021-06-22 14:21:10|109.04|108.96|109.02|108.96|109.04|108.98|109.02|108.96|11545
1624371680000|2021-06-22 14:21:20|109|108.92|109|108.92|109|108.94|109|108.92|1903
1624371700000|2021-06-22 14:21:40|108.98|108.94|108.96|108.92|108.98|108.94|108.96|108.88|948
1624371710000|2021-06-22 14:21:50|108.92|108.88|108.92|108.86|108.92|108.9|108.92|108.86|3686
1624371720000|2021-06-22 14:22:00||108.88||108.88||108.88||108.88|0
1624371730000|2021-06-22 14:22:10|108.9|108.86|108.9|108.86|108.9|108.88|108.9|108.86|3264
1624371740000|2021-06-22 14:22:20||108.82||108.86||108.86||108.82|4000
1624371750000|2021-06-22 14:22:30||108.84||108.84||108.84||108.84|0
1624371760000|2021-06-22 14:22:40||108.86||108.86||108.86||108.86|403
1624371770000|2021-06-22 14:22:50|108.92|108.88|108.94|108.86|108.96|108.88|108.92|108.86|21580
1624371780000|2021-06-22 14:23:00|108.96|108.88|109|108.94|109.02|108.96|108.96|108.88|48800
1624371790000|2021-06-22 14:23:10|108.98||108.98||108.98||108.98||8208
1624371830000|2021-06-22 14:23:50|108.96|108.92|108.94|108.9|108.98|108.92|108.94|108.86|13486
1624371840000|2021-06-22 14:24:00|108.96|108.92|109|108.94|109.04|108.94|108.96|108.92|16048
1624371850000|2021-06-22 14:24:10|108.98||108.98||109||108.98||6549
1624371860000|2021-06-22 14:24:20|109|108.96|108.98|108.92|109.04|108.96|108.98|108.92|4913
1624371870000|2021-06-22 14:24:30||108.94||108.94||108.94||108.94|0
1624371890000|2021-06-22 14:24:50|108.96|108.92|108.94|108.84|108.96|108.92|108.94|108.84|2283
1624371900000|2021-06-22 14:25:00|108.92||108.9||108.92||108.9||0
1624371910000|2021-06-22 14:25:10|108.88|108.82|108.86|108.82|108.88|108.82|108.86|108.8|18
1624371920000|2021-06-22 14:25:20|108.88|108.84|108.88|108.84|108.9|108.84|108.88|108.84|4025
1624371930000|2021-06-22 14:25:30|108.9|108.82|108.9|108.82|108.92|108.82|108.88|108.82|3699
1624371940000|2021-06-22 14:25:40|108.92|108.84|108.92|108.84|108.92|108.84|108.92|108.84|4932
1624371970000|2021-06-22 14:26:10|108.9|108.82|108.9|108.84|108.9|108.84|108.88|108.8|965
1624371980000|2021-06-22 14:26:20|108.88||108.88||108.88||108.88||0
1624372020000|2021-06-22 14:27:00|||||||||657
1624372030000|2021-06-22 14:27:10|108.9|108.86|108.9|108.86|108.92|108.86|108.9|108.84|8005
1624372040000|2021-06-22 14:27:20|108.88|108.84|108.8|108.74|108.88|108.84|108.8|108.74|9502
1624372050000|2021-06-22 14:27:30|108.82|108.76|108.84|108.76|108.84|108.76|108.82|108.76|2253
1624372080000|2021-06-22 14:28:00|108.82||108.82||108.82||108.82||0
1624372090000|2021-06-22 14:28:10|108.8|108.74|108.78|108.76|108.8|108.76|108.78|108.74|10500
1624372100000|2021-06-22 14:28:20||108.74||108.74||108.74||108.74|739
1624372110000|2021-06-22 14:28:30|108.76|108.7|108.78|108.72|108.78|108.74|108.76|108.68|12738
1624372120000|2021-06-22 14:28:40|108.76|108.7|108.76|108.7|108.76|108.7|108.76|108.7|0
1624372130000|2021-06-22 14:28:50|||||||||52
1624372140000|2021-06-22 14:29:00|108.78|108.72|108.78|108.72|108.78|108.72|108.78|108.72|4885
1624372150000|2021-06-22 14:29:10|108.76|108.7|108.76|108.68|108.76|108.7|108.76|108.68|3454
1624372160000|2021-06-22 14:29:20||108.7||108.7||108.7||108.7|52
1624372180000|2021-06-22 14:29:40|||||||||923
1624372200000|2021-06-22 14:30:00|108.78|108.72|108.76|108.7|108.8|108.74|108.76|108.7|12807
1624372240000|2021-06-22 14:30:40|108.78|108.72|108.78|108.72|108.78|108.74|108.78|108.72|1720
1624372250000|2021-06-22 14:30:50|||||||||906
1624372260000|2021-06-22 14:31:00|||||||||50
1624372270000|2021-06-22 14:31:10|108.8|108.74|108.84|108.78|108.84|108.78|108.8|108.74|0
1624372290000|2021-06-22 14:31:30|108.82||108.82||108.82||108.82||0
1624372300000|2021-06-22 14:31:40|108.84||108.84||108.84||108.84||5150
1624372320000|2021-06-22 14:32:00|108.82|108.76|108.78|108.72|108.82|108.76|108.78|108.72|3010
1624372330000|2021-06-22 14:32:10|108.76|108.7|108.78|108.7|108.8|108.72|108.74|108.7|17470
1624372340000|2021-06-22 14:32:20|108.76|108.68|108.66|108.62|108.76|108.68|108.66|108.6|25658
1624372350000|2021-06-22 14:32:30|108.68|108.68|108.68|108.62|108.7|108.68|108.68|108.62|12000
1624372370000|2021-06-22 14:32:50|||||||||21272
1624372390000|2021-06-22 14:33:10|108.66|108.58|108.64|108.6|108.66|108.6|108.64|108.54|1363
1624372410000|2021-06-22 14:33:30|108.66|108.62|108.7|108.62|108.7|108.66|108.66|108.6|15883
1624372420000|2021-06-22 14:33:40|108.68||108.7||108.7||108.68||817
1624372460000|2021-06-22 14:34:20|108.72|108.64|108.72|108.68|108.72|108.68|108.7|108.64|35753
1624372480000|2021-06-22 14:34:40||108.7||108.7||108.7||108.66|2865
1624372490000|2021-06-22 14:34:50|108.7|108.66|108.7|108.68|108.72|108.68|108.7|108.66|2054
1624372500000|2021-06-22 14:35:00|108.72||108.7||108.72||108.7||3977
1624372510000|2021-06-22 14:35:10|108.72||108.72||108.72||108.72||11650
1624372520000|2021-06-22 14:35:20|108.7|108.66|108.54|108.5|108.7|108.66|108.54|108.48|13367
1624372530000|2021-06-22 14:35:30|108.52|108.48|108.52|108.46|108.54|108.5|108.52|108.44|29195
1624372540000|2021-06-22 14:35:40|108.5|108.44|108.48|108.4|108.5|108.44|108.48|108.4|13393
1624372550000|2021-06-22 14:35:50|108.46|108.42|108.44|108.4|108.46|108.42|108.44|108.4|14476
1624372560000|2021-06-22 14:36:00|108.42|108.38|108.38|108.32|108.44|108.38|108.38|108.32|15252
1624372570000|2021-06-22 14:36:10|108.3|108.3|108.32|108.24|108.32|108.3|108.3|108.24|91970
1624372580000|2021-06-22 14:36:20|108.3|108.26|108.3|108.24|108.3|108.26|108.3|108.24|0
1624372590000|2021-06-22 14:36:30|108.28|108.22|108.28|108.22|108.3|108.22|108.26|108.2|2395
1624372600000|2021-06-22 14:36:40|108.26|108.2|108.26|108.2|108.26|108.2|108.26|108.2|22960
1624372610000|2021-06-22 14:36:50|108.28|108.22|108.26|108.2|108.28|108.24|108.26|108.14|46858
1624372620000|2021-06-22 14:37:00|108.24|108.16|108.18|108.1|108.24|108.16|108.18|108.1|5784
1624372670000|2021-06-22 14:37:50|108.16|108.08|108.14|108.06|108.16|108.08|108.14|108.06|6152
1624372680000|2021-06-22 14:38:00|108.12|108.04|108.12|108.06|108.12|108.06|108.06|108.02|15057
1624372690000|2021-06-22 14:38:10|108.14|108.08|108.1|108.06|108.14|108.08|108.1|108.06|32117
1624372720000|2021-06-22 14:38:40|108.12|108.08|108.1|108.06|108.12|108.08|108.1|108.04|28758
1624372730000|2021-06-22 14:38:50||108.04||108.04||108.06||108.02|0
1624372750000|2021-06-22 14:39:10|108.08|108.08|108.08|108.04|108.1|108.08|108.06|108.02|52455
1624372760000|2021-06-22 14:39:20|108.06|108.02|108.02|107.96|108.08|108.04|108.02|107.94|72940
1624372770000|2021-06-22 14:39:30|108||108||108||107.98||16845
1624372780000|2021-06-22 14:39:40|108.02|107.98|107.98|107.94|108.04|108|107.96|107.94|84753
1624372790000|2021-06-22 14:39:50|108|107.96|108.02|107.98|108.06|107.98|108|107.94|95799
1624372800000|2021-06-22 14:40:00|108.06|108|108.02|107.96|108.08|108.06|108.02|107.94|45240
1624372810000|2021-06-22 14:40:10|108|107.94|108|107.96|108|107.96|107.98|107.94|21297
1624372830000|2021-06-22 14:40:30|107.98|107.94|107.98|107.9|107.98|107.94|107.94|107.9|11303
1624372840000|2021-06-22 14:40:40|107.96||107.96||107.96||107.96||0
1624372850000|2021-06-22 14:40:50|107.98|107.92|108.1|108.04|108.12|108.04|107.98|107.92|73646
1624372860000|2021-06-22 14:41:00|||||||||27620
1624372870000|2021-06-22 14:41:10|108.08|108|108.04|107.96|108.08|108|108.04|107.94|29337
1624372880000|2021-06-22 14:41:20|108.02|107.98|108.04|107.98|108.04|107.98|108.02|107.98|8434
1624372890000|2021-06-22 14:41:30|108.06|108|108.14|108.08|108.14|108.08|108.06|108|58173
1624372900000|2021-06-22 14:41:40|108.16|108.14|108.14|108.1|108.22|108.14|108.14|108.08|56528
1624372910000|2021-06-22 14:41:50||108.08||108.1||108.1||108.08|50
1624372920000|2021-06-22 14:42:00|108.16|108.12|108.16|108.12|108.16|108.12|108.16|108.1|5017
1624372930000|2021-06-22 14:42:10|108.18|108.14|108.2|108.14|108.2|108.14|108.16|108.14|17328
1624372940000|2021-06-22 14:42:20|108.18|108.1|108.18|108.12|108.2|108.14|108.18|108.1|2009
1624372950000|2021-06-22 14:42:30|108.16|108.1|108.16|108.12|108.16|108.12|108.16|108.1|5475
1624372990000|2021-06-22 14:43:10|108.18|108.14|108.18|108.14|108.2|108.14|108.18|108.14|47521
1624373010000|2021-06-22 14:43:30|108.2|108.16|108.22|108.18|108.22|108.18|108.2|108.16|8710
1624373020000|2021-06-22 14:43:40|108.24|108.2|108.24|108.2|108.26|108.22|108.22|108.2|51461
1624373030000|2021-06-22 14:43:50|108.26|108.22|108.28|108.22|108.28|108.22|108.26|108.22|2182
1624373050000|2021-06-22 14:44:10|108.26|108.2|108.26|108.2|108.26|108.2|108.24|108.2|49458
1624373060000|2021-06-22 14:44:20|108.2|108.18|108.22|108.18|108.26|108.18|108.2|108.18|21673
1624373090000|2021-06-22 14:44:50|108.24|108.2|108.24|108.18|108.26|108.2|108.24|108.18|5990
1624373100000|2021-06-22 14:45:00|108.22||108.22||108.22||108.22||0
1624373110000|2021-06-22 14:45:10|108.2|108.16|108.18|108.12|108.2|108.16|108.18|108.12|202
1624373120000|2021-06-22 14:45:20||108.14||108.14||108.14||108.14|0
1624373160000|2021-06-22 14:46:00|108.2|108.16|108.22|108.16|108.22|108.16|108.18|108.14|7866
1624373170000|2021-06-22 14:46:10|||||||||18511
1624373190000|2021-06-22 14:46:30||108.18||108.16||108.18||108.16|11044
1624373200000|2021-06-22 14:46:40|108.24|108.18|108.26|108.2|108.26|108.2|108.22|108.18|9106
1624373220000|2021-06-22 14:47:00|108.28|108.22|108.28|108.24|108.3|108.24|108.28|108.2|23187
1624373230000|2021-06-22 14:47:10|108.3|108.26|108.3|108.26|108.3|108.26|108.3|108.26|1931
1624373240000|2021-06-22 14:47:20|108.32|108.28|108.32|108.26|108.36|108.3|108.3|108.26|24366
1624373250000|2021-06-22 14:47:30||108.3||108.3||108.3||108.26|3116
1624373260000|2021-06-22 14:47:40|108.3|108.26|108.26|108.18|108.3|108.28|108.26|108.18|23090
1624373280000|2021-06-22 14:48:00|108.24|108.14|108.18|108.12|108.24|108.14|108.18|108.1|2097
1624373290000|2021-06-22 14:48:10|108.16|108.1|108.14|108.08|108.16|108.1|108.14|108.06|1784
1624373300000|2021-06-22 14:48:20||108.06||108.06||108.06||108.06|0
1624373310000|2021-06-22 14:48:30||108.08||108.08||108.08||108.08|1834
1624373320000|2021-06-22 14:48:40|108.16|108.1|108.2|108.12|108.2|108.12|108.16|108.1|34264
1624373330000|2021-06-22 14:48:50||108.14||108.14||108.14||108.14|30704
1624373340000|2021-06-22 14:49:00|108.18|108.12|108.18|108.12|108.18|108.12|108.18|108.12|308
1624373350000|2021-06-22 14:49:10||108.1||108.1||108.1||108.1|0
1624373370000|2021-06-22 14:49:30||108.08||108.12||108.12||108.08|125
1624373380000|2021-06-22 14:49:40|108.16|108.1|108.14|108.1|108.18|108.1|108.14|108.1|13807
1624373400000|2021-06-22 14:50:00|108.12|108.08|108.1|108.04|108.12|108.08|108.1|108.04|3612
1624373410000|2021-06-22 14:50:10|108.08||108.08||108.1||108.08||0
1624373420000|2021-06-22 14:50:20|108.06|108.02|107.96|107.9|108.08|108.02|107.92|107.9|46133
1624373430000|2021-06-22 14:50:30|107.98|107.92|107.98|107.92|108|107.92|107.96|107.92|3484
1624373440000|2021-06-22 14:50:40|108||108||108||108||0
1624373450000|2021-06-22 14:50:50|||||||||9202
1624373460000|2021-06-22 14:51:00|||||||||10540
1624373470000|2021-06-22 14:51:10|107.98||107.98||107.98||107.98||0
1624373480000|2021-06-22 14:51:20|108|107.94|107.98|107.94|108.02|107.98|107.98|107.94|30678
1624373490000|2021-06-22 14:51:30|108||108||108||108||3876
1624373510000|2021-06-22 14:51:50|107.98|108|108|107.94|108.02|108|107.98|107.94|35130
1624373520000|2021-06-22 14:52:00|108.02|107.96|108|107.94|108.02|107.96|108|107.94|6114
1624373530000|2021-06-22 14:52:10|||||||||4597
1624373540000|2021-06-22 14:52:20||107.96||107.96||107.96||107.96|1000
1624373560000|2021-06-22 14:52:40|108.02|107.98|108.08|108|108.08|108|108.02|107.98|24269
1624373570000|2021-06-22 14:52:50|108.06|107.98|108|107.92|108.06|107.98|108|107.92|2833
1624373580000|2021-06-22 14:53:00|107.98|107.9|107.98|107.92|107.98|107.92|107.96|107.9|9
1624373590000|2021-06-22 14:53:10|107.96||107.98||107.98||107.96||0
1624373600000|2021-06-22 14:53:20|107.96|107.9|107.96|107.9|107.96|107.9|107.96|107.9|6504
1624373610000|2021-06-22 14:53:30|107.94|107.86|107.92|107.9|107.94|107.9|107.92|107.84|7097
1624373620000|2021-06-22 14:53:40|107.94|107.88|107.92|107.88|107.94|107.88|107.92|107.88|9870
1624373640000|2021-06-22 14:54:00|107.9||107.9||107.92||107.9||9591
1624373650000|2021-06-22 14:54:10||107.86||107.84||107.86||107.84|3857
1624373660000|2021-06-22 14:54:20|||||||||17360
1624373670000|2021-06-22 14:54:30||107.86||107.86||107.86||107.86|64
1624373680000|2021-06-22 14:54:40|107.88|107.84|107.9|107.84|107.9|107.86|107.88|107.82|24323
1624373690000|2021-06-22 14:54:50||107.86||107.86||107.86||107.86|87302
1624373700000|2021-06-22 14:55:00|107.92|107.92|107.92|107.86|107.94|107.92|107.9|107.86|84144
1624373710000|2021-06-22 14:55:10|107.9||107.9||107.9||107.9||181
1624373720000|2021-06-22 14:55:20|107.88|107.84|107.88|107.84|107.9|107.84|107.86|107.8|22268
1624373740000|2021-06-22 14:55:40|||||||||258
1624373750000|2021-06-22 14:55:50|107.9|107.86|107.9|107.86|107.92|107.86|107.9|107.86|65218
1624373760000|2021-06-22 14:56:00|107.92|107.9|107.92|107.84|107.96|107.92|107.92|107.84|39951
1624373770000|2021-06-22 14:56:10|107.94|107.86|107.92|107.86|107.94|107.86|107.92|107.86|4582
1624373790000|2021-06-22 14:56:30|||||||||8645
1624373800000|2021-06-22 14:56:40||107.88||107.88||107.88||107.88|1103
1624373810000|2021-06-22 14:56:50|107.94|107.9|107.94|107.88|107.94|107.9|107.94|107.88|6216
1624373830000|2021-06-22 14:57:10|107.92|107.86|107.92|107.84|107.92|107.88|107.88|107.82|23035
1624373880000|2021-06-22 14:58:00|107.9|107.86|107.98|107.9|107.98|107.9|107.9|107.86|22006
1624373890000|2021-06-22 14:58:10|107.96|107.92|107.98|107.92|107.98|107.92|107.96|107.92|1835
1624373900000|2021-06-22 14:58:20|107.96|107.9|107.98|107.92|107.98|107.92|107.96|107.9|0
1624373910000|2021-06-22 14:58:30||107.94||107.94||107.94||107.94|10000
1624373960000|2021-06-22 14:59:20|||||||||13816
1624373970000|2021-06-22 14:59:30|108|107.96|108|107.94|108|107.96|108|107.94|4874
1624373980000|2021-06-22 14:59:40|107.98||107.98||107.98||107.98||9206
1624374000000|2021-06-22 15:00:00|108|107.92|107.94|107.9|108|107.92|107.94|107.9|21029
1624374010000|2021-06-22 15:00:10|107.92|107.86|107.9|107.86|107.94|107.86|107.9|107.84|8695
1624374020000|2021-06-22 15:00:20|107.92|107.88|107.92|107.88|107.92|107.9|107.9|107.88|15174
1624374040000|2021-06-22 15:00:40|107.9|107.86|107.92|107.88|107.92|107.88|107.9|107.86|5222
1624374060000|2021-06-22 15:01:00|107.9|107.86|107.88|107.82|107.92|107.88|107.88|107.82|19517
1624374070000|2021-06-22 15:01:10|107.86|107.84|107.86|107.82|107.86|107.84|107.86|107.8|4500
1624374080000|2021-06-22 15:01:20|107.88|107.84|107.88|107.84|107.88|107.84|107.88|107.84|8316
1624374100000|2021-06-22 15:01:40|107.9|107.86|107.9|107.88|107.92|107.88|107.9|107.86|61727
1624374110000|2021-06-22 15:01:50|107.92|107.9|108|107.94|108|107.94|107.92|107.9|44078
1624374120000|2021-06-22 15:02:00|108.02|107.98|108.06|108|108.06|108|108.02|107.98|1719
1624374130000|2021-06-22 15:02:10|108.08|108.02|108.06|108.02|108.08|108.02|108.06|108.02|1469
1624374140000|2021-06-22 15:02:20|108.04|108|108.02|108|108.04|108|108.02|107.98|9020
1624374160000|2021-06-22 15:02:40|108.04|108.02|108.04|108.02|108.06|108.02|108.04|108.02|14818
1624374170000|2021-06-22 15:02:50|108.06||108.04||108.06||108.04||0
1624374180000|2021-06-22 15:03:00|108.06|108.04|108.08|108.04|108.08|108.04|108.06|108.04|4861
1624374190000|2021-06-22 15:03:10|||||||||2087
1624374220000|2021-06-22 15:03:40|108.1|108.06|108.08|108.06|108.1|108.06|108.08|108.04|9860
1624374230000|2021-06-22 15:03:50|108.06|108.04|108.08|108.04|108.08|108.04|108.06|108|15367
1624374260000|2021-06-22 15:04:20|108.06|108.02|108.04|108|108.06|108.04|108.04|107.98|12151
1624374270000|2021-06-22 15:04:30|108.02|107.96|108|107.96|108.02|107.96|108|107.96|10000
1624374280000|2021-06-22 15:04:40|107.98|107.92|108|107.96|108|107.96|107.96|107.92|23339
1624374310000|2021-06-22 15:05:10|108.02|107.98|108.04|108|108.04|108|108.02|107.96|30180
1624374330000|2021-06-22 15:05:30|||||||||6229
1624374340000|2021-06-22 15:05:40|108.06|108.02|108.06|108.02|108.06|108.02|108.04|107.98|28071
1624374350000|2021-06-22 15:05:50|||||||||21447
1624374390000|2021-06-22 15:06:30|108.08|108.04|108.16|108.1|108.16|108.1|108.08|108.04|36672
1624374400000|2021-06-22 15:06:40|108.18|108.12|108.2|108.14|108.2|108.14|108.18|108.12|4627
1624374410000|2021-06-22 15:06:50|108.22|108.16|108.22|108.18|108.22|108.18|108.18|108.14|7669
1624374420000|2021-06-22 15:07:00|108.2|108.14|108.2|108.16|108.2|108.18|108.18|108.14|16062
1624374440000|2021-06-22 15:07:20||108.18||108.16||108.18||108.14|544
1624374490000|2021-06-22 15:08:10|108.22|108.18|108.28|108.22|108.28|108.22|108.2|108.16|8161
1624374500000|2021-06-22 15:08:20|108.26||108.26||108.26||108.26||5412
1624374510000|2021-06-22 15:08:30|108.28||108.26||108.28||108.26||9396
1624374520000|2021-06-22 15:08:40|108.28|108.24|108.26|108.24|108.28|108.24|108.26|108.24|2709
1624374530000|2021-06-22 15:08:50|108.28|108.26|108.3|108.28|108.3|108.28|108.28|108.26|4217
1624374540000|2021-06-22 15:09:00|108.32|108.3|108.36|108.34|108.36|108.34|108.32|108.3|13650
1624374550000|2021-06-22 15:09:10|108.38|108.32|108.4|108.34|108.4|108.34|108.38|108.32|3329
1624374560000|2021-06-22 15:09:20|108.38||108.38||108.38||108.38||0
1624374570000|2021-06-22 15:09:30|||||||||5499
1624374610000|2021-06-22 15:10:10|108.4|108.36|108.4|108.36|108.4|108.36|108.4|108.36|4550
1624374630000|2021-06-22 15:10:30|||||||||9174
1624374640000|2021-06-22 15:10:40|108.38|108.34|108.4|108.36|108.4|108.36|108.38|108.34|9219
1624374650000|2021-06-22 15:10:50|108.42|108.38|108.4|108.38|108.42|108.4|108.4|108.36|21217
1624374660000|2021-06-22 15:11:00|108.38|108.36|108.38|108.34|108.38|108.36|108.38|108.34|34003
1624374680000|2021-06-22 15:11:20|108.4|108.36|108.4|108.36|108.4|108.36|108.4|108.36|1055
1624374690000|2021-06-22 15:11:30|||||||||3967
1624374780000|2021-06-22 15:13:00|||||||||400
1624374800000|2021-06-22 15:13:20|108.42||108.42||108.42||108.4||15971
1624374840000|2021-06-22 15:14:00||108.38||108.4||108.4||108.38|0
1624374850000|2021-06-22 15:14:10||108.38||108.38||108.38||108.38|14657
1624374860000|2021-06-22 15:14:20|||||||||931
1624374870000|2021-06-22 15:14:30|108.44|108.4|108.44|108.4|108.44|108.4|108.44|108.4|10785
1624374880000|2021-06-22 15:14:40|||||||||6120
1624374890000|2021-06-22 15:14:50|108.42||108.42||108.42||108.42||50
1624374900000|2021-06-22 15:15:00|108.47|108.33|108.47|108.38|108.47|108.38|108.47|108.33|7
1624374910000|2021-06-22 15:15:10|108.42|108.33|108.42|108.33|108.42|108.33|108.42|108.33|3150
1624374930000|2021-06-22 15:15:30|108.47|108.4|108.49|108.4|108.49|108.4|108.42|108.35|0
1624374940000|2021-06-22 15:15:40|108.47|108.35|108.42|108.33|108.49|108.4|108.42|108.33|1808
1624374960000|2021-06-22 15:16:00|108.47|108.38|108.47|108.38|108.47|108.38|108.47|108.38|0
1624374970000|2021-06-22 15:16:10|108.42|108.33|108.42|108.33|108.42|108.33|108.42|108.33|0
1624374980000|2021-06-22 15:16:20|108.4|108.31|108.4|108.31|108.4|108.31|108.4|108.31|5716
1624375000000|2021-06-22 15:16:40|108.45|108.36|108.45|108.36|108.45|108.36|108.45|108.36|0
1624375020000|2021-06-22 15:17:00|108.32|108.21|108.32|108.21|108.37|108.26|108.32|108.21|712
1624375030000|2021-06-22 15:17:10|108.37|108.26|108.37|108.26|108.37|108.26|108.37|108.26|0
1624375040000|2021-06-22 15:17:20|108.32|108.21|108.32|108.23|108.37|108.28|108.32|108.21|1500
1624375050000|2021-06-22 15:17:30|108.34|108.3|108.39|108.3|108.39|108.3|108.34|108.3|0
1624375070000|2021-06-22 15:17:50|108.32|108.28|108.32|108.21|108.37|108.28|108.32|108.21|20
1624375080000|2021-06-22 15:18:00|108.37|108.26|108.35|108.24|108.37|108.28|108.3|108.19|0
1624375090000|2021-06-22 15:18:10|108.3|108.19|108.28|108.19|108.33|108.24|108.28|108.19|0
1624375100000|2021-06-22 15:18:20|108.26|108.15|108.29|108.2|108.31|108.2|108.26|108.15|2586
1624375110000|2021-06-22 15:18:30|108.22|108.11|108.23|108.14|108.25|108.14|108.2|108.09|0
1624375120000|2021-06-22 15:18:40|108.18|108.09|108.23|108.12|108.23|108.12|108.18|108.07|0
1624375130000|2021-06-22 15:18:50|108.21|108.07|108.14|108.07|108.21|108.12|108.14|108.07|0
1624375140000|2021-06-22 15:19:00|108.19|108.12|108.14|108.07|108.19|108.12|108.14|108.07|0
1624375150000|2021-06-22 15:19:10|108.19|108.12|108.14|108.07|108.19|108.12|108.14|108.07|863
1624375170000|2021-06-22 15:19:30|108.19|108.12|108.19|108.12|108.19|108.12|108.19|108.12|0
1624375180000|2021-06-22 15:19:40|108.14|108.07|108.14|108.07|108.14|108.07|108.14|108.07|0
1624375190000|2021-06-22 15:19:50|108.19|108.12|108.27|108.18|108.27|108.18|108.18|108.09|5995
1624375200000|2021-06-22 15:20:00|108.25|108.13|108.22|108.13|108.27|108.18|108.22|108.13|0
1624375220000|2021-06-22 15:20:20|108.27|108.18|108.22|108.13|108.27|108.18|108.22|108.13|0
1624375230000|2021-06-22 15:20:30|108.27|108.18|108.27|108.18|108.27|108.18|108.27|108.18|0
1624375240000|2021-06-22 15:20:40|108.22|108.13|108.27|108.18|108.27|108.18|108.22|108.13|0
1624375250000|2021-06-22 15:20:50|108.22|108.13|108.27|108.18|108.27|108.18|108.2|108.11|5134
1624375260000|2021-06-22 15:21:00|108.22|108.13|108.37|108.26|108.37|108.26|108.22|108.13|6945
1624375270000|2021-06-22 15:21:10|108.32|108.21|108.32|108.21|108.32|108.21|108.32|108.21|0
1624375280000|2021-06-22 15:21:20|108.37|108.26|108.32|108.21|108.39|108.26|108.32|108.21|1672
1624375300000|2021-06-22 15:21:40|108.37|108.26|108.37|108.26|108.37|108.26|108.32|108.21|0
1624375310000|2021-06-22 15:21:50|108.32|108.21|108.34|108.21|108.39|108.26|108.32|108.21|0
1624375320000|2021-06-22 15:22:00|108.39|108.26|108.39|108.26|108.39|108.26|108.39|108.26|0
1624375330000|2021-06-22 15:22:10|108.34|108.21|108.39|108.26|108.39|108.26|108.34|108.21|0
1624375340000|2021-06-22 15:22:20|108.41|108.3|108.45|108.34|108.47|108.34|108.41|108.29|11295
1624375350000|2021-06-22 15:22:30|108.4|108.29|108.41|108.3|108.45|108.34|108.36|108.25|2462
1624375380000|2021-06-22 15:23:00|108.36|108.25|108.43|108.34|108.43|108.34|108.36|108.25|777
1624375390000|2021-06-22 15:23:10|108.45|108.29|108.45|108.34|108.45|108.34|108.4|108.29|4000
1624375400000|2021-06-22 15:23:20|108.4|108.31|108.49|108.38|108.49|108.38|108.4|108.31|2063
1624375410000|2021-06-22 15:23:30|108.44|108.35|108.51|108.4|108.51|108.4|108.44|108.35|0
1624375420000|2021-06-22 15:23:40|108.46|108.35|108.51|108.4|108.51|108.4|108.46|108.35|1675
1624375430000|2021-06-22 15:23:50|108.46|108.35|108.46|108.35|108.46|108.35|108.46|108.35|0
1624375440000|2021-06-22 15:24:00|108.51|108.4|108.46|108.35|108.51|108.4|108.46|108.35|0
1624375450000|2021-06-22 15:24:10|108.42|108.31|108.42|108.33|108.47|108.38|108.42|108.31|15
1624375460000|2021-06-22 15:24:20|108.47|108.38|108.47|108.38|108.47|108.38|108.47|108.38|0
1624375490000|2021-06-22 15:24:50|108.42|108.33|108.47|108.36|108.47|108.36|108.4|108.31|516
1624375500000|2021-06-22 15:25:00|108.42|108.31|108.44|108.33|108.47|108.36|108.42|108.31|25
1624375520000|2021-06-22 15:25:20|108.49|108.38|108.44|108.33|108.49|108.38|108.44|108.33|553
1624375530000|2021-06-22 15:25:30|108.49|108.38|108.47|108.38|108.49|108.38|108.42|108.33|0
1624375540000|2021-06-22 15:25:40|108.49|108.33|108.49|108.38|108.49|108.38|108.44|108.33|1567
1624375550000|2021-06-22 15:25:50|108.44|108.33|108.46|108.37|108.51|108.42|108.44|108.33|3840
1624375560000|2021-06-22 15:26:00|108.51|108.42|108.53|108.44|108.53|108.44|108.46|108.37|3733
1624375570000|2021-06-22 15:26:10|108.55|108.46|108.5|108.41|108.55|108.46|108.5|108.41|1
1624375580000|2021-06-22 15:26:20|108.55|108.46|108.52|108.45|108.57|108.46|108.52|108.45|7151
1624375590000|2021-06-22 15:26:30|108.57|108.5|108.54|108.45|108.59|108.5|108.54|108.45|2975
1624375600000|2021-06-22 15:26:40|108.59|108.5|108.57|108.48|108.59|108.5|108.52|108.43|595
1624375610000|2021-06-22 15:26:50|108.52|108.43|108.57|108.48|108.57|108.48|108.52|108.41|6501
1624375630000|2021-06-22 15:27:10|108.52|108.43|108.56|108.45|108.61|108.5|108.52|108.43|4551
1624375640000|2021-06-22 15:27:20|108.59|108.5|108.54|108.45|108.59|108.5|108.54|108.45|89
1624375650000|2021-06-22 15:27:30|108.59|108.5|108.54|108.45|108.59|108.5|108.54|108.45|0
1624375660000|2021-06-22 15:27:40|108.59|108.5|108.54|108.45|108.61|108.52|108.54|108.45|6450
1624375670000|2021-06-22 15:27:50|108.59|108.5|108.54|108.45|108.61|108.5|108.54|108.43|3157
1624375690000|2021-06-22 15:28:10|108.59|108.5|108.59|108.5|108.59|108.5|108.54|108.45|0
1624375700000|2021-06-22 15:28:20|108.54|108.45|108.44|108.33|108.59|108.5|108.44|108.33|209
1624375710000|2021-06-22 15:28:30|108.49|108.38|108.49|108.38|108.49|108.38|108.44|108.33|0
1624375720000|2021-06-22 15:28:40|108.44|108.33|108.43|108.34|108.49|108.38|108.43|108.33|0
1624375730000|2021-06-22 15:28:50|108.38|108.29|108.4|108.29|108.43|108.34|108.38|108.29|6749
1624375740000|2021-06-22 15:29:00|108.45|108.34|108.4|108.29|108.45|108.34|108.36|108.25|2585
1624375750000|2021-06-22 15:29:10|108.45|108.34|108.38|108.29|108.45|108.34|108.38|108.29|0
1624375760000|2021-06-22 15:29:20|108.43|108.34|108.38|108.29|108.43|108.34|108.38|108.29|0
1624375770000|2021-06-22 15:29:30|108.43|108.34|108.45|108.34|108.45|108.34|108.38|108.29|200
1624375780000|2021-06-22 15:29:40|108.44|108.29|108.48|108.37|108.55|108.42|108.44|108.29|8598
1624375790000|2021-06-22 15:29:50|108.53|108.42|108.53|108.42|108.53|108.42|108.48|108.37|0
1624431620000|2021-06-23 07:00:20|108.96|108.66|108.6|108.4|108.96|108.66|108.6|108.4|17268
1624431630000|2021-06-23 07:00:30|||||||||9855
1624431640000|2021-06-23 07:00:40|108.62||108.6||108.66||108.6||23563
1624431650000|2021-06-23 07:00:50|108.58|108.34|108.32|108|108.58|108.34|108.32|108|33090
1624431660000|2021-06-23 07:01:00|108.3|107.94|108.42|108.24|108.46|108.24|107.9|107.74|76700
1624431670000|2021-06-23 07:01:10|108.6|108.26|108.54|108.3|108.6|108.3|108.54|108.26|4396
1624431680000|2021-06-23 07:01:20|108.6|108.28|108.52|108.3|108.6|108.32|108.52|108.26|7072
1624431690000|2021-06-23 07:01:30|108.54|108.32|108.54|108.32|108.54|108.34|108.54|108.3|4601
1624431700000|2021-06-23 07:01:40||108.34||108.46||108.46||108.34|5000
1624431710000|2021-06-23 07:01:50|108.64|108.48|108.66|108.4|108.88|108.62|108.56|108.26|15078
1624431720000|2021-06-23 07:02:00|108.62|108.34|108.54|108.28|108.62|108.36|108.52|108.26|1830
1624431730000|2021-06-23 07:02:10|||||||||5195
1624431740000|2021-06-23 07:02:20|108.52|108.2|108.56|108.3|108.58|108.48|108.52|108.2|14212
1624431750000|2021-06-23 07:02:30|||||||||5000
1624431760000|2021-06-23 07:02:40|108.54|108.32|108.56|108.32|108.56|108.32|108.48|108.32|6760
1624431770000|2021-06-23 07:02:50||108.34||108.36||108.36||108.34|5000
1624431780000|2021-06-23 07:03:00|108.58|108.38|108.8|108.56|108.84|108.56|108.58|108.38|7583
1624431790000|2021-06-23 07:03:10|108.78|108.52|108.78|108.54|108.78|108.56|108.78|108.52|5027
1624431800000|2021-06-23 07:03:20|108.76|108.56|108.76|108.52|108.76|108.62|108.64|108.46|12732
1624431810000|2021-06-23 07:03:30|108.78|108.54|108.78|108.56|108.78|108.56|108.78|108.54|0
1624431820000|2021-06-23 07:03:40|108.8|108.58|108.5|108.42|108.84|108.8|108.4|108.26|48005
1624431830000|2021-06-23 07:03:50|108.6|108.38|108.56|108.4|108.66|108.46|108.52|108.32|14879
1624431840000|2021-06-23 07:04:00|108.54|108.38|108.36|108.24|108.54|108.38|108.36|108.18|1638
1624431850000|2021-06-23 07:04:10|108.46|108.26|108.54|108.32|108.56|108.32|108.46|108.26|7045
1624431860000|2021-06-23 07:04:20|108.58|108.36|108.6|108.38|108.64|108.38|108.58|108.36|4732
1624431870000|2021-06-23 07:04:30|108.54||108.52||108.54||108.52||1945
1624431880000|2021-06-23 07:04:40|108.5|108.3|108.52|108.26|108.52|108.3|108.48|108.24|26021
1624431900000|2021-06-23 07:05:00|108.5|108.28|108.74|108.56|108.76|108.56|108.5|108.28|31919
1624431910000|2021-06-23 07:05:10|108.76|108.58|108.74|108.62|108.86|108.62|108.74|108.58|461
1624431920000|2021-06-23 07:05:20|108.76|108.64|108.86|108.7|108.9|108.7|108.76|108.64|6386
1624431930000|2021-06-23 07:05:30|108.88|108.72|108.78|108.74|108.92|108.74|108.76|108.72|90
1624431940000|2021-06-23 07:05:40|108.76|108.72|108.9|108.74|108.92|108.76|108.7|108.56|15667
1624431950000|2021-06-23 07:05:50|108.88|108.76|108.92|108.8|108.98|108.8|108.78|108.68|48183
1624431960000|2021-06-23 07:06:00|108.94|108.82|108.82|108.7|108.96|108.94|108.82|108.68|21355
1624431970000|2021-06-23 07:06:10|108.8|108.64|108.7|108.56|108.8|108.7|108.68|108.54|3640
1624431980000|2021-06-23 07:06:20|108.68|108.54|108.66|108.54|108.68|108.56|108.66|108.54|46114
1624431990000|2021-06-23 07:06:30|108.64|108.46|108.66|108.56|108.66|108.56|108.54|108.46|92097
1624432000000|2021-06-23 07:06:40|108.64||108.64||108.64||108.64||644
1624432010000|2021-06-23 07:06:50|108.62|108.54|108.58|108.38|108.62|108.54|108.58|108.36|14631
1624432020000|2021-06-23 07:07:00||108.4||108.42||108.42||108.4|0
1624432030000|2021-06-23 07:07:10|108.62|108.44|108.8|108.64|108.82|108.64|108.62|108.44|11748
1624432040000|2021-06-23 07:07:20|108.66|108.62|108.82|108.68|108.88|108.7|108.66|108.62|3871
1624432050000|2021-06-23 07:07:30|108.8|108.7|108.82|108.72|108.84|108.72|108.78|108.7|1847
1624432060000|2021-06-23 07:07:40||108.8||108.8||108.8||108.8|0
1624432070000|2021-06-23 07:07:50|108.92|108.7|108.86|108.72|108.92|108.72|108.86|108.7|21456
1624432080000|2021-06-23 07:08:00|108.84|108.88|108.9|108.78|108.92|108.88|108.74|108.7|39604
1624432090000|2021-06-23 07:08:10|108.86|108.76|108.86|108.76|108.86|108.76|108.84|108.76|0
1624432100000|2021-06-23 07:08:20|108.84|108.78|108.78|108.64|108.86|108.78|108.78|108.64|8622
1624432110000|2021-06-23 07:08:30|108.74|108.6|108.66|108.58|108.74|108.6|108.66|108.52|8916
1624432130000|2021-06-23 07:08:50|108.64|108.56|108.68|108.64|108.78|108.64|108.64|108.56|16183
1624432140000|2021-06-23 07:09:00|108.78|108.66|108.66|108.52|108.78|108.66|108.64|108.5|8104
1624432150000|2021-06-23 07:09:10|108.64|108.48|108.64|108.5|108.64|108.5|108.62|108.48|2170
1624432160000|2021-06-23 07:09:20|108.66|108.66|108.76|108.62|108.78|108.66|108.66|108.5|12112
1624432170000|2021-06-23 07:09:30|108.74||108.74||108.74||108.74||9142
1624432180000|2021-06-23 07:09:40||108.64||108.66||108.66||108.64|0
1624432190000|2021-06-23 07:09:50|||||||||1000
1624432210000|2021-06-23 07:10:10|108.72|108.64|108.68|108.52|108.74|108.66|108.68|108.5|6923
1624432220000|2021-06-23 07:10:20|108.66|108.5|108.52|108.42|108.66|108.52|108.52|108.4|1561
1624432230000|2021-06-23 07:10:30|108.56|108.44|108.66|108.54|108.68|108.54|108.56|108.44|5093
1624432240000|2021-06-23 07:10:40||108.56||108.56||108.56||108.56|0
1624432250000|2021-06-23 07:10:50|108.68|108.54|108.5|108.38|108.68|108.54|108.5|108.38|2965
1624432260000|2021-06-23 07:11:00|108.48||108.46||108.48||108.46||0
1624432270000|2021-06-23 07:11:10|108.44|108.36|108.42|108.28|108.44|108.36|108.42|108.22|5845
1624432280000|2021-06-23 07:11:20|||||||||50
1624432290000|2021-06-23 07:11:30|108.46|108.3|108.5|108.4|108.5|108.4|108.42|108.3|5778
1624432300000|2021-06-23 07:11:40||108.38||108.4||108.4||108.38|0
1624432310000|2021-06-23 07:11:50|108.48|108.42|108.5|108.44|108.5|108.44|108.48|108.42|1281
1624432320000|2021-06-23 07:12:00|108.48|108.4|108.44|108.3|108.48|108.4|108.44|108.3|6305
1624432330000|2021-06-23 07:12:10|108.46|108.32|108.44|108.32|108.46|108.34|108.44|108.32|203
1624432340000|2021-06-23 07:12:20|108.46|108.34|108.46|108.34|108.48|108.34|108.46|108.34|0
1624432360000|2021-06-23 07:12:40||108.32||108.32||108.32||108.32|23537
1624432370000|2021-06-23 07:12:50|108.44||108.4||108.44||108.4||0
1624432380000|2021-06-23 07:13:00|108.38|108.3|108.38|108.26|108.4|108.3|108.34|108.24|7902
1624432390000|2021-06-23 07:13:10||108.24||108.24||108.24||108.24|0
1624432400000|2021-06-23 07:13:20||108.32||108.32||108.32||108.32|0
1624432410000|2021-06-23 07:13:30|||||||||973
1624432430000|2021-06-23 07:13:50|||||||||750
1624432440000|2021-06-23 07:14:00|108.34|108.26|108.3|108.24|108.34|108.3|108.3|108.2|374
1624432460000|2021-06-23 07:14:20|108.28|108.18|108.26|108.2|108.28|108.24|108.24|108.14|5573
1624432490000|2021-06-23 07:14:50|108.24|108.18|108.18|108.08|108.3|108.24|108.18|108.06|17645
1624432500000|2021-06-23 07:15:00|108.16|108.1|108.14|108.06|108.16|108.1|108.1|108|15006
1624432510000|2021-06-23 07:15:10|108.12|108.04|108.16|108.08|108.18|108.08|108.1|108.04|14865
1624432520000|2021-06-23 07:15:20|108.14|108.06|108.2|108.12|108.26|108.16|108.12|108.04|14423
1624432530000|2021-06-23 07:15:30|108.18|108.1|108.18|108.1|108.18|108.12|108.18|108.1|2749
1624432540000|2021-06-23 07:15:40|108.16|108.12|108.26|108.2|108.26|108.2|108.16|108.1|46130
1624432550000|2021-06-23 07:15:50|108.24|108.22|108.3|108.26|108.3|108.26|108.24|108.22|3578
1624432560000|2021-06-23 07:16:00|108.28|108.24|108.2|108.16|108.28|108.24|108.16|108.06|48520
1624432570000|2021-06-23 07:16:10||108.14||108.14||108.14||108.14|82
1624432580000|2021-06-23 07:16:20|108.24|108.16|108.34|108.24|108.34|108.24|108.24|108.16|4526
1624432590000|2021-06-23 07:16:30|108.36|108.26|108.36|108.3|108.38|108.3|108.3|108.26|6422
1624432600000|2021-06-23 07:16:40|108.38||108.4||108.4||108.38||0
1624432610000|2021-06-23 07:16:50|108.36|108.32|108.36|108.32|108.36|108.32|108.36|108.32|0
1624432620000|2021-06-23 07:17:00|108.4|108.4|108.46|108.42|108.52|108.42|108.4|108.4|5263
1624432650000|2021-06-23 07:17:30|108.44|108.4|108.5|108.44|108.5|108.44|108.44|108.4|10955
1624432660000|2021-06-23 07:17:40|108.48|108.46|108.54|108.5|108.6|108.5|108.48|108.46|4620
1624432670000|2021-06-23 07:17:50|108.58|108.52|108.66|108.58|108.7|108.58|108.56|108.5|3363
1624432680000|2021-06-23 07:18:00|108.64|108.56|108.62|108.54|108.64|108.56|108.62|108.54|6963
1624432690000|2021-06-23 07:18:10|108.6|108.52|108.56|108.5|108.6|108.54|108.52|108.48|15410
1624432700000|2021-06-23 07:18:20|108.54|108.52|108.64|108.6|108.64|108.6|108.54|108.52|1774
1624432710000|2021-06-23 07:18:30|108.7|108.62|108.7|108.64|108.72|108.64|108.7|108.62|435
1624432720000|2021-06-23 07:18:40|108.72|108.66|108.72|108.66|108.72|108.66|108.72|108.66|600
1624432730000|2021-06-23 07:18:50|108.76|108.68|108.86|108.8|108.92|108.8|108.76|108.68|11421
1624432740000|2021-06-23 07:19:00|108.9|108.82|108.92|108.86|108.92|108.86|108.9|108.82|1656
1624432750000|2021-06-23 07:19:10|108.94|108.88|108.98|108.9|108.98|108.9|108.94|108.88|0
1624432760000|2021-06-23 07:19:20|108.96|108.92|108.98|108.92|108.98|108.92|108.96|108.92|7000
1624432770000|2021-06-23 07:19:30||108.94||108.94||108.94||108.94|3
1624432780000|2021-06-23 07:19:40|109|109|109.08|109.04|109.14|109.06|109|108.96|27614
1624432790000|2021-06-23 07:19:50|109.1|109.06|109.1|109.06|109.1|109.06|109.06|109.04|6478
1624432800000|2021-06-23 07:20:00|109.08|109.08|108.98|108.88|109.08|109.08|108.98|108.88|25035
1624432810000|2021-06-23 07:20:10|||||||||733
1624432830000|2021-06-23 07:20:30|109|108.9|109.02|108.96|109.04|109|109|108.9|10485
1624432840000|2021-06-23 07:20:40|||||||||7468
1624432850000|2021-06-23 07:20:50|109.04|108.98|109.04|108.98|109.08|108.98|109.04|108.98|7751
1624432860000|2021-06-23 07:21:00|109.08|109|109.18|109.1|109.18|109.1|109.08|109|7012
1624432870000|2021-06-23 07:21:10||109.12||109.12||109.12||109.12|0
1624432880000|2021-06-23 07:21:20||109.14||109.14||109.14||109.14|2699
1624432900000|2021-06-23 07:21:40|109.16|109.1|109.08|109|109.16|109.1|109.08|109|10344
1624432910000|2021-06-23 07:21:50|109.06|108.96|109.04|108.92|109.06|108.96|109.04|108.92|890
1624432920000|2021-06-23 07:22:00||108.88||108.88||108.88||108.88|2000
1624432930000|2021-06-23 07:22:10|109.06|108.92|109.06|109|109.14|109.06|109.04|108.92|24891
1624432940000|2021-06-23 07:22:20|109.04|108.98|109.1|109.04|109.1|109.04|109.02|108.94|6943
1624432960000|2021-06-23 07:22:40|109.08||109.08||109.08||109.08||0
1624432970000|2021-06-23 07:22:50||109.06||109.06||109.06||109.06|0
1624432980000|2021-06-23 07:23:00|109.1|109.08|109.14|109.08|109.14|109.08|109.08|109.06|49258
1624432990000|2021-06-23 07:23:10|109.16||109.16||109.16||109.16||3101
1624433000000|2021-06-23 07:23:20|109.18|109.1|109.2|109.12|109.22|109.12|109.18|109.1|0
1624433010000|2021-06-23 07:23:30|109.22||109.22||109.22||109.22||0
1624433020000|2021-06-23 07:23:40|109.24|109.14|109.24|109.16|109.24|109.16|109.24|109.14|3503
1624433030000|2021-06-23 07:23:50||109.18||109.2||109.2||109.18|0
1624433040000|2021-06-23 07:24:00|109.26|109.22|109.28|109.24|109.3|109.26|109.26|109.2|13249
1624433050000|2021-06-23 07:24:10|109.3|109.26|109.3|109.26|109.3|109.26|109.3|109.26|500
1624433060000|2021-06-23 07:24:20|109.32|109.28|109.38|109.36|109.38|109.36|109.32|109.28|12325
1624433070000|2021-06-23 07:24:30||109.34||109.34||109.34||109.34|163
1624433080000|2021-06-23 07:24:40||109.36||109.36||109.36||109.36|0
1624433090000|2021-06-23 07:24:50|109.4|109.38|109.48|109.38|109.48|109.38|109.4|109.38|1498
1624433100000|2021-06-23 07:25:00|109.5|109.42|109.54|109.48|109.54|109.48|109.42|109.4|45139
1624433110000|2021-06-23 07:25:10|109.58|109.5|109.62|109.56|109.62|109.56|109.58|109.5|1263
1624433120000|2021-06-23 07:25:20|109.64||109.64||109.64||109.64||1825
1624433130000|2021-06-23 07:25:30|109.66|109.58|109.66|109.6|109.68|109.6|109.66|109.56|1301
1624433140000|2021-06-23 07:25:40|109.68|109.62|109.68|109.62|109.68|109.62|109.68|109.62|100
1624433150000|2021-06-23 07:25:50|109.66|109.6|109.72|109.66|109.72|109.66|109.62|109.58|27473
1624433160000|2021-06-23 07:26:00|109.7|109.64|109.66|109.6|109.7|109.64|109.58|109.5|81837
1624433170000|2021-06-23 07:26:10|109.64|109.58|109.64|109.56|109.64|109.58|109.6|109.5|16813
1624433190000|2021-06-23 07:26:30|109.62|109.54|109.5|109.42|109.62|109.54|109.5|109.32|12353
1624433200000|2021-06-23 07:26:40|109.48|109.34|109.52|109.48|109.56|109.48|109.4|109.32|12677
1624433210000|2021-06-23 07:26:50|109.54|109.5|109.58|109.52|109.6|109.52|109.54|109.5|2890
1624433220000|2021-06-23 07:27:00|109.56|109.5|109.56|109.5|109.58|109.52|109.52|109.48|18449
1624433240000|2021-06-23 07:27:20|109.54|109.48|109.5|109.42|109.54|109.48|109.44|109.34|27471
1624433260000|2021-06-23 07:27:40|||||||||10000
1624433270000|2021-06-23 07:27:50|109.48|109.4|109.5|109.4|109.5|109.4|109.36|109.26|33796
1624433290000|2021-06-23 07:28:10||109.42||109.4||109.42||109.38|0
1624433300000|2021-06-23 07:28:20|109.52|109.42|109.54|109.48|109.54|109.5|109.52|109.42|4859
1624433310000|2021-06-23 07:28:30||109.5||109.48||109.5||109.48|90
1624433320000|2021-06-23 07:28:40|109.56|109.5|109.6|109.56|109.6|109.56|109.56|109.5|4230
1624433330000|2021-06-23 07:28:50|||||||||800
1624433340000|2021-06-23 07:29:00|109.58|109.54|109.56|109.48|109.66|109.58|109.52|109.48|36419
1624433350000|2021-06-23 07:29:10|109.54|109.46|109.52|109.48|109.54|109.48|109.52|109.46|4843
1624433360000|2021-06-23 07:29:20|109.5|109.46|109.4|109.32|109.5|109.46|109.4|109.32|6332
1624433370000|2021-06-23 07:29:30|109.46|109.34|109.44|109.36|109.48|109.36|109.44|109.34|1189
1624433400000|2021-06-23 07:30:00|109.48|109.44|109.56|109.48|109.56|109.52|109.46|109.36|13925
1624433410000|2021-06-23 07:30:10|109.62|109.5|109.64|109.56|109.64|109.56|109.62|109.5|6522
1624433420000|2021-06-23 07:30:20|109.62||109.64||109.64||109.62||40
1624433430000|2021-06-23 07:30:30|109.62|109.58|109.56|109.52|109.64|109.58|109.56|109.52|9394
1624433440000|2021-06-23 07:30:40|109.6|109.54|109.62|109.54|109.62|109.54|109.6|109.54|1296
1624433450000|2021-06-23 07:30:50|109.6|109.52|109.6|109.52|109.6|109.52|109.6|109.52|0
1624433460000|2021-06-23 07:31:00|109.58|109.5|109.5|109.44|109.58|109.5|109.48|109.38|9505
1624433470000|2021-06-23 07:31:10|109.52|109.46|109.5|109.44|109.54|109.48|109.5|109.44|15227
1624433490000|2021-06-23 07:31:30|109.54|109.46|109.54|109.48|109.56|109.5|109.52|109.46|10
1624433500000|2021-06-23 07:31:40|109.58|109.5|109.66|109.58|109.68|109.58|109.58|109.5|16298
1624433510000|2021-06-23 07:31:50|||||||||1767
1624433520000|2021-06-23 07:32:00|109.64|109.56|109.5|109.44|109.64|109.56|109.5|109.38|34908
1624433530000|2021-06-23 07:32:10|109.48|109.42|109.48|109.44|109.5|109.44|109.48|109.42|10288
1624433540000|2021-06-23 07:32:20|109.46|109.42|109.46|109.44|109.46|109.44|109.46|109.42|3482
1624433550000|2021-06-23 07:32:30|109.4|109.42|109.4|109.34|109.46|109.42|109.4|109.32|12819
1624433560000|2021-06-23 07:32:40||109.36||109.36||109.36||109.36|0
1624433570000|2021-06-23 07:32:50|109.42|109.38|109.4|109.36|109.42|109.38|109.4|109.36|905
1624433580000|2021-06-23 07:33:00|109.42|109.38|109.44|109.38|109.46|109.4|109.42|109.36|2641
1624433590000|2021-06-23 07:33:10|109.42|109.36|109.36|109.34|109.42|109.36|109.36|109.32|11291
1624433600000|2021-06-23 07:33:20|109.34|109.32|109.4|109.32|109.4|109.32|109.32|109.24|29902
1624433610000|2021-06-23 07:33:30|109.36|109.3|109.32|109.26|109.4|109.32|109.32|109.26|12045
1624433620000|2021-06-23 07:33:40|109.34|109.28|109.32|109.28|109.34|109.28|109.32|109.28|0
1624433630000|2021-06-23 07:33:50||109.3||109.3||109.3||109.3|0
1624433640000|2021-06-23 07:34:00|109.3|109.28|109.26|109.22|109.3|109.28|109.26|109.16|9300
1624433650000|2021-06-23 07:34:10|109.24|109.2|109.26|109.2|109.3|109.2|109.2|109.12|13867
1624433660000|2021-06-23 07:34:20|109.24|109.18|109.32|109.26|109.32|109.28|109.24|109.12|14843
1624433670000|2021-06-23 07:34:30|109.36|109.28|109.42|109.36|109.42|109.38|109.36|109.28|12492
1624433680000|2021-06-23 07:34:40||109.38||109.38||109.38||109.38|0
1624433690000|2021-06-23 07:34:50|109.46|109.4|109.4|109.34|109.46|109.4|109.4|109.34|15461
1624433700000|2021-06-23 07:35:00|109.38|109.36|109.44|109.36|109.44|109.38|109.38|109.36|40997
1624433710000|2021-06-23 07:35:10|109.46|109.46|109.48|109.4|109.5|109.46|109.46|109.38|93941
1624433720000|2021-06-23 07:35:20||109.42||109.44||109.44||109.42|0
1624433730000|2021-06-23 07:35:30|109.46|109.42|109.46|109.42|109.48|109.44|109.44|109.4|11212
1624433750000|2021-06-23 07:35:50|109.44|109.4|109.4|109.36|109.46|109.4|109.4|109.36|19959
1624433760000|2021-06-23 07:36:00|109.38|109.32|109.4|109.38|109.42|109.38|109.36|109.32|10785
1624433770000|2021-06-23 07:36:10|109.42|109.36|109.44|109.36|109.46|109.42|109.42|109.36|2231
1624433780000|2021-06-23 07:36:20|109.46|109.4|109.46|109.42|109.46|109.42|109.44|109.4|5400
1624433790000|2021-06-23 07:36:30|109.48|109.44|109.5|109.46|109.5|109.46|109.48|109.44|14304
1624433800000|2021-06-23 07:36:40|109.48|109.44|109.44|109.4|109.48|109.44|109.4|109.38|19808
1624433820000|2021-06-23 07:37:00||109.38||109.4||109.4||109.38|1000
1624433830000|2021-06-23 07:37:10|109.42|109.38|109.4|109.32|109.42|109.38|109.36|109.28|40861
1624433840000|2021-06-23 07:37:20|109.38|109.34|109.48|109.4|109.48|109.4|109.38|109.34|26691
1624433850000|2021-06-23 07:37:30||109.42||109.42||109.42||109.42|0
1624433860000|2021-06-23 07:37:40|109.46||109.48||109.48||109.46||1352
1624433870000|2021-06-23 07:37:50||109.44||109.44||109.44||109.44|0
1624433890000|2021-06-23 07:38:10|109.46|109.42|109.46|109.42|109.46|109.42|109.42|109.38|13924
1624433900000|2021-06-23 07:38:20|||||||||9085
1624433910000|2021-06-23 07:38:30|109.48|109.44|109.5|109.44|109.5|109.44|109.48|109.44|8032
1624433930000|2021-06-23 07:38:50|109.48|109.42|109.44|109.38|109.5|109.42|109.44|109.38|11879
1624433940000|2021-06-23 07:39:00|109.42|109.36|109.32|109.26|109.42|109.38|109.28|109.22|27321
1624433950000|2021-06-23 07:39:10|109.36|109.28|109.36|109.3|109.36|109.32|109.36|109.28|1577
1624433960000|2021-06-23 07:39:20||109.32||109.32||109.32||109.32|126
1624433980000|2021-06-23 07:39:40|109.38|109.34|109.44|109.38|109.44|109.38|109.38|109.34|3313
1624433990000|2021-06-23 07:39:50|109.48|109.4|109.46|109.4|109.48|109.4|109.46|109.38|5000
1624434020000|2021-06-23 07:40:20|109.44|109.38|109.4|109.36|109.44|109.38|109.38|109.32|14029
1624434040000|2021-06-23 07:40:40|109.44|109.38|109.42|109.38|109.44|109.4|109.42|109.38|11571
1624434050000|2021-06-23 07:40:50|||||||||171
1624434060000|2021-06-23 07:41:00|109.4|109.4|109.38|109.32|109.4|109.4|109.36|109.3|8530
1624434070000|2021-06-23 07:41:10|109.36|109.34|109.36|109.32|109.4|109.34|109.36|109.32|2962
1624434080000|2021-06-23 07:41:20|109.4|109.34|109.4|109.34|109.4|109.34|109.4|109.32|7500
1624434100000|2021-06-23 07:41:40|109.38|109.32|109.32|109.26|109.38|109.32|109.32|109.26|11818
1624434110000|2021-06-23 07:41:50|109.36|109.24|109.36|109.3|109.36|109.3|109.36|109.24|1392
1624434130000|2021-06-23 07:42:10|109.34||109.36||109.36||109.34||885
1624434140000|2021-06-23 07:42:20|109.38|109.32|109.38|109.32|109.38|109.32|109.38|109.32|0
1624434150000|2021-06-23 07:42:30||109.34||109.34||109.34||109.34|4538
1624434170000|2021-06-23 07:42:50|109.42|109.36|109.5|109.46|109.5|109.46|109.42|109.36|25526
1624434180000|2021-06-23 07:43:00|109.48||109.5||109.5||109.48||0
1624434200000|2021-06-23 07:43:20|109.54|109.48|109.58|109.52|109.6|109.52|109.54|109.48|5597
1624434210000|2021-06-23 07:43:30|109.6|109.54|109.7|109.66|109.72|109.66|109.6|109.54|120387
1624434220000|2021-06-23 07:43:40|109.72|109.68|109.94|109.88|109.96|109.88|109.72|109.66|25747
1624434230000|2021-06-23 07:43:50|109.88|109.86|109.84|109.76|109.94|109.88|109.82|109.76|13105
1624434240000|2021-06-23 07:44:00|109.82|109.78|109.88|109.8|109.9|109.8|109.82|109.78|0
1624434250000|2021-06-23 07:44:10|109.9||109.9||109.9||109.9||0
1624434270000|2021-06-23 07:44:30|109.88||109.88||109.88||109.88||4
1624434350000|2021-06-23 07:45:50|109.86||109.86||109.86||109.86||98
1624434380000|2021-06-23 07:46:20|109.8|109.78|109.88|109.84|109.9|109.84|109.78|109.76|28403
1624434390000|2021-06-23 07:46:30|109.86|109.78|109.84|109.8|109.86|109.84|109.84|109.76|8812
1624434400000|2021-06-23 07:46:40|109.88|109.82|109.88|109.82|109.9|109.82|109.88|109.82|1920
1624434410000|2021-06-23 07:46:50|109.84|109.8|109.88|109.82|109.88|109.82|109.82|109.8|8244
1624434430000|2021-06-23 07:47:10|109.86|109.84|109.88|109.82|109.92|109.84|109.78|109.72|26119
1624434450000|2021-06-23 07:47:30|109.86|109.8|109.76|109.7|109.86|109.8|109.76|109.66|18998
1624434460000|2021-06-23 07:47:40||109.72||109.72||109.72||109.72|6429
1624434470000|2021-06-23 07:47:50|109.78||109.8||109.82||109.78||11349
1624434480000|2021-06-23 07:48:00|109.78|109.7|109.74|109.7|109.78|109.7|109.74|109.7|2079
1624434490000|2021-06-23 07:48:10|109.72|109.68|109.68|109.6|109.72|109.68|109.68|109.6|14134
1624434500000|2021-06-23 07:48:20|109.72|109.62|109.72|109.66|109.76|109.66|109.72|109.62|13276
1624434510000|2021-06-23 07:48:30|||||||||5048
1624434530000|2021-06-23 07:48:50|109.76|109.68|109.76|109.7|109.76|109.7|109.76|109.68|20
1624434540000|2021-06-23 07:49:00|109.74|109.72|109.7|109.64|109.8|109.72|109.7|109.64|9432
1624434550000|2021-06-23 07:49:10|109.68|109.62|109.66|109.62|109.68|109.64|109.66|109.62|3639
1624434560000|2021-06-23 07:49:20|109.7|109.64|109.76|109.7|109.76|109.7|109.66|109.64|8560
1624434570000|2021-06-23 07:49:30|109.74|109.66|109.8|109.74|109.8|109.74|109.72|109.66|12230
1624434590000|2021-06-23 07:49:50||109.76||109.76||109.76||109.76|0
1624434600000|2021-06-23 07:50:00|109.82|109.78|109.8|109.78|109.82|109.78|109.8|109.76|7211
1624434610000|2021-06-23 07:50:10|109.82|109.76|109.8|109.72|109.82|109.78|109.76|109.72|18136
1624434620000|2021-06-23 07:50:20||109.74||109.72||109.74||109.72|0
1624434640000|2021-06-23 07:50:40|109.82|109.74|109.82|109.74|109.82|109.74|109.82|109.74|0
1624434650000|2021-06-23 07:50:50||109.76||109.78||109.78||109.76|0
1624434660000|2021-06-23 07:51:00|109.8|109.76|109.76|109.7|109.8|109.76|109.76|109.7|17420
1624434670000|2021-06-23 07:51:10|109.72|109.68|109.72|109.64|109.74|109.68|109.7|109.6|8238
1624434690000|2021-06-23 07:51:30|109.7||109.7||109.7||109.7||61536
1624434700000|2021-06-23 07:51:40|||||||||83
1624434710000|2021-06-23 07:51:50|109.68||109.68||109.68||109.68||10
1624434720000|2021-06-23 07:52:00|109.7|109.66|109.82|109.74|109.84|109.76|109.7|109.66|6568
1624434730000|2021-06-23 07:52:10|109.86|109.76|109.84|109.76|109.86|109.76|109.84|109.74|0
1624434740000|2021-06-23 07:52:20|109.86|109.78|109.86|109.8|109.86|109.8|109.84|109.78|0
1624434750000|2021-06-23 07:52:30|109.84||109.86||109.86||109.84||0
1624434770000|2021-06-23 07:52:50||109.82||109.8||109.82||109.8|10166
1624434780000|2021-06-23 07:53:00|109.84|109.76|109.84|109.74|109.84|109.76|109.8|109.74|6599
1624434790000|2021-06-23 07:53:10|109.82|109.76|109.86|109.8|109.86|109.8|109.8|109.76|4983
1624434800000|2021-06-23 07:53:20|109.84||109.84||109.84||109.84||0
1624434810000|2021-06-23 07:53:30|109.82|109.76|109.94|109.88|109.94|109.88|109.78|109.74|19026
1624434820000|2021-06-23 07:53:40|109.92|109.86|109.9|109.84|109.92|109.86|109.9|109.84|2645
1624434830000|2021-06-23 07:53:50|109.92|109.82|109.84|109.8|109.92|109.82|109.84|109.78|3107
1624434840000|2021-06-23 07:54:00|109.82|109.78|109.82|109.78|109.84|109.8|109.82|109.78|15593
1624434850000|2021-06-23 07:54:10|109.8|109.74|109.86|109.8|109.86|109.8|109.8|109.74|9608
1624434860000|2021-06-23 07:54:20|||||||||1711
1624434880000|2021-06-23 07:54:40|109.84||109.84||109.86||109.84||0
1624434910000|2021-06-23 07:55:10|||||||||4518
1624434930000|2021-06-23 07:55:30|109.82|109.78|109.84|109.8|109.84|109.8|109.76|109.68|28549
1624434940000|2021-06-23 07:55:40|109.82|109.78|109.82|109.78|109.82|109.78|109.82|109.74|1110
1624434960000|2021-06-23 07:56:00|109.8|109.74|109.82|109.76|109.82|109.76|109.78|109.7|14690
1624434970000|2021-06-23 07:56:10|109.8||109.8||109.8||109.8||0
1624434980000|2021-06-23 07:56:20||109.78||109.76||109.78||109.76|2351
1624434990000|2021-06-23 07:56:30|109.82|109.78|109.84|109.78|109.86|109.8|109.82|109.76|2170
1624435000000|2021-06-23 07:56:40|109.82||109.82||109.82||109.82||0
1624435020000|2021-06-23 07:57:00|109.8|109.76|109.8|109.76|109.82|109.76|109.8|109.76|66
1624435040000|2021-06-23 07:57:20|109.78|109.74|109.78|109.72|109.8|109.74|109.78|109.7|5305
1624435060000|2021-06-23 07:57:40|109.72|109.7|109.7|109.64|109.78|109.72|109.7|109.64|5443
1624435080000|2021-06-23 07:58:00|109.68||109.68||109.68||109.68||0
1624435090000|2021-06-23 07:58:10|109.66|109.62|109.54|109.48|109.66|109.62|109.52|109.48|13110
1624435100000|2021-06-23 07:58:20|109.56|109.5|109.58|109.54|109.62|109.54|109.54|109.5|3397
1624435130000|2021-06-23 07:58:50|109.6|109.56|109.62|109.56|109.62|109.56|109.58|109.54|5025
1624435140000|2021-06-23 07:59:00||109.58||109.58||109.58||109.56|826
1624435150000|2021-06-23 07:59:10|109.6|109.6|109.66|109.62|109.7|109.62|109.6|109.6|4854
1624435160000|2021-06-23 07:59:20|109.68|109.64|109.78|109.7|109.78|109.7|109.68|109.64|4019
1624435180000|2021-06-23 07:59:40|||||||||433
1624435190000|2021-06-23 07:59:50|109.8|109.72|109.8|109.72|109.84|109.72|109.78|109.72|2
1624435200000|2021-06-23 08:00:00|109.84|109.74|109.78|109.72|109.84|109.74|109.78|109.72|232
1624435210000|2021-06-23 08:00:10|109.72|109.7|109.72|109.66|109.78|109.7|109.68|109.64|11711
1624435230000|2021-06-23 08:00:30|109.66|109.64|109.7|109.64|109.72|109.66|109.66|109.64|8039
1624435240000|2021-06-23 08:00:40|109.68||109.68||109.68||109.68||0
1624435250000|2021-06-23 08:00:50|109.66|109.62|109.66|109.54|109.66|109.62|109.66|109.54|4488
1624435260000|2021-06-23 08:01:00||109.52||109.6||109.62||109.52|5160
1624435270000|2021-06-23 08:01:10|109.62|109.56|109.6|109.56|109.62|109.56|109.6|109.5|439
1624435280000|2021-06-23 08:01:20|109.62|109.58|109.68|109.6|109.7|109.62|109.62|109.58|7505
1624435300000|2021-06-23 08:01:40|||||||||100
1624435320000|2021-06-23 08:02:00|||||||||9177
1624435360000|2021-06-23 08:02:40|||||||||3546
1624435420000|2021-06-23 08:03:40|109.64|109.58|109.56|109.54|109.64|109.6|109.56|109.52|16407
1624435450000|2021-06-23 08:04:10|109.54|109.52|109.5|109.42|109.54|109.52|109.5|109.4|9181
1624435460000|2021-06-23 08:04:20|109.42|109.4|109.42|109.36|109.42|109.4|109.42|109.36|3579
1624435470000|2021-06-23 08:04:30|109.4|109.32|109.4|109.34|109.42|109.34|109.4|109.32|4404
1624435480000|2021-06-23 08:04:40|||||||||1500
1624435490000|2021-06-23 08:04:50|109.38|109.32|109.28|109.22|109.38|109.34|109.24|109.2|19665
1624435500000|2021-06-23 08:05:00|109.26|109.24|109.28|109.22|109.28|109.24|109.26|109.22|1097
1624435530000|2021-06-23 08:05:30|109.26||109.26||109.26||109.26||9107
1624435550000|2021-06-23 08:05:50|109.28|109.24|109.28|109.24|109.34|109.28|109.28|109.22|10667
1624435560000|2021-06-23 08:06:00|||||||||25
1624435580000|2021-06-23 08:06:20|109.26|109.22|109.22|109.2|109.28|109.24|109.22|109.2|34849
1624435600000|2021-06-23 08:06:40|109.24|109.22|109.3|109.26|109.34|109.26|109.24|109.22|24488
1624435630000|2021-06-23 08:07:10|109.28|109.24|109.18|109.08|109.28|109.24|109.16|109.08|23867
1624435640000|2021-06-23 08:07:20|109.16|109.1|109.28|109.2|109.28|109.2|109.16|109.1|6086
1624435650000|2021-06-23 08:07:30||109.18||109.18||109.18||109.18|0
1624435660000|2021-06-23 08:07:40|109.26|109.2|109.28|109.22|109.28|109.22|109.26|109.2|40
1624435670000|2021-06-23 08:07:50|109.26|109.24|109.26|109.2|109.3|109.24|109.2|109.16|36516
1624435690000|2021-06-23 08:08:10|109.3|109.26|109.28|109.2|109.38|109.3|109.28|109.2|10049
1624435700000|2021-06-23 08:08:20|109.26|109.18|109.12|109.08|109.26|109.18|109.12|109.04|13904
1624435710000|2021-06-23 08:08:30|109.14|109.1|109.2|109.14|109.22|109.14|109.14|109.1|7274
1624435720000|2021-06-23 08:08:40|109.18||109.18||109.18||109.18||0
1624435730000|2021-06-23 08:08:50|109.2|109.12|109.16|109.12|109.2|109.12|109.16|109.12|0
1624435740000|2021-06-23 08:09:00|109.14|109.1|109.12|109.08|109.14|109.1|109.12|109.08|8187
1624435750000|2021-06-23 08:09:10|109.1|109.06|109.1|109.06|109.1|109.06|109.1|109|10969
1624435760000|2021-06-23 08:09:20|109.08|109.04|109.1|109.06|109.14|109.06|109.08|109.04|11072
1624435780000|2021-06-23 08:09:40|109.08|109.04|109.08|109.06|109.1|109.06|109.08|109.04|9861
1624435790000|2021-06-23 08:09:50|109.06|109.04|109.06|109.04|109.08|109.04|109.06|109.02|4175
1624435800000|2021-06-23 08:10:00|109.04|109|109.04|109|109.04|109|109.04|109|6380
1624435810000|2021-06-23 08:10:10|109.02||109.02||109.02||109.02||2357
1624435820000|2021-06-23 08:10:20|109.04|109.02|109.08|109.02|109.14|109.04|109.04|109.02|8010
1624435840000|2021-06-23 08:10:40|109.06|109|109.06|109.02|109.06|109.02|109.06|109|15802
1624435860000|2021-06-23 08:11:00||109||109||109||109|2135
1624435870000|2021-06-23 08:11:10||109.02||109.02||109.02||109|0
1624435900000|2021-06-23 08:11:40|||||||||183
1624435910000|2021-06-23 08:11:50|109.04|109|109.04|109|109.04|109.02|109.04|109|6403
1624435970000|2021-06-23 08:12:50|109.06|109.02|109.1|109.02|109.1|109.04|109.06|109.02|48952
1624435980000|2021-06-23 08:13:00|109.08|109|108.94|108.88|109.1|109|108.94|108.86|30238
1624435990000|2021-06-23 08:13:10|108.92|108.86|108.98|108.88|108.98|108.88|108.9|108.86|15706
1624436000000|2021-06-23 08:13:20|108.92||108.92||108.92||108.92||0
1624436010000|2021-06-23 08:13:30|108.98|108.9|108.98|108.9|108.98|108.9|108.98|108.88|1926
1624436020000|2021-06-23 08:13:40|108.92|108.92|108.98|108.92|108.98|108.92|108.92|108.92|1613
1624436030000|2021-06-23 08:13:50|109.02||109||109.02||109||0
1624436050000|2021-06-23 08:14:10|||||||||28763
1624436060000|2021-06-23 08:14:20|109.02|108.94|109.02|108.96|109.02|108.96|109.02|108.94|1092
1624436070000|2021-06-23 08:14:30|109||109.02||109.02||109||0
1624436080000|2021-06-23 08:14:40|109|108.94|109|108.9|109|108.94|109|108.88|8951
1624436090000|2021-06-23 08:14:50|108.98|108.92|108.94|108.88|108.98|108.92|108.94|108.88|2500
1624436100000|2021-06-23 08:15:00|108.92|108.92|109|108.92|109|108.92|108.9|108.82|21154
1624436110000|2021-06-23 08:15:10|108.98|108.88|108.88|108.8|108.98|108.9|108.88|108.78|988
1624436120000|2021-06-23 08:15:20|108.86|108.78|108.78|108.72|108.86|108.78|108.78|108.7|5095
1624436130000|2021-06-23 08:15:30|108.82|108.74|108.78|108.72|108.84|108.78|108.78|108.72|8832
1624436140000|2021-06-23 08:15:40|108.76|108.74|108.84|108.74|108.84|108.74|108.76|108.74|6970
1624436150000|2021-06-23 08:15:50||108.72||108.72||108.72||108.72|0
1624436160000|2021-06-23 08:16:00||108.74||108.74||108.74||108.74|0
1624436170000|2021-06-23 08:16:10|108.82|108.72|108.8|108.74|108.82|108.74|108.8|108.72|0
1624436180000|2021-06-23 08:16:20|108.82|108.76|108.82|108.8|108.82|108.8|108.82|108.76|1555
1624436190000|2021-06-23 08:16:30|108.88|108.82|108.92|108.86|108.92|108.86|108.88|108.82|153
1624436200000|2021-06-23 08:16:40|108.96||108.96||108.96||108.96||10000
1624436210000|2021-06-23 08:16:50|108.94||108.92||108.94||108.92||0
1624436220000|2021-06-23 08:17:00|108.94|108.88|109.02|108.94|109.04|108.96|108.94|108.88|953
1624436230000|2021-06-23 08:17:10|109|108.92|109|108.94|109.02|108.96|109|108.92|19
1624436250000|2021-06-23 08:17:30|108.98||108.98||109||108.98||1064
1624436270000|2021-06-23 08:17:50||108.96||108.94||108.96||108.94|2608
1624436290000|2021-06-23 08:18:10||108.96||108.96||108.96||108.96|0
1624436300000|2021-06-23 08:18:20||108.94||108.94||108.94||108.94|0
1624436310000|2021-06-23 08:18:30|||||||||1835
1624436340000|2021-06-23 08:19:00|109|108.96|109.06|109|109.08|109|109|108.96|4550
1624436350000|2021-06-23 08:19:10||109.02||109||109.02||109|0
1624436360000|2021-06-23 08:19:20||109.02||109.02||109.02||109.02|0
1624436370000|2021-06-23 08:19:30|109.1|109.04|109.2|109.14|109.2|109.16|109.1|109.04|64723
1624436380000|2021-06-23 08:19:40|109.22|109.16|109.2|109.18|109.26|109.18|109.18|109.14|10713
1624436390000|2021-06-23 08:19:50|109.18|109.16|109.18|109.14|109.24|109.16|109.18|109.08|2629
1624436400000|2021-06-23 08:20:00|109.24|109.16|109.2|109.14|109.24|109.18|109.2|109.14|5525
1624436410000|2021-06-23 08:20:10|109.18|109.16|109.22|109.16|109.24|109.16|109.18|109.16|12622
1624436420000|2021-06-23 08:20:20|109.24|109.18|109.26|109.2|109.28|109.2|109.24|109.16|30
1624436430000|2021-06-23 08:20:30|109.3|109.18|109.26|109.22|109.3|109.22|109.26|109.18|258
1624436440000|2021-06-23 08:20:40|109.28|109.24|109.28|109.24|109.36|109.26|109.28|109.24|12588
1624436450000|2021-06-23 08:20:50|109.34|109.26|109.36|109.3|109.38|109.3|109.34|109.26|1800
1624436460000|2021-06-23 08:21:00|109.34|109.28|109.28|109.18|109.34|109.28|109.26|109.18|8000
1624436490000|2021-06-23 08:21:30|109.26|109.2|109.22|109.16|109.28|109.22|109.2|109.16|67643
1624436500000|2021-06-23 08:21:40||109.14||109.16||109.16||109.14|0
1624436530000|2021-06-23 08:22:10|109.2||109.18||109.2||109.18||1039
1624436550000|2021-06-23 08:22:30|109.2|109.18|109.22|109.18|109.28|109.2|109.2|109.18|3669
1624436590000|2021-06-23 08:23:10|109.2|109.14|109.22|109.18|109.22|109.18|109.16|109.06|18569
1624436600000|2021-06-23 08:23:20|109.2|109.16|109.2|109.16|109.2|109.18|109.18|109.12|5417
1624436610000|2021-06-23 08:23:30||109.12||109.12||109.12||109.12|2000
1624436620000|2021-06-23 08:23:40|109.18|109.1|109.2|109.12|109.24|109.18|109.16|109.08|22201
1624436640000|2021-06-23 08:24:00|109.18|109.18|109.1|109.04|109.2|109.18|109.1|109.02|25248
1624436650000|2021-06-23 08:24:10|109.08|109.06|109.02|108.96|109.08|109.06|109.02|108.94|6670
1624436660000|2021-06-23 08:24:20||108.98||108.98||108.98||108.98|0
1624436670000|2021-06-23 08:24:30|109.04|109|109.14|109.04|109.16|109.08|109.04|109|5399
1624436680000|2021-06-23 08:24:40||109.06||109.06||109.06||109.06|0
1624436690000|2021-06-23 08:24:50||109.08||109.08||109.08||109.08|2435
1624436700000|2021-06-23 08:25:00|||||||||605
1624436710000|2021-06-23 08:25:10|109.18|109.1|109.2|109.16|109.24|109.16|109.18|109.1|7207
1624436720000|2021-06-23 08:25:20|109.18|109.14|109.12|109.08|109.18|109.14|109.12|109.08|2843
1624436730000|2021-06-23 08:25:30|109.14|109.1|109.16|109.1|109.16|109.1|109.14|109.08|5112
1624436750000|2021-06-23 08:25:50|109.14|109.08|109.14|109.08|109.14|109.1|109.14|109.08|0
1624436760000|2021-06-23 08:26:00|109.16|109.1|109.14|109.1|109.16|109.1|109.14|109.08|127
1624436770000|2021-06-23 08:26:10|109.16|109.12|109.24|109.16|109.24|109.16|109.16|109.12|2096
1624436780000|2021-06-23 08:26:20|109.22|109.14|109.2|109.12|109.22|109.14|109.2|109.1|5797
1624436790000|2021-06-23 08:26:30|109.18|109.1|109.14|109.08|109.18|109.14|109.14|109.08|29
1624436800000|2021-06-23 08:26:40|109.18|109.1|109.2|109.12|109.2|109.14|109.18|109.1|35165
1624436810000|2021-06-23 08:26:50||109.1||109.12||109.12||109.1|210
1624436830000|2021-06-23 08:27:10|109.18|109.1|109.16|109.1|109.18|109.1|109.16|109.08|0
1624436840000|2021-06-23 08:27:20|109.18|109.12|109.18|109.12|109.18|109.12|109.18|109.12|0
1624436850000|2021-06-23 08:27:30|109.16|109.1|109.18|109.1|109.18|109.1|109.16|109.08|14054
1624436880000|2021-06-23 08:28:00|109.16|109.14|109.16|109.1|109.16|109.14|109.16|109.1|0
1624436890000|2021-06-23 08:28:10||109.12||109.1||109.12||109.1|5
1624436900000|2021-06-23 08:28:20|109.18||109.18||109.18||109.18||0
1624436920000|2021-06-23 08:28:40|109.16|109.08|109.18|109.12|109.18|109.12|109.16|109.08|37
1624436940000|2021-06-23 08:29:00|109.16|109.08|109.14|109.12|109.2|109.12|109.08|108.98|34882
1624436950000|2021-06-23 08:29:10|109.12|109.1|109.1|109.02|109.14|109.12|109.1|109|16494
1624436980000|2021-06-23 08:29:40||109.04||109.02||109.04||109.02|20
1624437040000|2021-06-23 08:30:40|109.08|109|109.02|108.92|109.08|109|109.02|108.9|15897
1624437050000|2021-06-23 08:30:50|109|108.9|108.98|108.92|109|108.92|108.98|108.9|1236
1624437060000|2021-06-23 08:31:00||108.94||108.94||108.94||108.94|1849
1624437070000|2021-06-23 08:31:10|109|108.96|109.04|109|109.04|109|109|108.96|4354
1624437080000|2021-06-23 08:31:20|109.02|108.96|108.98|108.94|109.04|108.96|108.96|108.88|13777
1624437110000|2021-06-23 08:31:50|109.02|108.96|109.04|108.98|109.04|108.98|109|108.92|5012
1624437120000|2021-06-23 08:32:00|109.08|109|109.12|109.06|109.14|109.06|109.04|109|4675
1624437130000|2021-06-23 08:32:10|109.1||109.1||109.1||109.1||0
1624437140000|2021-06-23 08:32:20|109.14|109.08|109.2|109.14|109.2|109.14|109.12|109.08|6065
1624437180000|2021-06-23 08:33:00|109.22|109.16|109.24|109.16|109.24|109.16|109.22|109.16|0
1624437190000|2021-06-23 08:33:10|109.22||109.24||109.24||109.2||0
1624437200000|2021-06-23 08:33:20|109.22||109.22||109.24||109.2||915
1624437210000|2021-06-23 08:33:30|109.24|109.18|109.32|109.24|109.32|109.26|109.24|109.18|4608
1624437220000|2021-06-23 08:33:40|109.36|109.26|109.34|109.28|109.36|109.28|109.34|109.26|0
1624437230000|2021-06-23 08:33:50|109.32|109.26|109.32|109.26|109.32|109.28|109.32|109.26|0
1624437240000|2021-06-23 08:34:00|109.36|109.28|109.38|109.34|109.4|109.34|109.36|109.26|1322
1624437250000|2021-06-23 08:34:10||109.32||109.34||109.34||109.32|10000
1624437260000|2021-06-23 08:34:20|109.36|109.32|109.36|109.3|109.36|109.32|109.36|109.3|1065
1624437270000|2021-06-23 08:34:30|109.34|109.32|109.34|109.28|109.36|109.32|109.34|109.28|0
1624437280000|2021-06-23 08:34:40||109.32||109.32||109.32||109.32|0
1624437290000|2021-06-23 08:34:50|109.32|109.28|109.32|109.26|109.32|109.28|109.32|109.24|23
1624437330000|2021-06-23 08:35:30|109.36|109.28|109.38|109.3|109.4|109.3|109.36|109.28|3164
1624437350000|2021-06-23 08:35:50||109.32||109.34||109.34||109.32|250
1624437360000|2021-06-23 08:36:00|109.42|109.38|109.4|109.34|109.44|109.38|109.4|109.34|1269
1624437370000|2021-06-23 08:36:10||109.36||109.34||109.36||109.34|0
1624437380000|2021-06-23 08:36:20|109.38|109.32|109.46|109.4|109.48|109.4|109.34|109.26|10722
1624437390000|2021-06-23 08:36:30||109.38||109.4||109.4||109.38|0
1624437410000|2021-06-23 08:36:50|109.44|109.38|109.46|109.4|109.48|109.4|109.34|109.26|11169
1624437420000|2021-06-23 08:37:00|109.44|109.38|109.42|109.34|109.44|109.38|109.42|109.34|0
1624437440000|2021-06-23 08:37:20|109.4|109.32|109.42|109.38|109.46|109.38|109.32|109.24|16279
1624437450000|2021-06-23 08:37:30||109.36||109.36||109.36||109.36|0
1624437460000|2021-06-23 08:37:40|109.4||109.4||109.4||109.4||0
1624437470000|2021-06-23 08:37:50|109.42|109.38|109.48|109.42|109.48|109.42|109.4|109.38|8582
1624437480000|2021-06-23 08:38:00|109.46|109.38|109.46|109.38|109.46|109.38|109.46|109.38|2841
1624437490000|2021-06-23 08:38:10|109.44|109.36|109.46|109.38|109.46|109.38|109.44|109.36|0
1624437500000|2021-06-23 08:38:20||109.36||109.34||109.36||109.34|0
1624437510000|2021-06-23 08:38:30|109.44|109.32|109.38|109.32|109.44|109.34|109.38|109.3|4343
1624437520000|2021-06-23 08:38:40|109.36|109.3|109.38|109.3|109.38|109.36|109.36|109.3|9741
1624437550000|2021-06-23 08:39:10|109.4|109.32|109.46|109.4|109.48|109.42|109.4|109.32|8617
1624437560000|2021-06-23 08:39:20|109.48|109.42|109.46|109.4|109.48|109.42|109.46|109.4|0
1624437580000|2021-06-23 08:39:40|109.48|109.42|109.5|109.44|109.56|109.46|109.48|109.42|10427
1624437590000|2021-06-23 08:39:50|109.48|109.4|109.46|109.4|109.5|109.42|109.46|109.4|2527
1624437620000|2021-06-23 08:40:20|109.48|109.42|109.52|109.44|109.54|109.44|109.48|109.4|6804
1624437630000|2021-06-23 08:40:30|109.54||109.48||109.54||109.48||227
1624437650000|2021-06-23 08:40:50||109.42||109.42||109.42||109.42|0
1624437690000|2021-06-23 08:41:30|109.46|109.4|109.48|109.42|109.5|109.46|109.46|109.38|9301
1624437700000|2021-06-23 08:41:40||109.46||109.46||109.46||109.46|8951
1624437710000|2021-06-23 08:41:50|109.5|109.44|109.5|109.46|109.5|109.46|109.48|109.44|9372
1624437730000|2021-06-23 08:42:10|109.48|109.42|109.48|109.4|109.48|109.42|109.48|109.4|673
1624437750000|2021-06-23 08:42:30|109.5|109.38|109.58|109.5|109.58|109.5|109.46|109.38|11969
1624437760000|2021-06-23 08:42:40|109.54|109.52|109.58|109.54|109.62|109.54|109.54|109.52|3389
1624437780000|2021-06-23 08:43:00|109.62|109.52|109.6|109.54|109.66|109.54|109.6|109.52|5679
1624437790000|2021-06-23 08:43:10|109.62|109.56|109.62|109.54|109.64|109.58|109.62|109.54|5999
1624437800000|2021-06-23 08:43:20|109.6|109.52|109.62|109.6|109.62|109.6|109.6|109.52|20281
1624437810000|2021-06-23 08:43:30|109.6|109.54|109.62|109.6|109.64|109.6|109.56|109.52|16913
1624437820000|2021-06-23 08:43:40|109.64|109.58|109.64|109.58|109.64|109.58|109.64|109.58|1732
1624437830000|2021-06-23 08:43:50||109.6||109.6||109.6||109.6|0
1624437840000|2021-06-23 08:44:00|||||||||3000
1624437850000|2021-06-23 08:44:10|109.68|109.62|109.68|109.62|109.68|109.64|109.68|109.62|6055
1624437860000|2021-06-23 08:44:20|109.72|109.64|109.74|109.7|109.76|109.7|109.72|109.64|7685
1624437870000|2021-06-23 08:44:30||109.68||109.7||109.7||109.68|4159
1624437890000|2021-06-23 08:44:50|109.76|109.72|109.76|109.72|109.76|109.72|109.74|109.72|6161
1624437900000|2021-06-23 08:45:00|109.74|109.74|109.74|109.7|109.74|109.74|109.74|109.7|261
1624437910000|2021-06-23 08:45:10||109.68||109.7||109.72||109.68|3330
1624437920000|2021-06-23 08:45:20|109.76|109.72|109.8|109.72|109.82|109.72|109.74|109.72|2992
1624437930000|2021-06-23 08:45:30||109.74||109.74||109.74||109.74|2014
1624437940000|2021-06-23 08:45:40|109.78|109.72|109.78|109.74|109.78|109.74|109.78|109.72|3606
1624437960000|2021-06-23 08:46:00|109.8|109.76|109.84|109.78|109.9|109.8|109.8|109.76|9546
1624437970000|2021-06-23 08:46:10|109.82|109.8|109.88|109.8|109.88|109.82|109.82|109.8|5633
1624437980000|2021-06-23 08:46:20|109.86|109.78|109.82|109.78|109.86|109.78|109.82|109.78|0
1624438000000|2021-06-23 08:46:40|||||||||9509
1624438010000|2021-06-23 08:46:50|||||||||969
1624438020000|2021-06-23 08:47:00|109.86|109.8|109.8|109.78|109.86|109.8|109.8|109.72|31864
1624438030000|2021-06-23 08:47:10|109.84|109.8|109.96|109.88|109.98|109.9|109.84|109.8|16218
1624438040000|2021-06-23 08:47:20||109.9||109.88||109.9||109.88|0
1624438050000|2021-06-23 08:47:30|||||||||1352
1624438060000|2021-06-23 08:47:40|109.94|109.9|109.94|109.88|109.94|109.9|109.92|109.88|3318
1624438070000|2021-06-23 08:47:50|109.92||109.92||109.92||109.92||0
1624438090000|2021-06-23 08:48:10|109.9|109.86|109.98|109.92|110|109.92|109.9|109.86|6420
1624438100000|2021-06-23 08:48:20|109.96|109.94|109.96|109.9|109.96|109.94|109.96|109.9|5870
1624438110000|2021-06-23 08:48:30|109.94|109.88|109.94|109.9|109.94|109.9|109.94|109.88|133
1624438120000|2021-06-23 08:48:40|||||||||679
1624438130000|2021-06-23 08:48:50|109.92|109.86|109.84|109.78|109.92|109.86|109.84|109.76|4351
1624438140000|2021-06-23 08:49:00|||||||||7826
1624438150000|2021-06-23 08:49:10|109.86|109.8|109.9|109.8|109.94|109.8|109.84|109.8|15995
1624438160000|2021-06-23 08:49:20|109.88|109.78|109.84|109.78|109.88|109.78|109.84|109.78|0
1624438180000|2021-06-23 08:49:40|109.82|109.76|109.82|109.74|109.86|109.8|109.74|109.64|29184
1624438190000|2021-06-23 08:49:50|109.8||109.8||109.8||109.8||614
1624438200000|2021-06-23 08:50:00|109.82||109.8||109.82||109.8||7340
1624438210000|2021-06-23 08:50:10||109.76||109.74||109.76||109.74|0
1624438220000|2021-06-23 08:50:20||109.76||109.76||109.76||109.76|2278
1624438230000|2021-06-23 08:50:30|109.82|109.78|109.82|109.78|109.82|109.78|109.82|109.78|4790
1624438240000|2021-06-23 08:50:40||109.74||109.74||109.74||109.74|13671
1624438250000|2021-06-23 08:50:50||109.76||109.76||109.78||109.76|3285
1624438270000|2021-06-23 08:51:10||109.78||109.78||109.78||109.78|11191
1624438280000|2021-06-23 08:51:20||109.76||109.78||109.78||109.76|455
1624438310000|2021-06-23 08:51:50|||||||||212
1624438320000|2021-06-23 08:52:00|109.86|109.8|109.9|109.8|109.92|109.88|109.86|109.78|10148
1624438330000|2021-06-23 08:52:10||109.78||109.78||109.78||109.78|0
1624438340000|2021-06-23 08:52:20|109.88|109.76|109.82|109.74|109.88|109.76|109.82|109.74|500
1624438350000|2021-06-23 08:52:30|||||||||1274
1624438360000|2021-06-23 08:52:40||109.76||109.76||109.76||109.76|81386
1624438370000|2021-06-23 08:52:50|109.86|109.78|109.86|109.84|109.88|109.84|109.82|109.76|16613
1624438380000|2021-06-23 08:53:00|||||||||1810
1624438390000|2021-06-23 08:53:10|109.88|109.86|109.9|109.86|109.9|109.86|109.88|109.86|1589
1624438400000|2021-06-23 08:53:20|||||||||20236
1624438410000|2021-06-23 08:53:30||109.84||109.88||109.88||109.84|0
1624438420000|2021-06-23 08:53:40|109.86|109.84|109.94|109.86|109.96|109.86|109.86|109.84|9369
1624438430000|2021-06-23 08:53:50|109.92|109.84|109.9|109.86|109.92|109.86|109.9|109.84|0
1624438440000|2021-06-23 08:54:00|109.88|109.84|109.92|109.86|109.92|109.86|109.88|109.84|22563
1624438450000|2021-06-23 08:54:10|109.9|109.84|109.86|109.84|109.9|109.84|109.86|109.84|4236
1624438460000|2021-06-23 08:54:20|||||||||3065
1624438470000|2021-06-23 08:54:30|109.84|109.82|109.8|109.76|109.84|109.82|109.8|109.74|19523
1624438480000|2021-06-23 08:54:40|||||||||4563
1624438490000|2021-06-23 08:54:50|109.78|109.74|109.78|109.74|109.8|109.76|109.78|109.7|2051
1624438500000|2021-06-23 08:55:00|109.8||109.76||109.8||109.76||0
1624438510000|2021-06-23 08:55:10|109.74|109.7|109.66|109.58|109.76|109.7|109.66|109.58|6319
1624438520000|2021-06-23 08:55:20|109.64|109.54|109.58|109.5|109.66|109.58|109.58|109.48|2523
1624438530000|2021-06-23 08:55:30|109.52|109.46|109.6|109.52|109.6|109.52|109.52|109.46|3621
1624438540000|2021-06-23 08:55:40|109.58|109.5|109.62|109.52|109.62|109.52|109.52|109.5|2881
1624438550000|2021-06-23 08:55:50|109.6||109.6||109.6||109.6||0
1624438560000|2021-06-23 08:56:00|109.58||109.58||109.58||109.58||0
1624438570000|2021-06-23 08:56:10||109.54||109.52||109.56||109.52|9564
1624438580000|2021-06-23 08:56:20||109.54||109.56||109.56||109.54|0
1624438600000|2021-06-23 08:56:40|109.64|109.58|109.74|109.68|109.76|109.68|109.64|109.56|2786
1624438620000|2021-06-23 08:57:00|109.78|109.7|109.78|109.72|109.78|109.72|109.78|109.7|400
1624438630000|2021-06-23 08:57:10|109.8|109.74|109.84|109.78|109.84|109.78|109.8|109.72|756
1624438650000|2021-06-23 08:57:30|||||||||1801
1624438660000|2021-06-23 08:57:40|109.82|109.76|109.84|109.78|109.84|109.78|109.78|109.7|3746
1624438690000|2021-06-23 08:58:10|109.82|109.74|109.78|109.72|109.82|109.74|109.78|109.72|10000
1624438710000|2021-06-23 08:58:30||109.74||109.74||109.74||109.74|0
1624438720000|2021-06-23 08:58:40|109.82|109.76|109.86|109.78|109.86|109.78|109.82|109.76|11890
1624438730000|2021-06-23 08:58:50|109.88|109.8|109.88|109.82|109.92|109.84|109.88|109.8|3366
1624438750000|2021-06-23 08:59:10|109.9|109.84|109.94|109.86|109.96|109.88|109.9|109.84|2119
1624438760000|2021-06-23 08:59:20|109.92||109.92||109.92||109.92||0
1624438770000|2021-06-23 08:59:30|||||||||1500
1624438780000|2021-06-23 08:59:40|109.9||109.9||109.9||109.9||75
1624438790000|2021-06-23 08:59:50||109.88||109.88||109.88||109.88|0
1624438800000|2021-06-23 09:00:00|109.94|109.86|110.04|109.98|110.06|109.98|109.94|109.86|44662
1624438810000|2021-06-23 09:00:10|110.02|109.96|110.08|110.04|110.08|110.04|110.02|109.96|16120
1624438820000|2021-06-23 09:00:20|110.06|110.02|110.2|110.14|110.2|110.14|110.06|110|37264
1624438830000|2021-06-23 09:00:30|||||||||9166
1624438840000|2021-06-23 09:00:40|110.18|110.12|110.18|110.14|110.2|110.14|110.18|110.12|3280
1624438860000|2021-06-23 09:01:00||110.12||110.14||110.14||110.12|14010
1624438900000|2021-06-23 09:01:40||110.16||110.14||110.16||110.12|5161
1624438910000|2021-06-23 09:01:50||110.12||110.14||110.14||110.12|1608
1624438920000|2021-06-23 09:02:00|110.16|110.12|110.16|110.12|110.16|110.14|110.16|110.12|8439
1624438930000|2021-06-23 09:02:10|110.14|110.08|110.08|110.04|110.14|110.12|110.08|110.04|5968
1624438940000|2021-06-23 09:02:20|110.06|110|110.06|110|110.08|110.04|110.06|110|38160
1624438970000|2021-06-23 09:02:50|||||||||22484
1624438990000|2021-06-23 09:03:10|110.04|109.98|110.04|109.98|110.04|110|110.04|109.98|0
1624439000000|2021-06-23 09:03:20|110.02||110.02||110.02||110.02||0
1624439020000|2021-06-23 09:03:40|110.04|110|110.08|110.04|110.08|110.06|110.04|110|13626
1624439040000|2021-06-23 09:04:00|110.1|110.06|110.06|110.02|110.12|110.06|110.06|110.02|63936
1624439050000|2021-06-23 09:04:10|110.04|110|110.06|110|110.06|110|110.02|109.98|387
1624439060000|2021-06-23 09:04:20|110.04|109.98|110.04|109.98|110.04|109.98|110.04|109.98|0
1624439080000|2021-06-23 09:04:40|110.02||110.02||110.02||110.02||100
1624439090000|2021-06-23 09:04:50|||||||||1011
1624439110000|2021-06-23 09:05:10|110|109.96|109.94|109.9|110|109.96|109.92|109.88|4773
1624439120000|2021-06-23 09:05:20|||||||||380
1624439180000|2021-06-23 09:06:20|109.92|109.88|109.92|109.9|109.94|109.9|109.92|109.88|21849
1624439190000|2021-06-23 09:06:30||109.88||109.9||109.9||109.88|70720
1624439200000|2021-06-23 09:06:40|109.9|109.88|109.84|109.78|109.9|109.9|109.84|109.76|24270
1624439210000|2021-06-23 09:06:50|109.86|109.8|109.92|109.86|109.96|109.9|109.86|109.8|7839
1624439220000|2021-06-23 09:07:00|109.9|109.88|109.9|109.86|109.9|109.88|109.9|109.86|4562
1624439230000|2021-06-23 09:07:10|109.88|109.88|109.84|109.74|109.88|109.88|109.84|109.74|16779
1624439240000|2021-06-23 09:07:20|109.86|109.76|109.88|109.82|109.88|109.82|109.86|109.74|21150
1624439250000|2021-06-23 09:07:30|109.9|109.8|109.96|109.9|109.96|109.9|109.9|109.8|7620
1624439260000|2021-06-23 09:07:40|109.94|109.86|110|109.9|110|109.9|109.94|109.86|2658
1624439290000|2021-06-23 09:08:10|||||||||468
1624439310000|2021-06-23 09:08:30|109.98||109.96||109.98||109.96||3
1624439320000|2021-06-23 09:08:40|110|109.92|109.96|109.9|110|109.92|109.96|109.9|11
1624439340000|2021-06-23 09:09:00|||||||||1831
1624439350000|2021-06-23 09:09:10|||||||||9042
1624439390000|2021-06-23 09:09:50|||||||||5000
1624439400000|2021-06-23 09:10:00|109.94||109.94||109.94||109.94||0
1624439460000|2021-06-23 09:11:00|109.92||109.92||109.94||109.92||41463
1624439470000|2021-06-23 09:11:10|109.9|109.88|109.92|109.88|109.94|109.88|109.9|109.88|2618
1624439490000|2021-06-23 09:11:30|109.94|109.9|109.92|109.88|109.94|109.9|109.92|109.88|6482
1624439520000|2021-06-23 09:12:00|||||||||1
1624439530000|2021-06-23 09:12:10||109.9||109.9||109.9||109.9|1441
1624439540000|2021-06-23 09:12:20|109.94|109.92|109.86|109.8|110.02|109.94|109.86|109.8|21415
1624439550000|2021-06-23 09:12:30||109.82||109.8||109.82||109.8|32
1624439570000|2021-06-23 09:12:50|109.84|109.82|109.84|109.82|109.84|109.82|109.84|109.82|0
1624439580000|2021-06-23 09:13:00|109.82|109.8|109.8|109.76|109.82|109.8|109.78|109.7|15203
1624439590000|2021-06-23 09:13:10|109.78|109.74|109.76|109.7|109.78|109.74|109.76|109.68|3850
1624439610000|2021-06-23 09:13:30|||||||||900
1624439660000|2021-06-23 09:14:20|109.74||109.74||109.74||109.74||643
1624439700000|2021-06-23 09:15:00|109.76|109.72|109.9|109.82|109.9|109.82|109.76|109.72|13728
1624439710000|2021-06-23 09:15:10|109.88|109.8|109.88|109.8|109.88|109.8|109.88|109.8|7500
1624439720000|2021-06-23 09:15:20||109.82||109.82||109.82||109.82|0
1624439730000|2021-06-23 09:15:30|109.9|109.84|109.92|109.9|109.94|109.9|109.9|109.84|16142
1624439740000|2021-06-23 09:15:40|109.9|109.88|109.84|109.78|109.9|109.88|109.84|109.78|2403
1624439750000|2021-06-23 09:15:50||109.82||109.78||109.82||109.78|4400
1624439770000|2021-06-23 09:16:10|109.82|109.76|109.82|109.78|109.82|109.78|109.82|109.76|5170
1624439780000|2021-06-23 09:16:20|109.8|109.76|109.78|109.76|109.8|109.76|109.78|109.76|440
1624439790000|2021-06-23 09:16:30|109.8|109.78|109.8|109.76|109.8|109.78|109.8|109.76|3286
1624439800000|2021-06-23 09:16:40|109.82|109.78|109.88|109.82|109.9|109.82|109.8|109.78|7917
1624439810000|2021-06-23 09:16:50|109.86|109.8|109.84|109.78|109.86|109.82|109.84|109.76|8421
1624439820000|2021-06-23 09:17:00|109.86|109.8|109.9|109.82|109.92|109.82|109.86|109.8|2222
1624439870000|2021-06-23 09:17:50|||||||||83
1624439910000|2021-06-23 09:18:30|109.88||109.9||109.9||109.88||280
1624439920000|2021-06-23 09:18:40|109.88||109.88||109.88||109.88||29
1624439930000|2021-06-23 09:18:50|109.86|109.8|109.84|109.8|109.88|109.8|109.84|109.8|4702
1624439940000|2021-06-23 09:19:00|||||||||3707
1624439950000|2021-06-23 09:19:10|109.82|109.78|109.78|109.72|109.82|109.78|109.78|109.7|13705
1624439960000|2021-06-23 09:19:20|||||||||7873
1624439970000|2021-06-23 09:19:30|109.76|109.7|109.76|109.7|109.76|109.7|109.76|109.7|0
1624439990000|2021-06-23 09:19:50|109.74|109.68|109.68|109.62|109.76|109.68|109.68|109.6|25000
1624440000000|2021-06-23 09:20:00|109.66|109.58|109.62|109.56|109.66|109.58|109.62|109.54|732
1624440010000|2021-06-23 09:20:10|109.6|109.52|109.52|109.46|109.62|109.6|109.48|109.42|26561
1624440020000|2021-06-23 09:20:20|109.54|109.48|109.6|109.5|109.62|109.5|109.54|109.48|10159
1624440030000|2021-06-23 09:20:30|109.58|109.52|109.6|109.52|109.6|109.52|109.56|109.52|0
1624440040000|2021-06-23 09:20:40||109.5||109.56||109.56||109.5|29
1624440050000|2021-06-23 09:20:50|109.62|109.58|109.66|109.6|109.66|109.6|109.6|109.56|9135
1624440060000|2021-06-23 09:21:00|109.7|109.62|109.66|109.6|109.7|109.62|109.66|109.6|2522
1624440070000|2021-06-23 09:21:10|109.64|109.58|109.62|109.6|109.64|109.6|109.62|109.58|10100
1624440110000|2021-06-23 09:21:50|109.64||109.64||109.64||109.62||2459
1624440120000|2021-06-23 09:22:00|109.68|109.62|109.64|109.6|109.68|109.62|109.64|109.58|3026
1624440130000|2021-06-23 09:22:10|109.62|109.58|109.62|109.6|109.66|109.6|109.62|109.58|159
1624440180000|2021-06-23 09:23:00|109.6|109.58|109.5|109.46|109.6|109.58|109.5|109.46|4017
1624440190000|2021-06-23 09:23:10||109.44||109.44||109.44||109.42|0
1624440200000|2021-06-23 09:23:20|109.54|109.46|109.56|109.5|109.6|109.5|109.54|109.46|10031
1624440210000|2021-06-23 09:23:30|109.54|109.48|109.54|109.5|109.54|109.5|109.54|109.46|589
1624440220000|2021-06-23 09:23:40|109.52|109.48|109.54|109.48|109.54|109.5|109.52|109.46|467
1624440250000|2021-06-23 09:24:10|109.52|109.44|109.5|109.46|109.52|109.46|109.5|109.44|18
1624440260000|2021-06-23 09:24:20|109.56|109.48|109.58|109.5|109.6|109.5|109.56|109.48|4783
1624440280000|2021-06-23 09:24:40|109.6||109.6||109.6||109.6||0
1624440290000|2021-06-23 09:24:50|109.62|109.52|109.64|109.54|109.64|109.54|109.62|109.52|4540
1624440300000|2021-06-23 09:25:00|109.62||109.6||109.62||109.6||0
1624440320000|2021-06-23 09:25:20|||||||||10058
1624440330000|2021-06-23 09:25:30|109.58|109.52|109.5|109.46|109.58|109.52|109.5|109.46|2979
1624440340000|2021-06-23 09:25:40|109.48|109.44|109.42|109.36|109.48|109.44|109.42|109.34|4888
1624440370000|2021-06-23 09:26:10|109.4||109.42||109.42||109.4||772
1624440380000|2021-06-23 09:26:20|109.4|109.34|109.36|109.3|109.4|109.34|109.36|109.28|1422
1624440420000|2021-06-23 09:27:00|109.38|109.32|109.42|109.36|109.42|109.36|109.38|109.32|13227
1624440430000|2021-06-23 09:27:10|109.44|109.38|109.48|109.42|109.5|109.42|109.44|109.38|9575
1624440440000|2021-06-23 09:27:20|||||||||17716
1624440450000|2021-06-23 09:27:30|109.52|109.44|109.5|109.44|109.52|109.44|109.5|109.44|0
1624440460000|2021-06-23 09:27:40|109.52|109.46|109.52|109.46|109.56|109.46|109.52|109.46|0
1624440470000|2021-06-23 09:27:50|109.56|109.48|109.6|109.56|109.6|109.56|109.56|109.48|15758
1624440480000|2021-06-23 09:28:00|109.58|109.54|109.6|109.54|109.6|109.56|109.58|109.5|707
1624440520000|2021-06-23 09:28:40||109.56||109.56||109.56||109.56|10
1624440540000|2021-06-23 09:29:00|109.58|109.52|109.58|109.5|109.58|109.52|109.56|109.5|286
1624440560000|2021-06-23 09:29:20||109.52||109.52||109.52||109.52|0
1624440570000|2021-06-23 09:29:30|109.6|109.54|109.54|109.48|109.62|109.56|109.54|109.48|14107
1624440580000|2021-06-23 09:29:40|||||||||1
1624440590000|2021-06-23 09:29:50||109.5||109.5||109.5||109.5|351
1624440600000|2021-06-23 09:30:00|109.56|109.52|109.62|109.56|109.66|109.56|109.56|109.52|2191
1624440610000|2021-06-23 09:30:10|109.6|109.54|109.6|109.56|109.6|109.56|109.6|109.54|1
1624440630000|2021-06-23 09:30:30||109.54||109.54||109.54||109.54|4501
1624440670000|2021-06-23 09:31:10||109.52||109.52||109.52||109.52|501
1624440680000|2021-06-23 09:31:20||109.54||109.56||109.56||109.52|0
1624440690000|2021-06-23 09:31:30|109.58|109.54|109.58|109.52|109.58|109.54|109.58|109.5|4957
1624440700000|2021-06-23 09:31:40|109.56|109.5|109.5|109.44|109.56|109.5|109.5|109.44|19530
1624440710000|2021-06-23 09:31:50|109.52|109.46|109.56|109.54|109.6|109.54|109.5|109.46|10682
1624440720000|2021-06-23 09:32:00|109.6|109.56|109.62|109.56|109.64|109.56|109.6|109.56|1486
1624440730000|2021-06-23 09:32:10|109.64|109.58|109.68|109.6|109.68|109.6|109.64|109.58|4545
1624440740000|2021-06-23 09:32:20|109.66|109.58|109.62|109.56|109.68|109.58|109.62|109.56|898
1624440750000|2021-06-23 09:32:30|109.6|109.54|109.58|109.52|109.6|109.54|109.58|109.52|3660
1624440760000|2021-06-23 09:32:40||109.54||109.54||109.54||109.54|0
1624440770000|2021-06-23 09:32:50|109.62|109.56|109.62|109.56|109.66|109.58|109.62|109.54|14742
1624440790000|2021-06-23 09:33:10|109.64|109.58|109.68|109.62|109.72|109.64|109.64|109.58|16748
1624440810000|2021-06-23 09:33:30|||||||||1350
1624440820000|2021-06-23 09:33:40||109.64||109.64||109.64||109.64|1
1624440830000|2021-06-23 09:33:50|109.7|109.66|109.78|109.68|109.78|109.68|109.7|109.66|25215
1624440850000|2021-06-23 09:34:10|109.76||109.76||109.78||109.74||52
1624440900000|2021-06-23 09:35:00|109.74||109.74||109.74||109.74||162
1624440930000|2021-06-23 09:35:30||109.7||109.7||109.7||109.7|1
1624440940000|2021-06-23 09:35:40|109.76|109.72|109.82|109.74|109.82|109.78|109.74|109.72|12327
1624440950000|2021-06-23 09:35:50|109.8|109.76|109.8|109.76|109.82|109.76|109.8|109.76|0
1624440960000|2021-06-23 09:36:00|109.78|109.72|109.76|109.72|109.8|109.72|109.76|109.72|6170
1624440970000|2021-06-23 09:36:10|||||||||928
1624440980000|2021-06-23 09:36:20|109.8|109.74|109.82|109.74|109.82|109.76|109.8|109.72|1578
1624440990000|2021-06-23 09:36:30|109.78||109.78||109.78||109.78||0
1624441000000|2021-06-23 09:36:40|109.8|109.72|109.88|109.8|109.9|109.82|109.8|109.72|5387
1624441010000|2021-06-23 09:36:50|109.86|109.76|109.84|109.74|109.86|109.76|109.84|109.74|2189
1624441020000|2021-06-23 09:37:00|||||||||550
1624441030000|2021-06-23 09:37:10|||||||||16730
1624441050000|2021-06-23 09:37:30||109.76||109.76||109.76||109.76|224
1624441150000|2021-06-23 09:39:10||109.78||109.78||109.78||109.78|0
1624441160000|2021-06-23 09:39:20|||||||||171
1624441180000|2021-06-23 09:39:40||109.8||109.78||109.8||109.78|2500
1624441200000|2021-06-23 09:40:00|109.82|109.76|109.84|109.78|109.84|109.78|109.82|109.76|11668
1624441220000|2021-06-23 09:40:20|||||||||895
1624441250000|2021-06-23 09:40:50|109.88|109.8|109.98|109.92|110|109.92|109.88|109.8|6098
1624441260000|2021-06-23 09:41:00|110||110||110||110||0
1624441270000|2021-06-23 09:41:10|109.98|109.94|109.98|109.94|109.98|109.94|109.98|109.94|0
1624441290000|2021-06-23 09:41:30|||||||||2529
1624441300000|2021-06-23 09:41:40|110|109.96|110|109.94|110|109.96|110|109.94|17585
1624441310000|2021-06-23 09:41:50|109.98|109.92|109.98|109.92|109.98|109.94|109.98|109.92|2032
1624441320000|2021-06-23 09:42:00|||||||||7640
1624441370000|2021-06-23 09:42:50||109.94||109.94||109.94||109.94|70000
1624441390000|2021-06-23 09:43:10|110|110|110.08|110.04|110.1|110.04|110|109.94|32341
1624441400000|2021-06-23 09:43:20|||||||||596
1624441410000|2021-06-23 09:43:30|110.1|110.06|110.1|110.06|110.1|110.06|110.08|110.04|2986
1624441420000|2021-06-23 09:43:40|||||||||892
1624441430000|2021-06-23 09:43:50|||||||||892
1624441470000|2021-06-23 09:44:30|110.12|110.1|110.14|110.1|110.14|110.1|110.12|110.1|6838
1624441480000|2021-06-23 09:44:40|110.18|110.12|110.14|110.1|110.18|110.12|110.12|110.08|38020
1624441490000|2021-06-23 09:44:50|110.12|110.12|110.14|110.1|110.16|110.12|110.12|110.1|14926
1624441540000|2021-06-23 09:45:40|||||||||807
1624441550000|2021-06-23 09:45:50|||||||||3097
1624441560000|2021-06-23 09:46:00|110.12|110.08|110.12|110.1|110.14|110.1|110.12|110.08|14700
1624441570000|2021-06-23 09:46:10||110.08||110.1||110.1||110.08|3198
1624441600000|2021-06-23 09:46:40|110.14|110.12|110.14|110.1|110.16|110.12|110.14|110.1|15160
1624441620000|2021-06-23 09:47:00|||||||||2516
1624441630000|2021-06-23 09:47:10|110.18|110.12|110.2|110.12|110.2|110.12|110.18|110.12|654
1624441640000|2021-06-23 09:47:20|110.22|110.14|110.2|110.16|110.22|110.16|110.2|110.14|300
1624441650000|2021-06-23 09:47:30|||||||||454
1624441660000|2021-06-23 09:47:40|110.22|110.18|110.22|110.2|110.24|110.2|110.22|110.18|1513
1624441670000|2021-06-23 09:47:50|110.2|110.18|110.22|110.16|110.22|110.2|110.16|110.1|49888
1624441680000|2021-06-23 09:48:00|110.24|110.2|110.24|110.2|110.24|110.2|110.24|110.2|11949
1624441690000|2021-06-23 09:48:10|110.22|110.16|110.22|110.16|110.22|110.16|110.22|110.16|2456
1624441750000|2021-06-23 09:49:10|||||||||962
1624441770000|2021-06-23 09:49:30|||||||||2000
1624441790000|2021-06-23 09:49:50|110.2|110.14|110.2|110.16|110.22|110.16|110.18|110.14|10602
1624441810000|2021-06-23 09:50:10|110.18|110.14|110.14|110.1|110.18|110.14|110.12|110.1|13456
1624441820000|2021-06-23 09:50:20|110.16|110.12|110.2|110.14|110.2|110.16|110.16|110.12|7989
1624441830000|2021-06-23 09:50:30|110.22|110.16|110.22|110.14|110.24|110.16|110.18|110.14|2913
1624441850000|2021-06-23 09:50:50|110.18|110.12|110.18|110.12|110.22|110.14|110.14|110.1|3373
1624441870000|2021-06-23 09:51:10|||||||||25000
1624441880000|2021-06-23 09:51:20|||||||||50000
1624441910000|2021-06-23 09:51:50|||||||||1500
1624441920000|2021-06-23 09:52:00|||||||||639
1624441930000|2021-06-23 09:52:10|||||||||169
1624441950000|2021-06-23 09:52:30|||||||||667
1624441990000|2021-06-23 09:53:10|110.16|110.1|110.1|110.06|110.16|110.1|110.1|110.06|14281
1624442000000|2021-06-23 09:53:20|110.08|110.04|110.1|110.04|110.1|110.04|110.08|110.04|860
1624442010000|2021-06-23 09:53:30|||||||||1800
1624442040000|2021-06-23 09:54:00|110.08|110.02|110.02|109.94|110.08|110.02|110.02|109.94|7998
1624442050000|2021-06-23 09:54:10|110.04|109.96|110.02|109.98|110.04|109.98|110.02|109.96|300
1624442060000|2021-06-23 09:54:20|110|109.96|109.96|109.9|110|109.96|109.96|109.88|6678
1624442070000|2021-06-23 09:54:30|109.94|109.86|109.92|109.86|109.94|109.88|109.92|109.84|0
1624442090000|2021-06-23 09:54:50|109.94|109.88|109.94|109.9|109.94|109.9|109.94|109.88|7640
1624442100000|2021-06-23 09:55:00|109.96|109.88|110.02|109.96|110.06|109.98|109.96|109.88|6934
1624442120000|2021-06-23 09:55:20||109.94||109.94||109.94||109.94|135
1624442140000|2021-06-23 09:55:40|110|109.9|109.94|109.9|110|109.9|109.94|109.88|1630
1624442160000|2021-06-23 09:56:00|109.98|109.92|110|109.94|110|109.94|109.98|109.92|4614
1624442180000|2021-06-23 09:56:20|109.98|109.92|109.98|109.92|109.98|109.92|109.98|109.92|0
1624442200000|2021-06-23 09:56:40|109.96|109.9|109.96|109.9|109.96|109.9|109.96|109.88|1409
1624442210000|2021-06-23 09:56:50|109.98||109.98||109.98||109.98||164
1624442230000|2021-06-23 09:57:10|109.96||109.98||109.98||109.96||91
1624442250000|2021-06-23 09:57:30|109.96||109.96||109.96||109.96||0
1624442270000|2021-06-23 09:57:50|109.98||109.98||109.98||109.98||0
1624442280000|2021-06-23 09:58:00|109.96||109.96||109.96||109.96||60
1624442300000|2021-06-23 09:58:20|109.94|109.88|109.94|109.88|109.94|109.88|109.94|109.88|0
1624442320000|2021-06-23 09:58:40|109.92|109.86|109.86|109.8|109.92|109.86|109.86|109.78|10065
1624442340000|2021-06-23 09:59:00|109.84|109.78|109.86|109.8|109.86|109.8|109.84|109.78|2888
1624442360000|2021-06-23 09:59:20|109.9|109.82|109.9|109.84|109.94|109.88|109.9|109.82|300
1624442380000|2021-06-23 09:59:40||109.82||109.82||109.82||109.82|0
1624442390000|2021-06-23 09:59:50||109.8||109.8||109.8||109.8|1827
1624442410000|2021-06-23 10:00:10||109.82||109.82||109.82||109.82|0
1624442460000|2021-06-23 10:01:00|109.88|109.8|109.86|109.78|109.88|109.8|109.86|109.78|298
1624442470000|2021-06-23 10:01:10|109.84|109.76|109.8|109.76|109.84|109.76|109.8|109.76|85261
1624442480000|2021-06-23 10:01:20|109.78|109.72|109.8|109.76|109.8|109.76|109.78|109.72|6942
1624442490000|2021-06-23 10:01:30|||||||||100
1624442530000|2021-06-23 10:02:10|||||||||4556
1624442590000|2021-06-23 10:03:10|109.78||109.78||109.78||109.78||0
1624442620000|2021-06-23 10:03:40|109.8|109.78|109.76|109.72|109.8|109.78|109.76|109.72|9080
1624442680000|2021-06-23 10:04:40|109.74|109.7|109.72|109.7|109.74|109.7|109.72|109.66|29910
1624442690000|2021-06-23 10:04:50|109.7|109.68|109.72|109.7|109.72|109.7|109.7|109.68|443
1624442700000|2021-06-23 10:05:00|109.74|109.72|109.76|109.72|109.78|109.74|109.74|109.72|15178
1624442710000|2021-06-23 10:05:10|109.78|109.74|109.76|109.72|109.78|109.74|109.76|109.7|7967
1624442720000|2021-06-23 10:05:20|109.7|109.7|109.74|109.7|109.74|109.7|109.7|109.68|51741
1624442730000|2021-06-23 10:05:30||109.72||109.72||109.72||109.7|34310
1624442740000|2021-06-23 10:05:40|109.76|109.7|109.76|109.7|109.82|109.7|109.7|109.68|48375
1624442750000|2021-06-23 10:05:50|||||||||7040
1624442770000|2021-06-23 10:06:10|||||||||3450
1624442780000|2021-06-23 10:06:20|||||||||1902
1624442800000|2021-06-23 10:06:40|||||||||1827
1624442810000|2021-06-23 10:06:50|109.78|109.72|109.74|109.7|109.8|109.74|109.74|109.7|7894
1624442820000|2021-06-23 10:07:00|109.72|109.68|109.62|109.58|109.72|109.68|109.6|109.58|13351
1624442830000|2021-06-23 10:07:10||109.6||109.6||109.6||109.6|0
1624442840000|2021-06-23 10:07:20|109.6|109.58|109.6|109.54|109.62|109.58|109.56|109.48|16500
1624442860000|2021-06-23 10:07:40|109.62|109.56|109.64|109.58|109.64|109.58|109.62|109.56|2729
1624442870000|2021-06-23 10:07:50|109.66|109.6|109.68|109.62|109.68|109.62|109.66|109.6|1669
1624442880000|2021-06-23 10:08:00|109.7|109.6|109.68|109.64|109.7|109.64|109.66|109.6|3723
1624442890000|2021-06-23 10:08:10|109.72|109.62|109.7|109.68|109.74|109.68|109.7|109.62|2069
1624442900000|2021-06-23 10:08:20|109.74||109.7||109.74||109.7||2480
1624442910000|2021-06-23 10:08:30|109.74||109.74||109.74||109.74||997
1624442930000|2021-06-23 10:08:50|109.78|109.7|109.8|109.74|109.8|109.78|109.78|109.7|6305
1624442940000|2021-06-23 10:09:00|||||||||4598
1624442950000|2021-06-23 10:09:10|||||||||1714
1624442970000|2021-06-23 10:09:30|109.78|109.72|109.74|109.68|109.78|109.72|109.74|109.68|17044
1624443000000|2021-06-23 10:10:00|109.72||109.72||109.72||109.72||0
1624443030000|2021-06-23 10:10:30|109.74|109.7|109.72|109.68|109.76|109.7|109.72|109.68|1945
1624443040000|2021-06-23 10:10:40|109.76|109.7|109.8|109.74|109.8|109.74|109.76|109.7|1242
1624443050000|2021-06-23 10:10:50|109.78|109.72|109.78|109.7|109.78|109.72|109.78|109.7|9915
1624443140000|2021-06-23 10:12:20|109.8|109.72|109.88|109.82|109.9|109.82|109.8|109.72|4409
1624443170000|2021-06-23 10:12:50||109.84||109.82||109.84||109.82|0
1624443190000|2021-06-23 10:13:10|||||||||150
1624443200000|2021-06-23 10:13:20||109.84||109.82||109.84||109.82|578
1624443210000|2021-06-23 10:13:30|109.9|109.84|109.9|109.88|109.92|109.88|109.9|109.84|1314
1624443230000|2021-06-23 10:13:50|109.88|109.84|109.86|109.78|109.88|109.84|109.84|109.76|1563
1624443240000|2021-06-23 10:14:00|109.88||109.88||109.88||109.88||0
1624443260000|2021-06-23 10:14:20|||||||||9051
1624443280000|2021-06-23 10:14:40||109.8||109.82||109.82||109.8|2061
1624443290000|2021-06-23 10:14:50|||||||||13667
1624443320000|2021-06-23 10:15:20||109.84||109.84||109.84||109.84|33
1624443330000|2021-06-23 10:15:30|109.9|109.86|109.98|109.96|110.02|109.98|109.9|109.86|88460
1624443340000|2021-06-23 10:15:40|109.96|109.94|109.98|109.94|109.98|109.96|109.96|109.94|23110
1624443350000|2021-06-23 10:15:50|110|109.96|110|109.94|110.02|109.96|110|109.94|1427
1624443360000|2021-06-23 10:16:00|110.02|109.96|110|109.96|110.02|109.96|110|109.94|725
1624443370000|2021-06-23 10:16:10|||||||||3970
1624443380000|2021-06-23 10:16:20|110.02|109.98|110.08|110.02|110.1|110.02|110|109.98|6761
1624443390000|2021-06-23 10:16:30|110.06|110|110|109.96|110.06|110|110|109.96|12938
1624443400000|2021-06-23 10:16:40|||||||||398
1624443410000|2021-06-23 10:16:50|109.98|109.94|110|109.92|110|109.94|109.96|109.88|10488
1624443420000|2021-06-23 10:17:00|109.96|109.9|109.96|109.9|109.96|109.9|109.96|109.9|0
1624443430000|2021-06-23 10:17:10||109.92||109.92||109.92||109.92|1171
1624443440000|2021-06-23 10:17:20||109.9||109.92||109.92||109.9|0
1624443450000|2021-06-23 10:17:30||109.9||109.9||109.9||109.9|0
1624443470000|2021-06-23 10:17:50|109.94|109.88|109.92|109.84|109.94|109.9|109.92|109.84|1608
1624443500000|2021-06-23 10:18:20|109.9||109.88||109.9||109.88||4581
1624443520000|2021-06-23 10:18:40|109.9|109.86|109.94|109.9|109.98|109.92|109.88|109.86|16642
1624443530000|2021-06-23 10:18:50|109.92|109.88|109.92|109.88|109.92|109.88|109.92|109.88|0
1624443540000|2021-06-23 10:19:00|||||||||9097
1624443560000|2021-06-23 10:19:20|109.94|109.9|110.04|109.96|110.04|109.96|109.92|109.9|40432
1624443570000|2021-06-23 10:19:30|110.02||110||110.02||110||0
1624443580000|2021-06-23 10:19:40|110.02|109.98|110.04|109.98|110.04|109.98|110.02|109.98|8946
1624443590000|2021-06-23 10:19:50|110.02||110.02||110.02||110.02||305
1624443600000|2021-06-23 10:20:00|110.04|110|110.04|110|110.04|110|110.04|110|4233
1624443610000|2021-06-23 10:20:10|||||||||1500
1624443630000|2021-06-23 10:20:30|110.06|109.98|110.08|110.04|110.12|110.08|110.06|109.98|12293
1624443650000|2021-06-23 10:20:50|110.06|110.02|110.02|109.96|110.06|110.04|110.02|109.96|29846
1624443660000|2021-06-23 10:21:00|110.04|109.98|110.04|109.98|110.04|110|110.04|109.98|16509
1624443680000|2021-06-23 10:21:20|110.06|110|110.1|110.04|110.12|110.06|110.06|110|4543
1624443710000|2021-06-23 10:21:50|110.08|110|110.02|109.96|110.12|110|110.02|109.96|4494
1624443730000|2021-06-23 10:22:10|||||||||2251
1624443760000|2021-06-23 10:22:40|||||||||1449
1624443770000|2021-06-23 10:22:50|110.04|109.98|110.08|110.02|110.08|110.02|110.04|109.96|19684
1624443780000|2021-06-23 10:23:00|110.06|110|110.04|109.98|110.06|110|110.04|109.96|5395
1624443790000|2021-06-23 10:23:10|110.02|109.96|110.02|109.96|110.02|109.96|110.02|109.96|135
1624443800000|2021-06-23 10:23:20||109.98||109.96||109.98||109.96|0
1624443840000|2021-06-23 10:24:00|110||110||110.02||110||0
1624443870000|2021-06-23 10:24:30|110.04|109.98|110|109.96|110.04|109.98|109.98|109.96|12621
1624443890000|2021-06-23 10:24:50|110.04|109.98|110.02|109.96|110.04|109.98|110.02|109.96|1439
1624443910000|2021-06-23 10:25:10|110|109.94|109.96|109.9|110|109.94|109.96|109.9|6810
1624443920000|2021-06-23 10:25:20|109.94||109.94||109.94||109.94||7
1624443930000|2021-06-23 10:25:30|109.96|109.92|109.96|109.9|109.96|109.92|109.96|109.9|1510
1624443950000|2021-06-23 10:25:50|||||||||5682
1624443960000|2021-06-23 10:26:00|109.94||109.94||109.96||109.92||5
1624444020000|2021-06-23 10:27:00|109.92|109.86|109.88|109.82|109.92|109.86|109.88|109.82|1270
1624444030000|2021-06-23 10:27:10|109.82|109.8|109.82|109.76|109.88|109.8|109.82|109.74|1497
1624444080000|2021-06-23 10:28:00|109.8|109.74|109.78|109.72|109.8|109.74|109.78|109.72|2309
1624444090000|2021-06-23 10:28:10|109.76|109.7|109.74|109.72|109.76|109.72|109.74|109.68|0
1624444150000|2021-06-23 10:29:10|109.72|109.7|109.72|109.68|109.72|109.7|109.72|109.68|3961
1624444160000|2021-06-23 10:29:20|109.74|109.7|109.76|109.7|109.78|109.7|109.72|109.7|17271
1624444170000|2021-06-23 10:29:30|||||||||3569
1624444180000|2021-06-23 10:29:40|109.78|109.72|109.84|109.8|109.88|109.8|109.78|109.72|7264
1624444190000|2021-06-23 10:29:50|109.88|109.82|109.9|109.84|109.9|109.84|109.88|109.8|1987
1624444200000|2021-06-23 10:30:00|109.92|109.86|109.92|109.86|109.92|109.86|109.92|109.86|456
1624444220000|2021-06-23 10:30:20|109.9||109.9||109.9||109.9||0
1624444230000|2021-06-23 10:30:30|109.92||109.92||109.92||109.92||0
1624444250000|2021-06-23 10:30:50|109.88|109.84|109.82|109.8|109.88|109.84|109.82|109.8|9148
1624444260000|2021-06-23 10:31:00|109.8|109.76|109.82|109.76|109.82|109.76|109.78|109.74|7987
1624444270000|2021-06-23 10:31:10|||||||||988
1624444280000|2021-06-23 10:31:20|109.8|109.74|109.8|109.74|109.8|109.74|109.8|109.74|0
1624444310000|2021-06-23 10:31:50|109.78|109.72|109.74|109.7|109.78|109.72|109.74|109.7|2730
1624444320000|2021-06-23 10:32:00|109.72|109.68|109.74|109.66|109.74|109.68|109.72|109.66|969
1624444330000|2021-06-23 10:32:10|109.76|109.68|109.72|109.68|109.76|109.68|109.72|109.68|0
1624444350000|2021-06-23 10:32:30|109.7|109.64|109.68|109.64|109.7|109.64|109.64|109.6|28580
1624444360000|2021-06-23 10:32:40|109.66||109.66||109.66||109.66||0
1624444380000|2021-06-23 10:33:00|109.64|109.6|109.6|109.54|109.64|109.6|109.6|109.52|996
1624444400000|2021-06-23 10:33:20|109.58||109.58||109.58||109.58||0
1624444420000|2021-06-23 10:33:40|109.6|109.52|109.6|109.58|109.62|109.6|109.6|109.52|6177
1624444430000|2021-06-23 10:33:50||109.56||109.58||109.58||109.56|0
1624444440000|2021-06-23 10:34:00||109.56||109.54||109.56||109.54|46
1624444460000|2021-06-23 10:34:20|109.58|109.56|109.62|109.58|109.62|109.58|109.58|109.56|1570
1624444490000|2021-06-23 10:34:50||109.56||109.56||109.56||109.56|0
1624444500000|2021-06-23 10:35:00|109.6||109.6||109.6||109.6||0
1624444510000|2021-06-23 10:35:10|109.58||109.58||109.58||109.58||0
1624444520000|2021-06-23 10:35:20|109.6||109.6||109.6||109.6||0
1624444530000|2021-06-23 10:35:30|109.64|109.58|109.7|109.64|109.7|109.68|109.62|109.58|6405
1624444540000|2021-06-23 10:35:40|109.68||109.68||109.68||109.68||0
1624444550000|2021-06-23 10:35:50|||||||||5937
1624444560000|2021-06-23 10:36:00|109.66|109.6|109.62|109.56|109.68|109.6|109.62|109.56|2332
1624444660000|2021-06-23 10:37:40|109.66|109.6|109.68|109.62|109.68|109.62|109.66|109.56|22660
1624444670000|2021-06-23 10:37:50|||||||||1141
1624444680000|2021-06-23 10:38:00|109.66||109.66||109.66||109.66||0
1624444690000|2021-06-23 10:38:10|||||||||28256
1624444710000|2021-06-23 10:38:30|109.6|109.6|109.62|109.6|109.66|109.6|109.6|109.56|11927
1624444720000|2021-06-23 10:38:40|109.6|109.56|109.66|109.62|109.66|109.62|109.6|109.56|10854
1624444770000|2021-06-23 10:39:30|109.68|109.64|109.7|109.66|109.7|109.66|109.68|109.64|9154
1624444790000|2021-06-23 10:39:50|109.74|109.68|109.78|109.7|109.78|109.7|109.74|109.68|8423
1624444800000|2021-06-23 10:40:00||109.72||109.74||109.74||109.72|2739
1624444820000|2021-06-23 10:40:20|109.76||109.76||109.76||109.76||0
1624444840000|2021-06-23 10:40:40|109.78||109.78||109.8||109.78||6362
1624444880000|2021-06-23 10:41:20|||||||||1354
1624444920000|2021-06-23 10:42:00|109.8|109.76|109.86|109.8|109.88|109.8|109.8|109.76|2913
1624444940000|2021-06-23 10:42:20|109.84|109.78|109.82|109.78|109.84|109.78|109.82|109.78|2435
1624444950000|2021-06-23 10:42:30|||||||||5601
1624444970000|2021-06-23 10:42:50|||||||||37
1624444980000|2021-06-23 10:43:00|||||||||442
1624444990000|2021-06-23 10:43:10|109.8|109.76|109.78|109.74|109.8|109.78|109.78|109.74|1692
1624445030000|2021-06-23 10:43:50|109.8|109.76|109.86|109.76|109.86|109.76|109.8|109.76|1633
1624445050000|2021-06-23 10:44:10|109.84|109.8|109.82|109.76|109.84|109.8|109.82|109.74|4098
1624445060000|2021-06-23 10:44:20||109.74||109.74||109.74||109.74|7
1624445080000|2021-06-23 10:44:40||109.76||109.74||109.76||109.74|39
1624445110000|2021-06-23 10:45:10||109.76||109.76||109.76||109.76|2000
1624445120000|2021-06-23 10:45:20|||||||||22
1624445140000|2021-06-23 10:45:40||109.78||109.78||109.78||109.78|5
1624445160000|2021-06-23 10:46:00|109.8|109.76|109.78|109.74|109.8|109.76|109.78|109.74|3079
1624445170000|2021-06-23 10:46:10|109.76|109.72|109.74|109.7|109.76|109.72|109.74|109.66|12657
1624445190000|2021-06-23 10:46:30|109.76|109.72|109.78|109.74|109.78|109.74|109.76|109.72|6945
1624445220000|2021-06-23 10:47:00|109.76|109.76|109.82|109.76|109.82|109.76|109.76|109.76|4061
1624445240000|2021-06-23 10:47:20|109.84||109.84||109.84||109.84||0
1624445250000|2021-06-23 10:47:30|109.82||109.82||109.82||109.82||0
1624445260000|2021-06-23 10:47:40|109.8|109.74|109.8|109.74|109.8|109.74|109.8|109.74|4
1624445270000|2021-06-23 10:47:50||109.76||109.76||109.76||109.76|0
1624445310000|2021-06-23 10:48:30|109.82|109.78|109.82|109.76|109.84|109.78|109.82|109.76|2529
1624445320000|2021-06-23 10:48:40||109.78||109.8||109.8||109.78|11
1624445330000|2021-06-23 10:48:50|109.8|109.78|109.8|109.78|109.8|109.78|109.8|109.78|314
1624445340000|2021-06-23 10:49:00|109.78|109.76|109.78|109.74|109.8|109.76|109.78|109.74|1112
1624445410000|2021-06-23 10:50:10|109.8|109.76|109.78|109.74|109.8|109.76|109.78|109.74|1883
1624445440000|2021-06-23 10:50:40|109.76|109.72|109.74|109.7|109.76|109.72|109.74|109.7|2154
1624445460000|2021-06-23 10:51:00|109.72|109.68|109.72|109.68|109.72|109.68|109.72|109.68|22
1624445470000|2021-06-23 10:51:10|109.74|109.7|109.72|109.7|109.74|109.7|109.72|109.7|0
1624445500000|2021-06-23 10:51:40|||||||||1025
1624445510000|2021-06-23 10:51:50|109.74|109.72|109.8|109.74|109.8|109.74|109.74|109.72|4545
1624445520000|2021-06-23 10:52:00|109.78|109.72|109.78|109.72|109.78|109.72|109.78|109.7|0
1624445530000|2021-06-23 10:52:10||109.7||109.7||109.7||109.7|0
1624445540000|2021-06-23 10:52:20|109.76||109.76||109.76||109.76||0
1624445550000|2021-06-23 10:52:30||109.72||109.72||109.72||109.72|0
1624445580000|2021-06-23 10:53:00||109.7||109.7||109.7||109.7|0
1624445610000|2021-06-23 10:53:30||109.72||109.72||109.72||109.72|0
1624445620000|2021-06-23 10:53:40|109.74||109.74||109.74||109.74||0
1624445630000|2021-06-23 10:53:50|109.72|109.7|109.72|109.7|109.72|109.7|109.72|109.7|2
1624445640000|2021-06-23 10:54:00|109.7|109.68|109.7|109.66|109.74|109.7|109.68|109.62|28720
1624445650000|2021-06-23 10:54:10|109.68|109.64|109.7|109.64|109.7|109.64|109.68|109.64|0
1624445660000|2021-06-23 10:54:20|109.72|109.66|109.72|109.66|109.72|109.66|109.72|109.66|6837
1624445720000|2021-06-23 10:55:20|109.74|109.68|109.74|109.7|109.74|109.7|109.74|109.68|1279
1624445730000|2021-06-23 10:55:30|109.76|109.72|109.76|109.72|109.8|109.74|109.76|109.72|3266
1624445750000|2021-06-23 10:55:50|109.78|109.74|109.78|109.72|109.82|109.8|109.78|109.72|6361
1624445760000|2021-06-23 10:56:00|109.76||109.78||109.78||109.76||50
1624445770000|2021-06-23 10:56:10|109.8|109.74|109.78|109.72|109.8|109.74|109.78|109.72|4217
1624445780000|2021-06-23 10:56:20||109.74||109.74||109.74||109.74|0
1624445790000|2021-06-23 10:56:30|109.8|109.76|109.84|109.78|109.84|109.8|109.8|109.76|8899
1624445800000|2021-06-23 10:56:40|109.82|109.8|109.78|109.74|109.82|109.8|109.78|109.74|7336
1624445810000|2021-06-23 10:56:50|109.8|109.76|109.82|109.76|109.82|109.76|109.8|109.76|2852
1624445820000|2021-06-23 10:57:00|109.84|109.78|109.84|109.8|109.84|109.8|109.84|109.78|2072
1624445830000|2021-06-23 10:57:10|109.86|109.82|109.86|109.82|109.9|109.84|109.86|109.8|3733
1624445840000|2021-06-23 10:57:20|109.84||109.84||109.84||109.84||3530
1624445850000|2021-06-23 10:57:30|109.86|109.84|109.88|109.82|109.92|109.84|109.86|109.82|2868
1624445860000|2021-06-23 10:57:40|109.9|109.84|109.88|109.82|109.9|109.84|109.88|109.82|0
1624445880000|2021-06-23 10:58:00|109.9|109.84|109.9|109.84|109.92|109.84|109.9|109.84|0
1624445890000|2021-06-23 10:58:10|109.92||109.92||109.92||109.92||0
1624445900000|2021-06-23 10:58:20|109.9|109.82|109.8|109.74|109.9|109.84|109.8|109.72|4265
1624445920000|2021-06-23 10:58:40||109.72||109.72||109.72||109.72|0
1624445930000|2021-06-23 10:58:50|109.78|109.7|109.76|109.7|109.78|109.7|109.7|109.68|999
1624445940000|2021-06-23 10:59:00|109.74||109.74||109.74||109.72||0
1624445950000|2021-06-23 10:59:10|||||||||1698
1624445960000|2021-06-23 10:59:20|109.76|109.72|109.76|109.7|109.78|109.72|109.76|109.7|3500
1624445970000|2021-06-23 10:59:30||109.72||109.72||109.72||109.72|1503
1624445990000|2021-06-23 10:59:50||109.7||109.7||109.7||109.7|0
1624446000000|2021-06-23 11:00:00|109.74|109.72|109.76|109.72|109.76|109.72|109.72|109.72|0
1624446010000|2021-06-23 11:00:10||109.7||109.7||109.7||109.7|8353
1624446020000|2021-06-23 11:00:20|109.74|109.68|109.72|109.68|109.74|109.7|109.72|109.68|196
1624446030000|2021-06-23 11:00:30|109.7|109.66|109.66|109.62|109.7|109.66|109.66|109.62|327
1624446040000|2021-06-23 11:00:40|109.7|109.64|109.68|109.62|109.7|109.64|109.68|109.62|20619
1624446050000|2021-06-23 11:00:50|109.66||109.66||109.66||109.66||2903
1624446060000|2021-06-23 11:01:00|109.68|109.64|109.68|109.62|109.72|109.68|109.68|109.62|18051
1624446070000|2021-06-23 11:01:10|109.66||109.66||109.66||109.66||907
1624446090000|2021-06-23 11:01:30|109.68|109.64|109.66|109.62|109.72|109.66|109.66|109.62|6626
1624446100000|2021-06-23 11:01:40|109.68|109.64|109.7|109.68|109.72|109.68|109.66|109.64|5861
1624446120000|2021-06-23 11:02:00|109.68|109.64|109.62|109.6|109.68|109.64|109.6|109.54|10730
1624446130000|2021-06-23 11:02:10|109.66|109.62|109.68|109.64|109.68|109.64|109.64|109.62|6276
1624446140000|2021-06-23 11:02:20|109.66||109.66||109.66||109.66||0
1624446150000|2021-06-23 11:02:30|109.64|109.6|109.64|109.6|109.64|109.6|109.64|109.6|184
1624446170000|2021-06-23 11:02:50|109.62|109.56|109.56|109.48|109.62|109.56|109.54|109.46|5948
1624446190000|2021-06-23 11:03:10||109.5||109.5||109.5||109.5|0
1624446200000|2021-06-23 11:03:20|109.58|109.52|109.58|109.52|109.58|109.52|109.58|109.52|0
1624446210000|2021-06-23 11:03:30|109.56|109.5|109.56|109.5|109.56|109.5|109.56|109.48|3127
1624446220000|2021-06-23 11:03:40|109.54|109.46|109.52|109.5|109.54|109.5|109.5|109.46|6709
1624446230000|2021-06-23 11:03:50|||||||||10000
1624446240000|2021-06-23 11:04:00|109.54|109.52|109.62|109.56|109.62|109.56|109.54|109.52|10038
1624446250000|2021-06-23 11:04:10|109.6|109.54|109.6|109.52|109.6|109.54|109.6|109.5|0
1624446290000|2021-06-23 11:04:50|109.58|109.5|109.54|109.5|109.58|109.5|109.52|109.5|0
1624446300000|2021-06-23 11:05:00|109.52|109.46|109.5|109.46|109.52|109.46|109.5|109.46|1622
1624446310000|2021-06-23 11:05:10|109.52|109.48|109.52|109.5|109.54|109.5|109.52|109.48|698
1624446320000|2021-06-23 11:05:20|109.54|109.48|109.6|109.52|109.6|109.52|109.54|109.46|13326
1624446330000|2021-06-23 11:05:30|109.58||109.58||109.58||109.58||0
1624446340000|2021-06-23 11:05:40|109.56|109.5|109.56|109.5|109.56|109.5|109.56|109.5|0
1624446350000|2021-06-23 11:05:50|109.54|109.48|109.54|109.48|109.56|109.5|109.5|109.46|6969
1624446360000|2021-06-23 11:06:00|109.56||109.54||109.56||109.54||6662
1624446370000|2021-06-23 11:06:10|||||||||1500
1624446380000|2021-06-23 11:06:20||109.5||109.5||109.5||109.5|6
1624446390000|2021-06-23 11:06:30|109.52|109.48|109.5|109.48|109.52|109.48|109.5|109.48|2500
1624446410000|2021-06-23 11:06:50|109.48|109.46|109.48|109.46|109.48|109.46|109.48|109.46|272
1624446420000|2021-06-23 11:07:00|109.5||109.5||109.5||109.5||0
1624446430000|2021-06-23 11:07:10|109.48||109.48||109.48||109.48||1
1624446440000|2021-06-23 11:07:20|109.46|109.44|109.4|109.38|109.46|109.44|109.4|109.36|20460
1624446450000|2021-06-23 11:07:30|109.42|109.4|109.42|109.38|109.42|109.4|109.42|109.38|4573
1624446460000|2021-06-23 11:07:40|109.4||109.4||109.4||109.4||0
1624446470000|2021-06-23 11:07:50|109.42|109.4|109.46|109.44|109.46|109.44|109.42|109.4|10469
1624446480000|2021-06-23 11:08:00|109.44|109.42|109.44|109.4|109.46|109.42|109.44|109.4|510
1624446490000|2021-06-23 11:08:10|109.42|109.38|109.42|109.4|109.44|109.4|109.42|109.38|8630
1624446500000|2021-06-23 11:08:20||109.38||109.4||109.4||109.38|2610
1624446510000|2021-06-23 11:08:30|109.4|109.38|109.4|109.38|109.42|109.4|109.4|109.38|14214
1624446520000|2021-06-23 11:08:40|109.42|109.4|109.48|109.42|109.48|109.42|109.42|109.4|15577
1624446530000|2021-06-23 11:08:50|109.46|109.44|109.52|109.46|109.52|109.46|109.46|109.44|5300
1624446540000|2021-06-23 11:09:00|109.5||109.5||109.5||109.5||0
1624446570000|2021-06-23 11:09:30|109.52|109.48|109.56|109.5|109.56|109.5|109.52|109.48|6294
1624446580000|2021-06-23 11:09:40|109.54|109.52|109.6|109.54|109.6|109.54|109.54|109.52|4006
1624446590000|2021-06-23 11:09:50|109.58||109.6||109.6||109.58||0
1624446620000|2021-06-23 11:10:20|109.58||109.6||109.6||109.58||140
1624446630000|2021-06-23 11:10:30|109.58|109.52|109.56|109.5|109.58|109.52|109.56|109.5|3451
1624446650000|2021-06-23 11:10:50|109.54|109.48|109.52|109.5|109.54|109.5|109.52|109.48|14006
1624446660000|2021-06-23 11:11:00|109.5|109.46|109.46|109.42|109.5|109.5|109.44|109.4|21016
1624446670000|2021-06-23 11:11:10|109.48||109.48||109.48||109.48||3133
1624446680000|2021-06-23 11:11:20|109.5|109.44|109.52|109.46|109.52|109.46|109.5|109.44|15140
1624446700000|2021-06-23 11:11:40|109.5||109.5||109.5||109.5||4077
1624446820000|2021-06-23 11:13:40|||||||||116147
1624446830000|2021-06-23 11:13:50|109.48|109.44|109.48|109.42|109.48|109.44|109.48|109.42|2595
1624446850000|2021-06-23 11:14:10|109.4|109.4|109.4|109.38|109.46|109.4|109.4|109.36|46427
1624446860000|2021-06-23 11:14:20|109.44|109.4|109.52|109.48|109.54|109.48|109.4|109.38|17598
1624446870000|2021-06-23 11:14:30|109.54||109.54||109.54||109.54||1222
1624446880000|2021-06-23 11:14:40|109.52|109.5|109.46|109.4|109.52|109.5|109.46|109.4|14460
1624446890000|2021-06-23 11:14:50|109.44||109.42||109.44||109.42||0
1624446900000|2021-06-23 11:15:00|109.4|109.36|109.36|109.3|109.4|109.4|109.36|109.28|24340
1624446910000|2021-06-23 11:15:10|109.34|109.28|109.36|109.28|109.36|109.28|109.3|109.22|24468
1624446920000|2021-06-23 11:15:20|||||||||3277
1624446950000|2021-06-23 11:15:50|||||||||252
1624446960000|2021-06-23 11:16:00|||||||||700
1624446970000|2021-06-23 11:16:10|109.38|109.3|109.44|109.38|109.44|109.38|109.38|109.3|5338
1624446980000|2021-06-23 11:16:20|109.46|109.4|109.48|109.42|109.52|109.44|109.46|109.4|3282
1624447000000|2021-06-23 11:16:40|109.46|109.4|109.4|109.32|109.46|109.4|109.4|109.32|1200
1624447030000|2021-06-23 11:17:10|109.42|109.36|109.46|109.4|109.48|109.42|109.42|109.36|3401
1624447050000|2021-06-23 11:17:30|109.44||109.44||109.44||109.44||0
1624447060000|2021-06-23 11:17:40|||||||||500
1624447070000|2021-06-23 11:17:50|||||||||2950
1624447100000|2021-06-23 11:18:20|109.46|109.42|109.52|109.46|109.52|109.46|109.46|109.4|5012
1624447110000|2021-06-23 11:18:30|109.56|109.5|109.56|109.5|109.56|109.5|109.56|109.46|3798
1624447140000|2021-06-23 11:19:00|||||||||75
1624447150000|2021-06-23 11:19:10||109.52||109.52||109.52||109.52|20
1624447160000|2021-06-23 11:19:20|||||||||1268
1624447180000|2021-06-23 11:19:40|||||||||78
1624447220000|2021-06-23 11:20:20|||||||||922
1624447230000|2021-06-23 11:20:30|109.54|109.5|109.48|109.42|109.54|109.5|109.48|109.42|23256
1624447240000|2021-06-23 11:20:40|109.46|109.4|109.52|109.46|109.58|109.5|109.46|109.4|37980
1624447250000|2021-06-23 11:20:50|109.54||109.54||109.54||109.54||0
1624447260000|2021-06-23 11:21:00|109.52|109.42|109.48|109.42|109.52|109.44|109.48|109.4|2516
1624447270000|2021-06-23 11:21:10|109.46|109.4|109.48|109.42|109.48|109.42|109.44|109.4|10772
1624447280000|2021-06-23 11:21:20|||||||||1000
1624447290000|2021-06-23 11:21:30|||||||||496
1624447300000|2021-06-23 11:21:40|109.46|109.4|109.46|109.4|109.46|109.4|109.46|109.4|118
1624447310000|2021-06-23 11:21:50|109.48|109.42|109.48|109.42|109.48|109.42|109.48|109.42|878
1624447330000|2021-06-23 11:22:10|109.46|109.44|109.48|109.44|109.48|109.44|109.46|109.44|105
1624447340000|2021-06-23 11:22:20|109.5|109.46|109.5|109.44|109.52|109.46|109.5|109.44|2195
1624447350000|2021-06-23 11:22:30|109.52|109.46|109.52|109.48|109.52|109.48|109.52|109.46|4373
1624447360000|2021-06-23 11:22:40|109.54|109.5|109.5|109.44|109.54|109.5|109.46|109.44|28082
1624447370000|2021-06-23 11:22:50|109.52|109.46|109.52|109.5|109.52|109.5|109.5|109.46|5459
1624447380000|2021-06-23 11:23:00|109.5|109.48|109.52|109.5|109.56|109.5|109.5|109.48|6634
1624447390000|2021-06-23 11:23:10||109.48||109.48||109.48||109.48|0
1624447400000|2021-06-23 11:23:20|||||||||6803
1624447410000|2021-06-23 11:23:30|109.5|109.5|109.46|109.42|109.5|109.5|109.46|109.42|44604
1624447420000|2021-06-23 11:23:40|||||||||955
1624447430000|2021-06-23 11:23:50|109.44|109.4|109.3|109.24|109.44|109.4|109.3|109.24|19241
1624447450000|2021-06-23 11:24:10|109.32|109.26|109.36|109.28|109.38|109.28|109.32|109.26|8208
1624447460000|2021-06-23 11:24:20|109.34||109.34||109.34||109.34||2500
1624447470000|2021-06-23 11:24:30|109.36|109.3|109.58|109.52|109.6|109.52|109.36|109.3|46856
1624447480000|2021-06-23 11:24:40|109.6|109.5|109.52|109.5|109.6|109.52|109.5|109.48|19797
1624447490000|2021-06-23 11:24:50|109.54||109.54||109.54||109.54||2036
1624447500000|2021-06-23 11:25:00|109.56|109.52|109.56|109.52|109.58|109.52|109.56|109.52|7031
1624447510000|2021-06-23 11:25:10|109.54|109.5|109.54|109.48|109.54|109.5|109.52|109.48|3334
1624447520000|2021-06-23 11:25:20|||||||||25757
1624447560000|2021-06-23 11:26:00|109.52||109.52||109.52||109.52||0
1624447580000|2021-06-23 11:26:20||109.5||109.5||109.5||109.5|0
1624447590000|2021-06-23 11:26:30||109.48||109.5||109.5||109.48|2610
1624447600000|2021-06-23 11:26:40|109.54|109.48|109.52|109.48|109.54|109.5|109.5|109.46|20596
1624447610000|2021-06-23 11:26:50|||||||||3649
1624447620000|2021-06-23 11:27:00|||||||||3521
1624447630000|2021-06-23 11:27:10|109.5|109.46|109.56|109.5|109.56|109.52|109.5|109.46|19513
1624447640000|2021-06-23 11:27:20|109.54||109.56||109.56||109.54||0
1624447650000|2021-06-23 11:27:30|109.54|109.48|109.5|109.46|109.54|109.48|109.5|109.46|3201
1624447660000|2021-06-23 11:27:40|||||||||9292
1624447730000|2021-06-23 11:28:50|109.52|109.48|109.5|109.46|109.54|109.48|109.5|109.46|13857
1624447780000|2021-06-23 11:29:40|||||||||2205
1624447800000|2021-06-23 11:30:00||109.44||109.44||109.44||109.44|109
1624447810000|2021-06-23 11:30:10|||||||||190
1624447870000|2021-06-23 11:31:10|||||||||2723
1624447900000|2021-06-23 11:31:40||109.46||109.46||109.46||109.46|3
1624447910000|2021-06-23 11:31:50|109.52|109.48|109.5|109.46|109.56|109.48|109.5|109.46|63223
1624447920000|2021-06-23 11:32:00|109.52|109.44|109.58|109.52|109.6|109.54|109.52|109.44|16967
1624447930000|2021-06-23 11:32:10|109.56|109.5|109.56|109.5|109.56|109.52|109.56|109.5|21
1624447950000|2021-06-23 11:32:30|109.54|109.48|109.54|109.5|109.54|109.5|109.52|109.46|19480
1624447960000|2021-06-23 11:32:40|109.52|109.48|109.52|109.5|109.52|109.5|109.5|109.46|21028
1624447980000|2021-06-23 11:33:00|109.54||109.54||109.54||109.54||6631
1624447990000|2021-06-23 11:33:10|||||||||4531
1624448050000|2021-06-23 11:34:10|||||||||2000
1624448070000|2021-06-23 11:34:30|109.52||109.52||109.52||109.52||21
1624448080000|2021-06-23 11:34:40|109.5|109.46|109.48|109.44|109.52|109.5|109.48|109.44|21678
1624448090000|2021-06-23 11:34:50|109.5|109.46|109.5|109.46|109.52|109.46|109.5|109.46|3350
1624448100000|2021-06-23 11:35:00|109.52|109.48|109.6|109.54|109.6|109.54|109.52|109.48|11691
1624448110000|2021-06-23 11:35:10|109.62|109.58|109.62|109.54|109.64|109.6|109.62|109.54|10988
1624448140000|2021-06-23 11:35:40|109.6|109.52|109.56|109.5|109.6|109.54|109.56|109.5|14400
1624448170000|2021-06-23 11:36:10|||||||||184
1624448180000|2021-06-23 11:36:20|||||||||5
1624448190000|2021-06-23 11:36:30|||||||||445
1624448210000|2021-06-23 11:36:50|109.54|109.48|109.54|109.46|109.54|109.48|109.54|109.46|2215
1624448250000|2021-06-23 11:37:30|109.52|109.42|109.5|109.44|109.52|109.44|109.5|109.42|0
1624448280000|2021-06-23 11:38:00|109.48|109.46|109.38|109.32|109.48|109.46|109.38|109.32|17781
1624448290000|2021-06-23 11:38:10|109.4|109.34|109.44|109.42|109.44|109.42|109.4|109.34|18645
1624448300000|2021-06-23 11:38:20|109.48|109.44|109.5|109.46|109.52|109.46|109.48|109.44|459
1624448350000|2021-06-23 11:39:10|109.48||109.48||109.5||109.48||154
1624448360000|2021-06-23 11:39:20|109.5|109.48|109.54|109.48|109.56|109.48|109.5|109.48|4116
1624448420000|2021-06-23 11:40:20|||||||||1859
1624448440000|2021-06-23 11:40:40|109.56|109.5|109.62|109.54|109.62|109.56|109.56|109.5|12108
1624448450000|2021-06-23 11:40:50||109.56||109.56||109.56||109.54|0
1624448520000|2021-06-23 11:42:00|||||||||400
1624448540000|2021-06-23 11:42:20|109.6|109.54|109.58|109.54|109.6|109.54|109.58|109.54|1151
1624448550000|2021-06-23 11:42:30|109.56|109.5|109.54|109.5|109.56|109.5|109.54|109.5|794
1624448570000|2021-06-23 11:42:50|||||||||178
1624448580000|2021-06-23 11:43:00|109.56|109.52|109.62|109.54|109.62|109.54|109.54|109.5|24761
1624448590000|2021-06-23 11:43:10||109.56||109.54||109.58||109.54|8058
1624448610000|2021-06-23 11:43:30|109.6||109.6||109.6||109.6||0
1624448620000|2021-06-23 11:43:40|||||||||1380
1624448760000|2021-06-23 11:46:00|||||||||111
1624448770000|2021-06-23 11:46:10|109.58||109.58||109.58||109.58||12
1624448800000|2021-06-23 11:46:40|||||||||835
1624448820000|2021-06-23 11:47:00|109.56|109.52|109.54|109.5|109.56|109.52|109.54|109.5|10302
1624448850000|2021-06-23 11:47:30|||||||||1825
1624448920000|2021-06-23 11:48:40|109.56|109.52|109.56|109.52|109.56|109.52|109.54|109.5|26620
1624448980000|2021-06-23 11:49:40|109.58|109.54|109.68|109.6|109.68|109.6|109.58|109.54|23722
1624448990000|2021-06-23 11:49:50|109.7|109.62|109.74|109.68|109.74|109.68|109.7|109.62|3662
1624449000000|2021-06-23 11:50:00|109.72|109.66|109.72|109.66|109.72|109.66|109.72|109.66|0
1624449010000|2021-06-23 11:50:10||109.68||109.68||109.68||109.68|0
1624449020000|2021-06-23 11:50:20|109.74|109.7|109.78|109.7|109.8|109.74|109.74|109.7|2381
1624449040000|2021-06-23 11:50:40|109.8||109.8||109.8||109.8||10
1624449060000|2021-06-23 11:51:00|109.78||109.78||109.78||109.78||0
1624449070000|2021-06-23 11:51:10|||||||||965
1624449150000|2021-06-23 11:52:30|109.76||109.76||109.76||109.76||20
1624449180000|2021-06-23 11:53:00|109.74|109.68|109.72|109.68|109.74|109.7|109.72|109.68|5344
1624449240000|2021-06-23 11:54:00|109.7|109.64|109.7|109.68|109.7|109.68|109.7|109.64|0
1624449270000|2021-06-23 11:54:30|109.68|109.66|109.7|109.66|109.7|109.66|109.68|109.66|17773
1624449280000|2021-06-23 11:54:40|||||||||455
1624449290000|2021-06-23 11:54:50|109.72|109.68|109.72|109.66|109.72|109.68|109.72|109.66|7081
1624449300000|2021-06-23 11:55:00|109.7||109.7||109.7||109.7||0
1624449310000|2021-06-23 11:55:10|||||||||902
1624449360000|2021-06-23 11:56:00|109.72|109.68|109.8|109.76|109.82|109.78|109.72|109.68|18217
1624449370000|2021-06-23 11:56:10|109.78|109.72|109.78|109.72|109.78|109.72|109.76|109.7|798
1624449380000|2021-06-23 11:56:20|109.8|109.74|109.82|109.78|109.82|109.78|109.8|109.74|7023
1624449400000|2021-06-23 11:56:40|109.8||109.8||109.8||109.8||0
1624449420000|2021-06-23 11:57:00|109.82||109.82||109.82||109.82||3330
1624449440000|2021-06-23 11:57:20|||||||||96
1624449460000|2021-06-23 11:57:40|109.8||109.82||109.82||109.8||0
1624449490000|2021-06-23 11:58:10|||||||||22
1624449500000|2021-06-23 11:58:20|||||||||1809
1624449520000|2021-06-23 11:58:40|||||||||18225
1624449570000|2021-06-23 11:59:30|||||||||1801
1624449580000|2021-06-23 11:59:40|109.84|109.8|109.96|109.92|109.98|109.92|109.84|109.8|23947
1624449590000|2021-06-23 11:59:50|109.98||110||110.02||109.98||897
1624449600000|2021-06-23 12:00:00|109.98|109.9|109.96|109.9|109.98|109.92|109.96|109.9|4555
1624449620000|2021-06-23 12:00:20|||||||||5000
1624449660000|2021-06-23 12:01:00|109.98|109.92|110.1|110.02|110.12|110.04|109.98|109.92|10842
1624449670000|2021-06-23 12:01:10|110.12|110.04|110.12|110.04|110.12|110.04|110.1|110.04|9615
1624449690000|2021-06-23 12:01:30|||||||||3376
1624449760000|2021-06-23 12:02:40|||||||||10957
1624449770000|2021-06-23 12:02:50|110.14|110.06|110.22|110.16|110.24|110.16|110.14|110.06|14908
1624449790000|2021-06-23 12:03:10|110.2||110.2||110.2||110.2||0
1624449800000|2021-06-23 12:03:20|110.22|110.18|110.22|110.16|110.24|110.18|110.22|110.16|40505
1624449810000|2021-06-23 12:03:30||110.18||110.16||110.18||110.16|0
1624449820000|2021-06-23 12:03:40|110.2||110.2||110.2||110.2||4025
1624449830000|2021-06-23 12:03:50|110.22|110.18|110.28|110.22|110.32|110.24|110.2|110.18|24644
1624449840000|2021-06-23 12:04:00|110.3|110.24|110.36|110.3|110.38|110.3|110.3|110.24|17695
1624449850000|2021-06-23 12:04:10|110.34|110.28|110.3|110.24|110.34|110.28|110.28|110.24|39909
1624449860000|2021-06-23 12:04:20|110.28||110.28||110.28||110.28||0
1624449890000|2021-06-23 12:04:50|110.26|110.22|110.28|110.26|110.32|110.26|110.26|110.22|13251
1624449910000|2021-06-23 12:05:10|110.26|110.24|110.26|110.2|110.26|110.24|110.26|110.2|21043
1624449920000|2021-06-23 12:05:20|110.28|110.22|110.36|110.28|110.36|110.3|110.26|110.22|15103
1624449960000|2021-06-23 12:06:00|110.38|110.3|110.4|110.34|110.42|110.34|110.38|110.3|7211
1624449970000|2021-06-23 12:06:10|110.42|110.38|110.44|110.38|110.44|110.38|110.42|110.38|1327
1624449990000|2021-06-23 12:06:30|110.42|110.34|110.34|110.3|110.42|110.34|110.32|110.26|39392
1624450010000|2021-06-23 12:06:50|110.32||110.34||110.34||110.32||3845
1624450020000|2021-06-23 12:07:00|110.36|110.32|110.42|110.34|110.42|110.34|110.36|110.32|5374
1624450050000|2021-06-23 12:07:30|110.4|110.36|110.4|110.32|110.4|110.36|110.4|110.3|14225
1624450060000|2021-06-23 12:07:40||110.3||110.32||110.32||110.28|0
1624450100000|2021-06-23 12:08:20|110.38|110.3|110.38|110.32|110.38|110.32|110.36|110.28|5841
1624450110000|2021-06-23 12:08:30||110.34||110.32||110.34||110.32|6621
1624450170000|2021-06-23 12:09:30|110.4|110.34|110.5|110.46|110.5|110.46|110.4|110.34|41374
1624450180000|2021-06-23 12:09:40|110.52|110.5|110.56|110.48|110.58|110.52|110.52|110.48|38494
1624450190000|2021-06-23 12:09:50|110.54||110.54||110.54||110.54||0
1624450200000|2021-06-23 12:10:00||110.5||110.48||110.5||110.48|0
1624450210000|2021-06-23 12:10:10|||||||||9657
1624450220000|2021-06-23 12:10:20|110.52||110.52||110.52||110.52||0
1624450230000|2021-06-23 12:10:30|||||||||300
1624450250000|2021-06-23 12:10:50|110.5|110.46|110.6|110.56|110.6|110.56|110.5|110.46|23445
1624450260000|2021-06-23 12:11:00|110.58|110.54|110.6|110.56|110.6|110.58|110.58|110.54|186
1624450270000|2021-06-23 12:11:10|110.58||110.58||110.58||110.58||0
1624450290000|2021-06-23 12:11:30|110.6|110.58|110.64|110.58|110.64|110.58|110.6|110.58|5810
1624450330000|2021-06-23 12:12:10|||||||||8014
1624450340000|2021-06-23 12:12:20|110.62|110.54|110.62|110.54|110.62|110.56|110.62|110.54|5000
1624450360000|2021-06-23 12:12:40|110.6|110.52|110.58|110.5|110.6|110.52|110.52|110.48|129841
1624450370000|2021-06-23 12:12:50|||||||||7097
1624450400000|2021-06-23 12:13:20|||||||||1241
1624450420000|2021-06-23 12:13:40|110.56||110.56||110.56||110.56||5519
1624450440000|2021-06-23 12:14:00|110.54|110.48|110.68|110.62|110.7|110.66|110.54|110.48|80030
1624450450000|2021-06-23 12:14:10|110.6|110.6|110.58|110.54|110.6|110.6|110.58|110.54|4721
1624450460000|2021-06-23 12:14:20|110.56|110.52|110.52|110.46|110.56|110.52|110.52|110.44|32536
1624450500000|2021-06-23 12:15:00|||||||||17778
1624450510000|2021-06-23 12:15:10|110.5|110.44|110.46|110.44|110.5|110.44|110.46|110.44|32037
1624450520000|2021-06-23 12:15:20|110.44|110.42|110.4|110.34|110.46|110.42|110.4|110.34|18508
1624450530000|2021-06-23 12:15:30|||||||||20702
1624450560000|2021-06-23 12:16:00|110.44|110.36|110.46|110.36|110.46|110.36|110.44|110.36|13696
1624450570000|2021-06-23 12:16:10|110.44||110.44||110.44||110.44||22512
1624450590000|2021-06-23 12:16:30|110.42||110.42||110.42||110.42||54
1624450600000|2021-06-23 12:16:40|110.44|110.38|110.42|110.36|110.46|110.38|110.42|110.34|829
1624450610000|2021-06-23 12:16:50||110.34||110.34||110.34||110.34|1802
1624450630000|2021-06-23 12:17:10|110.44|110.36|110.44|110.34|110.46|110.4|110.42|110.34|15656
1624450650000|2021-06-23 12:17:30|110.4|110.32|110.34|110.28|110.4|110.32|110.32|110.28|33254
1624450660000|2021-06-23 12:17:40|||||||||10000
1624450670000|2021-06-23 12:17:50||110.3||110.28||110.3||110.28|0
1624450680000|2021-06-23 12:18:00|||||||||33114
1624450690000|2021-06-23 12:18:10|110.26|110.26|110.28|110.22|110.34|110.26|110.22|110.16|31979
1624450700000|2021-06-23 12:18:20|110.26|110.18|110.26|110.18|110.26|110.2|110.26|110.18|19975
1624450710000|2021-06-23 12:18:30|||||||||10000
1624450730000|2021-06-23 12:18:50|110.24|110.2|110.24|110.2|110.24|110.2|110.22|110.18|3624
1624450740000|2021-06-23 12:19:00|110.26||110.26||110.26||110.24||27353
1624450760000|2021-06-23 12:19:20|||||||||58263
1624450770000|2021-06-23 12:19:30|110.28|110.22|110.28|110.2|110.28|110.22|110.26|110.2|12952
1624450780000|2021-06-23 12:19:40||110.22||110.22||110.22||110.22|10000
1624450790000|2021-06-23 12:19:50|110.32|110.24|110.38|110.28|110.38|110.28|110.32|110.24|17254
1624450800000|2021-06-23 12:20:00|110.36|110.26|110.3|110.22|110.36|110.26|110.3|110.22|9760
1624450810000|2021-06-23 12:20:10||110.24||110.24||110.24||110.24|57433
1624450820000|2021-06-23 12:20:20|110.2|110.22|110.2|110.12|110.28|110.22|110.2|110.12|53385
1624450830000|2021-06-23 12:20:30|110.22|110.16|110.24|110.18|110.24|110.18|110.22|110.16|12206
1624450840000|2021-06-23 12:20:40|110.28|110.2|110.24|110.2|110.28|110.2|110.24|110.2|6481
1624450850000|2021-06-23 12:20:50|110.28|110.22|110.28|110.22|110.28|110.22|110.24|110.22|2411
1624450860000|2021-06-23 12:21:00|110.26||110.24||110.28||110.24||4898
1624450870000|2021-06-23 12:21:10|110.28|110.24|110.3|110.24|110.3|110.24|110.28|110.24|1403
1624450910000|2021-06-23 12:21:50|110.28|110.22|110.28|110.22|110.28|110.22|110.28|110.22|2941
1624450940000|2021-06-23 12:22:20|||||||||7366
1624450950000|2021-06-23 12:22:30|||||||||896
1624450960000|2021-06-23 12:22:40|110.3|110.24|110.4|110.32|110.44|110.32|110.3|110.24|22255
1624450980000|2021-06-23 12:23:00|110.42|110.36|110.44|110.4|110.44|110.4|110.42|110.36|5377
1624451000000|2021-06-23 12:23:20|||||||||5600
1624451010000|2021-06-23 12:23:30|110.48|110.42|110.5|110.42|110.5|110.42|110.44|110.4|8934
1624451020000|2021-06-23 12:23:40||110.44||110.44||110.44||110.44|59
1624451030000|2021-06-23 12:23:50|110.48|110.46|110.48|110.44|110.5|110.46|110.46|110.44|6388
1624451040000|2021-06-23 12:24:00|110.46||110.46||110.48||110.46||26139
1624451050000|2021-06-23 12:24:10|110.44|110.42|110.44|110.4|110.44|110.42|110.44|110.4|6131
1624451060000|2021-06-23 12:24:20|||||||||1825
1624451080000|2021-06-23 12:24:40|110.36|110.38|110.36|110.3|110.42|110.38|110.36|110.3|20162
1624451100000|2021-06-23 12:25:00|110.34||110.34||110.34||110.34||0
1624451120000|2021-06-23 12:25:20|||||||||571
1624451140000|2021-06-23 12:25:40|110.36|110.32|110.4|110.36|110.44|110.36|110.34|110.32|17707
1624451150000|2021-06-23 12:25:50|110.38|110.34|110.38|110.3|110.38|110.34|110.38|110.3|11809
1624451180000|2021-06-23 12:26:20|110.36||110.36||110.36||110.36||0
1624451200000|2021-06-23 12:26:40|||||||||26681
1624451210000|2021-06-23 12:26:50|110.38|110.32|110.38|110.32|110.4|110.32|110.38|110.32|4633
1624451220000|2021-06-23 12:27:00|||||||||440
1624451230000|2021-06-23 12:27:10|||||||||10
1624451240000|2021-06-23 12:27:20|110.36|110.3|110.3|110.28|110.36|110.32|110.3|110.28|5825
1624451250000|2021-06-23 12:27:30|||||||||1178
1624451270000|2021-06-23 12:27:50|110.34|110.3|110.32|110.28|110.4|110.3|110.3|110.28|12905
1624451280000|2021-06-23 12:28:00|110.3|110.24|110.3|110.26|110.32|110.26|110.3|110.24|2925
1624451300000|2021-06-23 12:28:20||110.24||110.24||110.24||110.24|0
1624451310000|2021-06-23 12:28:30|110.28|110.22|110.26|110.22|110.28|110.22|110.26|110.22|1364
1624451330000|2021-06-23 12:28:50|||||||||1912
1624451340000|2021-06-23 12:29:00|110.24|110.2|110.24|110.18|110.26|110.2|110.24|110.16|8361
1624451380000|2021-06-23 12:29:40|||||||||213
1624451390000|2021-06-23 12:29:50|110.26|110.2|110.34|110.26|110.34|110.26|110.26|110.2|7375
1624451400000|2021-06-23 12:30:00|110.32|110.28|110.32|110.28|110.32|110.28|110.32|110.28|0
1624451410000|2021-06-23 12:30:10|110.34|110.26|110.32|110.28|110.34|110.28|110.32|110.26|3739
1624451430000|2021-06-23 12:30:30|||||||||397
1624451460000|2021-06-23 12:31:00|110.3|110.24|110.26|110.24|110.3|110.24|110.26|110.24|10737
1624451470000|2021-06-23 12:31:10|110.24|110.2|110.24|110.16|110.24|110.2|110.24|110.16|10062
1624451490000|2021-06-23 12:31:30||110.18||110.18||110.18||110.18|0
1624451500000|2021-06-23 12:31:40|||||||||2000
1624451540000|2021-06-23 12:32:20||110.2||110.2||110.2||110.2|500
1624451550000|2021-06-23 12:32:30|||||||||4756
1624451570000|2021-06-23 12:32:50|110.26|110.22|110.26|110.22|110.34|110.26|110.26|110.22|29502
1624451580000|2021-06-23 12:33:00|110.24||110.24||110.24||110.24||1069
1624451590000|2021-06-23 12:33:10|110.26||110.26||110.26||110.26||733
1624451600000|2021-06-23 12:33:20|||||||||1603
1624451620000|2021-06-23 12:33:40|110.24|110.18|110.22|110.18|110.24|110.18|110.22|110.16|4312
1624451630000|2021-06-23 12:33:50|110.2|110.16|110.1|110.04|110.2|110.16|110.1|110.02|4376
1624451640000|2021-06-23 12:34:00|110.14|110.06|110.14|110.1|110.14|110.1|110.14|110.06|2908
1624451650000|2021-06-23 12:34:10|||||||||962
1624451730000|2021-06-23 12:35:30|110.18|110.12|110.14|110.1|110.18|110.12|110.14|110.1|7729
1624451740000|2021-06-23 12:35:40|110.12|110.08|110.04|110|110.12|110.08|110.04|110|8317
1624451750000|2021-06-23 12:35:50|110.02|109.98|109.98|109.9|110.02|109.98|109.98|109.88|500
1624451770000|2021-06-23 12:36:10|109.96||109.96||109.96||109.96||0
1624451800000|2021-06-23 12:36:40|109.94||109.94||109.94||109.94||0
1624451850000|2021-06-23 12:37:30|109.92|109.86|109.9|109.86|109.92|109.86|109.9|109.86|4405
1624451870000|2021-06-23 12:37:50|||||||||21
1624451890000|2021-06-23 12:38:10|109.92|109.88|109.96|109.88|109.96|109.92|109.92|109.88|14086
1624451900000|2021-06-23 12:38:20|109.98|109.9|110|109.92|110.04|109.96|109.98|109.9|3632
1624451920000|2021-06-23 12:38:40|109.98|109.9|109.98|109.9|109.98|109.92|109.98|109.9|0
1624451980000|2021-06-23 12:39:40|109.96|109.88|109.94|109.88|109.96|109.88|109.94|109.88|0
1624452000000|2021-06-23 12:40:00||109.86||109.88||109.88||109.86|0
1624452030000|2021-06-23 12:40:30|109.92|109.86|109.92|109.86|109.92|109.86|109.92|109.86|0
1624452040000|2021-06-23 12:40:40|109.94||109.94||109.94||109.92||0
1624452050000|2021-06-23 12:40:50|109.92|109.84|109.84|109.8|109.92|109.84|109.84|109.8|917
1624452060000|2021-06-23 12:41:00|109.82|109.76|109.8|109.74|109.84|109.76|109.76|109.7|10430
1624452090000|2021-06-23 12:41:30|109.78|109.72|109.76|109.72|109.78|109.72|109.76|109.72|0
1624452110000|2021-06-23 12:41:50|109.78|109.74|109.84|109.76|109.84|109.76|109.78|109.74|13393
1624452120000|2021-06-23 12:42:00|109.8|109.74|109.78|109.72|109.8|109.74|109.78|109.72|829
1624452140000|2021-06-23 12:42:20|||||||||69
1624452160000|2021-06-23 12:42:40||109.74||109.74||109.74||109.74|537
1624452200000|2021-06-23 12:43:20|109.76||109.76||109.76||109.76||56
1624452230000|2021-06-23 12:43:50|109.74|109.72|109.76|109.7|109.76|109.72|109.72|109.7|1555
1624452240000|2021-06-23 12:44:00||109.72||109.72||109.72||109.72|19
1624452310000|2021-06-23 12:45:10||109.7||109.7||109.7||109.7|92
1624452330000|2021-06-23 12:45:30||109.72||109.7||109.72||109.7|9123
1624452340000|2021-06-23 12:45:40||109.72||109.7||109.72||109.7|0
1624452350000|2021-06-23 12:45:50|109.78|109.72|109.78|109.74|109.78|109.74|109.76|109.72|7761
1624452370000|2021-06-23 12:46:10|||||||||710
1624452380000|2021-06-23 12:46:20|||||||||4011
1624452410000|2021-06-23 12:46:50|109.76|109.72|109.76|109.72|109.76|109.72|109.76|109.72|721
1624452430000|2021-06-23 12:47:10||109.74||109.74||109.74||109.74|240
1624452460000|2021-06-23 12:47:40|109.74|109.72|109.8|109.74|109.82|109.78|109.74|109.68|20039
1624452470000|2021-06-23 12:47:50|109.82|109.76|109.82|109.78|109.84|109.78|109.82|109.76|2325
1624452480000|2021-06-23 12:48:00|109.8||109.8||109.8||109.8||0
1624452490000|2021-06-23 12:48:10||109.74||109.72||109.74||109.72|373
1624452510000|2021-06-23 12:48:30|109.78||109.76||109.78||109.76||0
1624452520000|2021-06-23 12:48:40|||||||||1500
1624452530000|2021-06-23 12:48:50|109.72|109.68|109.72|109.68|109.74|109.68|109.72|109.66|1471
1624452540000|2021-06-23 12:49:00|||||||||5256
1624452550000|2021-06-23 12:49:10|109.7|109.7|109.72|109.68|109.76|109.72|109.7|109.68|8296
1624452560000|2021-06-23 12:49:20|109.74|109.66|109.7|109.64|109.74|109.66|109.7|109.62|0
1624452570000|2021-06-23 12:49:30|109.72|109.66|109.72|109.64|109.72|109.68|109.72|109.64|4517
1624452590000|2021-06-23 12:49:50||109.66||109.64||109.68||109.64|0
1624452610000|2021-06-23 12:50:10||109.66||109.66||109.66||109.66|0
1624452630000|2021-06-23 12:50:30|109.74|109.68|109.8|109.72|109.8|109.72|109.74|109.68|5329
1624452640000|2021-06-23 12:50:40|109.82|109.74|109.82|109.76|109.84|109.76|109.82|109.74|0
1624452670000|2021-06-23 12:51:10||109.78||109.78||109.78||109.78|0
1624452700000|2021-06-23 12:51:40||109.76||109.76||109.78||109.76|0
1624452750000|2021-06-23 12:52:30|109.8|109.78|109.88|109.84|109.88|109.84|109.8|109.78|10530
1624452780000|2021-06-23 12:53:00|109.92|109.86|109.88|109.84|109.92|109.86|109.88|109.84|8595
1624452800000|2021-06-23 12:53:20|109.86|109.82|109.82|109.76|109.86|109.84|109.82|109.76|1980
1624452820000|2021-06-23 12:53:40|||||||||631
1624452840000|2021-06-23 12:54:00|109.8||109.8||109.8||109.8||0
1624452850000|2021-06-23 12:54:10|109.82|109.78|109.82|109.78|109.82|109.78|109.82|109.78|5125
1624452890000|2021-06-23 12:54:50|109.84|109.8|109.88|109.82|109.88|109.82|109.84|109.8|4999
1624452900000|2021-06-23 12:55:00|109.9|109.84|109.92|109.84|109.92|109.84|109.9|109.84|17080
1624452910000|2021-06-23 12:55:10||109.86||109.86||109.86||109.86|0
1624452930000|2021-06-23 12:55:30|109.94|109.88|109.98|109.92|109.98|109.92|109.94|109.86|7674
1624452960000|2021-06-23 12:56:00|109.96|109.9|109.92|109.84|109.96|109.9|109.9|109.84|8171
1624452970000|2021-06-23 12:56:10|109.9||109.9||109.92||109.9||2550
1624453020000|2021-06-23 12:57:00|109.88||109.86||109.88||109.86||943
1624453050000|2021-06-23 12:57:30|109.84|109.82|109.84|109.82|109.84|109.82|109.84|109.82|3974
1624453060000|2021-06-23 12:57:40|109.88|109.84|109.88|109.82|109.9|109.84|109.88|109.82|915
1624453070000|2021-06-23 12:57:50|109.86||109.86||109.86||109.86||0
1624453100000|2021-06-23 12:58:20|109.9|109.84|109.9|109.86|109.9|109.86|109.9|109.84|3509
1624453110000|2021-06-23 12:58:30|109.88|109.84|109.88|109.84|109.88|109.84|109.88|109.82|0
1624453120000|2021-06-23 12:58:40|109.9|109.86|109.98|109.9|109.98|109.9|109.9|109.86|11370
1624453130000|2021-06-23 12:58:50|109.96|109.88|109.96|109.9|109.96|109.9|109.96|109.88|872
1624453150000|2021-06-23 12:59:10|||||||||271
1624453160000|2021-06-23 12:59:20|109.94||109.94||109.94||109.94||0
1624453190000|2021-06-23 12:59:50|109.96|109.92|109.96|109.9|109.96|109.92|109.96|109.88|1093
1624453200000|2021-06-23 13:00:00|109.94||109.94||109.94||109.94||0
1624453220000|2021-06-23 13:00:20|109.9|109.88|109.9|109.82|109.92|109.88|109.9|109.82|4695
1624453250000|2021-06-23 13:00:50|109.88||109.86||109.88||109.84||4433
1624453260000|2021-06-23 13:01:00|109.88|109.84|109.88|109.82|109.92|109.84|109.86|109.82|13336
1624453280000|2021-06-23 13:01:20|109.9|109.84|109.94|109.88|109.96|109.88|109.9|109.84|1848
1624453300000|2021-06-23 13:01:40|109.92||109.92||109.92||109.9||10
1624453310000|2021-06-23 13:01:50|109.94||109.94||109.94||109.94||0
1624453320000|2021-06-23 13:02:00|109.92||109.94||109.94||109.92||0
1624453350000|2021-06-23 13:02:30|||||||||1050
1624453360000|2021-06-23 13:02:40||109.9||109.9||109.9||109.9|14
1624453370000|2021-06-23 13:02:50||109.88||109.88||109.88||109.88|0
1624453380000|2021-06-23 13:03:00|||||||||240
1624453390000|2021-06-23 13:03:10|||||||||250
1624453430000|2021-06-23 13:03:50|||||||||6414
1624453470000|2021-06-23 13:04:30|||||||||539
1624453480000|2021-06-23 13:04:40|109.92|109.9|109.92|109.9|109.92|109.9|109.92|109.9|68
1624453500000|2021-06-23 13:05:00|109.9|109.88|109.86|109.84|109.92|109.88|109.84|109.82|38999
1624453520000|2021-06-23 13:05:20|109.84|109.82|109.82|109.78|109.84|109.82|109.82|109.78|2090
1624453530000|2021-06-23 13:05:30|109.84||109.84||109.84||109.82||5005
1624453540000|2021-06-23 13:05:40|109.82||109.82||109.82||109.82||0
1624453550000|2021-06-23 13:05:50|109.84||109.84||109.84||109.84||4498
1624453560000|2021-06-23 13:06:00|109.82|109.76|109.74|109.68|109.82|109.76|109.74|109.68|1370
1624453580000|2021-06-23 13:06:20|109.72|109.66|109.72|109.66|109.72|109.66|109.72|109.66|0
1624453590000|2021-06-23 13:06:30|109.74|109.7|109.78|109.72|109.78|109.72|109.74|109.7|5379
1624453600000|2021-06-23 13:06:40|109.8|109.74|109.82|109.78|109.82|109.78|109.78|109.74|1340
1624453610000|2021-06-23 13:06:50|||||||||212
1624453620000|2021-06-23 13:07:00|109.84||109.84||109.84||109.84||0
1624453630000|2021-06-23 13:07:10|109.82||109.82||109.82||109.82||0
1624453650000|2021-06-23 13:07:30|109.8||109.8||109.8||109.8||0
1624453660000|2021-06-23 13:07:40|109.82|109.8|109.88|109.8|109.9|109.82|109.82|109.8|8603
1624453670000|2021-06-23 13:07:50|109.9|109.84|109.88|109.84|109.9|109.84|109.88|109.84|104
1624453710000|2021-06-23 13:08:30|||||||||2260
1624453750000|2021-06-23 13:09:10|||||||||895
1624453760000|2021-06-23 13:09:20|||||||||4052
1624453800000|2021-06-23 13:10:00|||||||||320
1624453820000|2021-06-23 13:10:20|||||||||384
1624453840000|2021-06-23 13:10:40|109.86|109.8|109.86|109.8|109.86|109.8|109.86|109.78|17119
1624453880000|2021-06-23 13:11:20|109.84|109.78|109.78|109.72|109.84|109.78|109.78|109.72|496
1624453980000|2021-06-23 13:13:00|109.8|109.74|109.82|109.74|109.84|109.76|109.8|109.74|6108
1624453990000|2021-06-23 13:13:10|109.84|109.76|109.84|109.76|109.84|109.76|109.84|109.76|1201
1624454000000|2021-06-23 13:13:20|109.82||109.82||109.82||109.82||435
1624454040000|2021-06-23 13:14:00|109.8|109.72|109.78|109.72|109.8|109.72|109.78|109.72|2146
1624454060000|2021-06-23 13:14:20||109.74||109.74||109.74||109.74|0
1624454110000|2021-06-23 13:15:10|109.8|109.76|109.82|109.78|109.82|109.78|109.8|109.76|7052
1624454120000|2021-06-23 13:15:20|109.86|109.8|109.88|109.84|109.88|109.84|109.86|109.8|825
1624454140000|2021-06-23 13:15:40|109.92|109.86|109.98|109.9|109.98|109.9|109.92|109.86|2051
1624454150000|2021-06-23 13:15:50|||||||||9096
1624454170000|2021-06-23 13:16:10|||||||||17290
1624454180000|2021-06-23 13:16:20||109.92||109.9||109.92||109.9|0
1624454190000|2021-06-23 13:16:30||109.92||109.92||109.92||109.92|0
1624454210000|2021-06-23 13:16:50|||||||||6013
1624454220000|2021-06-23 13:17:00|109.96|109.9|109.92|109.86|109.96|109.9|109.92|109.86|10760
1624454240000|2021-06-23 13:17:20|109.9||109.9||109.9||109.9||50
1624454290000|2021-06-23 13:18:10|||||||||181
1624454320000|2021-06-23 13:18:40|||||||||1756
1624454330000|2021-06-23 13:18:50|109.92|109.88|109.92|109.86|109.92|109.88|109.92|109.86|5608
1624454400000|2021-06-23 13:20:00|109.9|109.84|109.88|109.84|109.9|109.84|109.88|109.84|6691
1624454460000|2021-06-23 13:21:00|109.9|109.88|109.92|109.86|109.92|109.88|109.9|109.86|4162
1624454470000|2021-06-23 13:21:10|109.94|109.88|110|109.94|110|109.94|109.94|109.88|8916
1624454480000|2021-06-23 13:21:20|110.02|109.98|110.02|109.94|110.04|109.98|109.98|109.92|7597
1624454490000|2021-06-23 13:21:30|110||110||110||110||0
1624454500000|2021-06-23 13:21:40|109.98|109.92|109.98|109.92|109.98|109.92|109.98|109.92|0
1624454520000|2021-06-23 13:22:00|109.96|109.9|109.94|109.86|109.96|109.9|109.94|109.86|2135
1624454540000|2021-06-23 13:22:20|109.92|109.84|109.86|109.82|109.92|109.84|109.86|109.78|0
1624454550000|2021-06-23 13:22:30|||||||||2000
1624454570000|2021-06-23 13:22:50|||||||||300
1624454600000|2021-06-23 13:23:20|109.84||109.84||109.84||109.84||0
1624454630000|2021-06-23 13:23:50|||||||||10000
1624454650000|2021-06-23 13:24:10|109.82|109.8|109.82|109.78|109.82|109.8|109.82|109.78|3335
1624454710000|2021-06-23 13:25:10|||||||||1552
1624454770000|2021-06-23 13:26:10|109.8|109.76|109.78|109.76|109.8|109.76|109.78|109.76|7599
1624454780000|2021-06-23 13:26:20|109.76|109.72|109.78|109.72|109.78|109.76|109.76|109.72|9688
1624454790000|2021-06-23 13:26:30|109.8|109.74|109.9|109.84|109.9|109.86|109.8|109.74|21411
1624454800000|2021-06-23 13:26:40|109.92|109.86|109.94|109.9|109.98|109.9|109.92|109.86|4475
1624454810000|2021-06-23 13:26:50|||||||||2553
1624454820000|2021-06-23 13:27:00|109.92|109.88|109.94|109.9|109.96|109.9|109.9|109.86|7132
1624454840000|2021-06-23 13:27:20|||||||||9105
1624454850000|2021-06-23 13:27:30|109.92|109.88|109.92|109.86|109.92|109.88|109.92|109.86|4621
1624454870000|2021-06-23 13:27:50|109.9|109.88|109.92|109.88|109.92|109.88|109.9|109.88|23
1624454880000|2021-06-23 13:28:00|109.94||109.94||109.94||109.94||2000
1624454890000|2021-06-23 13:28:10|109.92||109.92||109.92||109.92||0
1624454900000|2021-06-23 13:28:20|109.94||109.92||109.94||109.92||0
1624454910000|2021-06-23 13:28:30|109.94||109.94||109.94||109.94||0
1624454920000|2021-06-23 13:28:40|109.92|109.9|109.92|109.88|109.92|109.9|109.92|109.88|0
1624454970000|2021-06-23 13:29:30|109.9|109.84|109.86|109.8|109.9|109.84|109.84|109.8|6266
1624454990000|2021-06-23 13:29:50||109.84||109.84||109.84||109.84|5367
1624455000000|2021-06-23 13:30:00|109.9|109.82|109.94|109.9|109.96|109.9|109.9|109.82|7383
1624455010000|2021-06-23 13:30:10|109.96|109.92|110.08|110|110.08|110|109.96|109.92|25327
1624455020000|2021-06-23 13:30:20|110.06|110.02|110.08|110.02|110.08|110.02|110.06|110.02|12
1624455030000|2021-06-23 13:30:30|110.12|110.04|110.1|110.04|110.16|110.08|110.1|110.04|5006
1624455040000|2021-06-23 13:30:40|110.08|110.02|110.06|110.02|110.08|110.02|110.06|110.02|0
1624455050000|2021-06-23 13:30:50|110.04|110|109.94|109.88|110.04|110|109.94|109.88|19524
1624455060000|2021-06-23 13:31:00|109.92|109.9|109.98|109.92|110.02|109.94|109.92|109.9|11171
1624455070000|2021-06-23 13:31:10|110|109.94|110.06|110|110.06|110|110|109.94|2598
1624455080000|2021-06-23 13:31:20|110.08|110.02|110.18|110.12|110.2|110.14|110.08|110.02|24660
1624455090000|2021-06-23 13:31:30|110.2|110.14|110.24|110.18|110.26|110.2|110.2|110.14|15745
1624455100000|2021-06-23 13:31:40|110.22|110.16|110.18|110.12|110.22|110.16|110.18|110.12|8071
1624455110000|2021-06-23 13:31:50|110.16|110.08|110.14|110.04|110.16|110.08|110.14|110.04|2982
1624455130000|2021-06-23 13:32:10|110.16|110.06|110.12|110.06|110.16|110.08|110.1|110.06|11417
1624455140000|2021-06-23 13:32:20|110.1|110.08|110.14|110.08|110.16|110.08|110.1|110.06|7158
1624455150000|2021-06-23 13:32:30|110.12|110.06|110.1|110.06|110.12|110.06|110.1|110.06|0
1624455160000|2021-06-23 13:32:40|110.12|110.08|110.16|110.1|110.16|110.1|110.12|110.08|2371
1624455170000|2021-06-23 13:32:50|110.18|110.08|110|109.96|110.18|110.08|110|109.96|16525
1624455180000|2021-06-23 13:33:00||109.98||109.98||109.98||109.98|0
1624455190000|2021-06-23 13:33:10|109.98|109.96|109.88|109.82|109.98|109.96|109.88|109.82|16464
1624455200000|2021-06-23 13:33:20|109.9||109.86||109.9||109.86||1500
1624455230000|2021-06-23 13:33:50|109.84|109.8|109.8|109.74|109.84|109.8|109.8|109.74|3917
1624455240000|2021-06-23 13:34:00|109.78||109.78||109.78||109.78||220
1624455250000|2021-06-23 13:34:10|109.76|109.72|109.76|109.72|109.76|109.72|109.76|109.72|3953
1624455260000|2021-06-23 13:34:20|109.74|109.68|109.72|109.68|109.74|109.72|109.72|109.68|1211
1624455270000|2021-06-23 13:34:30||109.7||109.7||109.7||109.7|265
1624455310000|2021-06-23 13:35:10|109.7|109.68|109.78|109.74|109.8|109.74|109.7|109.68|2612
1624455320000|2021-06-23 13:35:20||109.72||109.74||109.74||109.72|989
1624455330000|2021-06-23 13:35:30|109.82|109.76|109.8|109.74|109.82|109.76|109.8|109.74|1638
1624455340000|2021-06-23 13:35:40|109.82|109.76|109.88|109.84|109.92|109.86|109.82|109.76|5426
1624455360000|2021-06-23 13:36:00|109.86|109.82|109.84|109.82|109.86|109.82|109.84|109.8|3031
1624455400000|2021-06-23 13:36:40|109.86||109.88||109.88||109.86||6644
1624455410000|2021-06-23 13:36:50|109.9|109.84|109.88|109.84|109.92|109.86|109.88|109.84|4551
1624455420000|2021-06-23 13:37:00|109.86|109.82|109.8|109.74|109.86|109.82|109.8|109.74|9097
1624455450000|2021-06-23 13:37:30|109.78|109.76|109.78|109.74|109.8|109.76|109.78|109.74|3750
1624455460000|2021-06-23 13:37:40|109.76||109.78||109.78||109.76||1685
1624455480000|2021-06-23 13:38:00|109.76||109.78||109.78||109.76||1742
1624455490000|2021-06-23 13:38:10|109.76|109.76|109.84|109.76|109.84|109.78|109.76|109.76|3462
1624455520000|2021-06-23 13:38:40|109.82||109.82||109.82||109.82||0
1624455540000|2021-06-23 13:39:00||109.78||109.78||109.78||109.78|0
1624455560000|2021-06-23 13:39:20|109.8|109.76|109.74|109.72|109.8|109.76|109.74|109.72|13360
1624455570000|2021-06-23 13:39:30|109.72|109.68|109.72|109.68|109.74|109.72|109.72|109.68|9640
1624455580000|2021-06-23 13:39:40|109.7|109.66|109.7|109.66|109.7|109.66|109.68|109.66|10456
1624455590000|2021-06-23 13:39:50||109.68||109.68||109.68||109.68|0
1624455600000|2021-06-23 13:40:00|||||||||4242
1624455620000|2021-06-23 13:40:20|||||||||7828
1624455630000|2021-06-23 13:40:30|109.76|109.7|109.76|109.7|109.78|109.7|109.76|109.7|1864
1624455640000|2021-06-23 13:40:40|109.74||109.74||109.76||109.74||1582
1624455650000|2021-06-23 13:40:50||109.72||109.72||109.72||109.72|0
1624455660000|2021-06-23 13:41:00|109.76|109.7|109.74|109.72|109.76|109.72|109.74|109.7|328
1624455680000|2021-06-23 13:41:20|109.72|109.7|109.72|109.68|109.72|109.7|109.7|109.68|4690
1624455690000|2021-06-23 13:41:30|109.7|109.66|109.7|109.66|109.7|109.66|109.68|109.64|4801
1624455700000|2021-06-23 13:41:40|109.72|109.68|109.72|109.68|109.74|109.7|109.68|109.66|16196
1624455710000|2021-06-23 13:41:50|109.74||109.72||109.74||109.72||0
1624455730000|2021-06-23 13:42:10|109.74|109.7|109.74|109.7|109.78|109.7|109.74|109.7|7350
1624455780000|2021-06-23 13:43:00|109.76|109.72|109.82|109.78|109.84|109.8|109.76|109.72|9275
1624455790000|2021-06-23 13:43:10|109.84|109.8|109.84|109.78|109.86|109.8|109.82|109.78|705
1624455800000|2021-06-23 13:43:20||109.8||109.8||109.8||109.8|0
1624455810000|2021-06-23 13:43:30||109.78||109.78||109.78||109.78|0
1624455820000|2021-06-23 13:43:40||109.8||109.78||109.8||109.78|15015
1624455830000|2021-06-23 13:43:50|||||||||6916
1624455840000|2021-06-23 13:44:00|109.86|109.8|109.88|109.86|109.9|109.86|109.86|109.8|2474
1624455850000|2021-06-23 13:44:10|109.9|109.84|109.9|109.86|109.9|109.86|109.9|109.84|4786
1624455870000|2021-06-23 13:44:30|109.92|109.88|110.04|110.02|110.08|110.02|109.9|109.86|84162
1624455880000|2021-06-23 13:44:40|110.02|110|110.06|110|110.1|110|110|109.94|33381
1624455890000|2021-06-23 13:44:50|110.1||110.1||110.12||110.1||2717
1624455910000|2021-06-23 13:45:10|110.12|110.1|110.22|110.18|110.26|110.2|110.1|110.02|17483
1624455920000|2021-06-23 13:45:20|110.24|110.2|110.24|110.2|110.26|110.22|110.2|110.16|78779
1624455930000|2021-06-23 13:45:30|110.26|110.22|110.24|110.2|110.26|110.22|110.22|110.18|12090
1624455940000|2021-06-23 13:45:40|110.22|110.18|110.14|110.1|110.22|110.2|110.14|110.08|16634
1624455950000|2021-06-23 13:45:50|110.16|110.12|110.2|110.14|110.2|110.14|110.16|110.12|3413
1624455960000|2021-06-23 13:46:00|110.18|110.16|110.2|110.16|110.2|110.16|110.18|110.16|60
1624455970000|2021-06-23 13:46:10|110.18|110.14|110.14|110.1|110.18|110.14|110.14|110.1|11601
1624455980000|2021-06-23 13:46:20|110.12|110.08|110.12|110.08|110.12|110.08|110.12|110.08|4564
1624455990000|2021-06-23 13:46:30|||||||||1640
1624456010000|2021-06-23 13:46:50|110.14|110.1|110.12|110.08|110.14|110.1|110.12|110.08|20181
1624456020000|2021-06-23 13:47:00|110.14|110.1|110.1|110.06|110.14|110.1|110.08|110.02|23599
1624456030000|2021-06-23 13:47:10|110.08|110.04|110|109.96|110.08|110.04|110|109.96|9470
1624456040000|2021-06-23 13:47:20|110.02||110.02||110.02||110.02||0
1624456050000|2021-06-23 13:47:30|110|109.98|110|109.98|110|109.98|110|109.98|0
1624456060000|2021-06-23 13:47:40|110.02|110|110.02|110|110.04|110|110.02|110|7533
1624456070000|2021-06-23 13:47:50|110.04|110.02|110.04|110|110.04|110.02|110.04|110|14146
1624456080000|2021-06-23 13:48:00|110.06|110.02|110.12|110.06|110.14|110.06|110.06|110.02|12904
1624456090000|2021-06-23 13:48:10|110.14|110.08|110.12|110.08|110.14|110.08|110.12|110.08|8959
1624456100000|2021-06-23 13:48:20|||||||||866
1624456110000|2021-06-23 13:48:30|110.14|110.1|110.14|110.12|110.16|110.12|110.14|110.1|745
1624456120000|2021-06-23 13:48:40|110.16|110.16|110.26|110.2|110.26|110.2|110.16|110.14|4623
1624456130000|2021-06-23 13:48:50|110.24||110.24||110.24||110.24||0
1624456140000|2021-06-23 13:49:00|110.2|110.18|110.22|110.18|110.24|110.18|110.18|110.14|23950
1624456160000|2021-06-23 13:49:20|||||||||132
1624456180000|2021-06-23 13:49:40||110.2||110.2||110.2||110.2|5794
1624456190000|2021-06-23 13:49:50|||||||||14090
1624456200000|2021-06-23 13:50:00|110.24|110.22|110.24|110.2|110.26|110.22|110.24|110.2|3973
1624456210000|2021-06-23 13:50:10|110.26|110.22|110.26|110.22|110.26|110.22|110.26|110.22|1206
1624456220000|2021-06-23 13:50:20|||||||||6916
1624456230000|2021-06-23 13:50:30|110.28|110.24|110.3|110.26|110.3|110.26|110.28|110.24|16474
1624456240000|2021-06-23 13:50:40|110.28|110.24|110.2|110.14|110.28|110.24|110.2|110.14|17167
1624456250000|2021-06-23 13:50:50|110.18|110.12|110.16|110.14|110.18|110.14|110.16|110.1|0
1624456260000|2021-06-23 13:51:00|110.14|110.12|110.14|110.08|110.14|110.12|110.14|110.08|2670
1624456270000|2021-06-23 13:51:10|||||||||1300
1624456290000|2021-06-23 13:51:30|110.18|110.1|110.14|110.1|110.18|110.12|110.14|110.1|7797
1624456300000|2021-06-23 13:51:40|110.16|110.12|110.18|110.16|110.2|110.16|110.16|110.12|4492
1624456310000|2021-06-23 13:51:50|110.16|110.12|110.14|110.12|110.16|110.12|110.14|110.12|1218
1624456320000|2021-06-23 13:52:00|110.12|110.1|110.14|110.12|110.14|110.12|110.12|110.1|4049
1624456330000|2021-06-23 13:52:10|110.12|110.1|110.08|110.02|110.12|110.1|110.08|110|9793
1624456350000|2021-06-23 13:52:30|110.06|110.04|110.08|110.04|110.08|110.04|110.06|110.04|1806
1624456360000|2021-06-23 13:52:40|110.1|110.06|110.14|110.08|110.14|110.08|110.1|110.06|5775
1624456370000|2021-06-23 13:52:50||110.1||110.1||110.1||110.1|971
1624456380000|2021-06-23 13:53:00|110.12|110.08|110.1|110.04|110.12|110.08|110.1|110.04|4407
1624456390000|2021-06-23 13:53:10|110.12|110.06|110.14|110.08|110.14|110.1|110.12|110.06|5924
1624456400000|2021-06-23 13:53:20||110.1||110.1||110.1||110.1|1799
1624456410000|2021-06-23 13:53:30|110.16|110.12|110.2|110.16|110.2|110.16|110.16|110.12|8992
1624456430000|2021-06-23 13:53:50|110.22||110.22||110.22||110.22||0
1624456450000|2021-06-23 13:54:10|||||||||450
1624456460000|2021-06-23 13:54:20|110.24|110.18|110.28|110.22|110.28|110.24|110.24|110.18|4199
1624456470000|2021-06-23 13:54:30|110.3|110.24|110.28|110.22|110.3|110.24|110.28|110.22|106
1624456480000|2021-06-23 13:54:40|110.26||110.24||110.26||110.24||0
1624456490000|2021-06-23 13:54:50|110.22|110.2|110.24|110.18|110.24|110.2|110.22|110.16|4297
1624456500000|2021-06-23 13:55:00||110.2||110.2||110.2||110.2|1737
1624456510000|2021-06-23 13:55:10|110.22|110.18|110.22|110.18|110.22|110.18|110.22|110.18|1195
1624456530000|2021-06-23 13:55:30|||||||||7321
1624456560000|2021-06-23 13:56:00|110.2|110.16|110.16|110.1|110.2|110.16|110.16|110.1|9819
1624456590000|2021-06-23 13:56:30|||||||||896
1624456610000|2021-06-23 13:56:50|110.14||110.14||110.14||110.14||11
1624456620000|2021-06-23 13:57:00|110.12|110.08|110.12|110.08|110.12|110.08|110.12|110.08|10042
1624456640000|2021-06-23 13:57:20|||||||||22518
1624456670000|2021-06-23 13:57:50||110.1||110.1||110.1||110.1|8830
1624456690000|2021-06-23 13:58:10|110.1|110.08|110.1|110.04|110.1|110.08|110.08|110.02|29857
1624456700000|2021-06-23 13:58:20|||||||||250
1624456710000|2021-06-23 13:58:30|||||||||520
1624456720000|2021-06-23 13:58:40||110.06||110.06||110.06||110.06|3218
1624456740000|2021-06-23 13:59:00|110.08||110.1||110.1||110.08||12067
1624456760000|2021-06-23 13:59:20|110.08|110.04|110.08|110.04|110.08|110.04|110.08|110.04|8619
1624456780000|2021-06-23 13:59:40|||||||||186
1624456820000|2021-06-23 14:00:20|110.06|110.02|110|109.96|110.06|110.02|110|109.94|212485
1624456830000|2021-06-23 14:00:30|109.98|109.94|110|109.98|110.04|109.98|109.94|109.9|31122
1624456840000|2021-06-23 14:00:40|||||||||733
1624456860000|2021-06-23 14:01:00|110.02|110|110.02|109.98|110.08|110.02|110.02|109.98|50989
1624456870000|2021-06-23 14:01:10|110|109.96|109.98|109.96|110|109.96|109.98|109.96|4914
1624456880000|2021-06-23 14:01:20||109.92||109.92||109.92||109.92|591
1624456890000|2021-06-23 14:01:30|110|109.98|110|109.98|110|109.98|110|109.94|13915
1624456910000|2021-06-23 14:01:50|110.04|110|110.08|110.02|110.08|110.02|110.04|110|3283
1624456920000|2021-06-23 14:02:00|110.04|110.04|110.06|110.02|110.08|110.04|110.04|110.02|3063
1624456930000|2021-06-23 14:02:10||110.04||110.04||110.04||110.04|0
1624456940000|2021-06-23 14:02:20|110.04|110.02|110|109.98|110.04|110.02|110|109.98|12727
1624456950000|2021-06-23 14:02:30|109.98|109.96|109.96|109.92|109.98|109.96|109.96|109.92|4495
1624456960000|2021-06-23 14:02:40|||||||||9343
1624456970000|2021-06-23 14:02:50|109.94||109.94||109.94||109.94||0
1624456980000|2021-06-23 14:03:00|109.92|109.9|109.94|109.9|109.94|109.9|109.88|109.82|18301
1624456990000|2021-06-23 14:03:10|109.96|109.92|109.96|109.92|109.96|109.92|109.96|109.92|1907
1624457000000|2021-06-23 14:03:20|||||||||924
1624457010000|2021-06-23 14:03:30|109.98|109.94|109.98|109.96|109.98|109.96|109.98|109.94|10482
1624457020000|2021-06-23 14:03:40|110|109.98|110.02|110|110.06|110|110|109.98|12004
1624457030000|2021-06-23 14:03:50|110|109.98|110|109.98|110|109.98|110|109.98|2519
1624457040000|2021-06-23 14:04:00|110.02|110|110.12|110.08|110.12|110.08|110.02|110|9459
1624457050000|2021-06-23 14:04:10|110.14||110.14||110.16||110.14||0
1624457060000|2021-06-23 14:04:20|110.12|110.06|110.12|110.06|110.12|110.06|110.1|110.04|532
1624457070000|2021-06-23 14:04:30|110.1|110.08|110.12|110.08|110.12|110.08|110.1|110.08|300
1624457100000|2021-06-23 14:05:00|110.1|110.06|110.12|110.08|110.12|110.1|110.06|110.04|33053
1624457110000|2021-06-23 14:05:10|110.1|110.04|110.08|110.04|110.1|110.06|110.08|110.04|2860
1624457120000|2021-06-23 14:05:20|110.06|110.02|109.94|109.9|110.06|110.02|109.9|109.86|14711
1624457130000|2021-06-23 14:05:30|109.96|109.88|109.94|109.9|109.96|109.9|109.92|109.88|166
1624457150000|2021-06-23 14:05:50|109.96|109.92|109.96|109.9|109.96|109.92|109.94|109.9|12191
1624457160000|2021-06-23 14:06:00|109.98|109.92|110|109.96|110.04|109.96|109.98|109.92|8688
1624457170000|2021-06-23 14:06:10|109.98|109.94|109.94|109.9|109.98|109.94|109.94|109.9|15263
1624457210000|2021-06-23 14:06:50|||||||||20
1624457250000|2021-06-23 14:07:30|109.92|109.88|109.92|109.9|109.92|109.9|109.92|109.88|9803
1624457270000|2021-06-23 14:07:50|109.9|109.88|109.82|109.8|109.9|109.88|109.82|109.76|16185
1624457280000|2021-06-23 14:08:00|109.84|109.82|109.94|109.9|109.96|109.9|109.84|109.82|5768
1624457290000|2021-06-23 14:08:10|109.96|109.92|109.98|109.94|109.98|109.94|109.96|109.92|957
1624457300000|2021-06-23 14:08:20|110|109.96|110|109.96|110.04|109.98|110|109.96|41029
1624457310000|2021-06-23 14:08:30|110.02|109.98|110.06|110.02|110.08|110.02|110.02|109.98|3017
1624457320000|2021-06-23 14:08:40||110||110||110||110|333
1624457340000|2021-06-23 14:09:00|110.04||110.02||110.04||110.02||0
1624457350000|2021-06-23 14:09:10|110.04|110.02|110.06|110.02|110.08|110.02|110.04|110|4670
1624457360000|2021-06-23 14:09:20|||||||||977
1624457380000|2021-06-23 14:09:40|110.04|110|109.96|109.94|110.04|110|109.96|109.94|17360
1624457390000|2021-06-23 14:09:50|109.98|109.96|110|109.94|110.02|109.96|109.98|109.94|971
1624457400000|2021-06-23 14:10:00|109.98|109.96|109.98|109.96|109.98|109.96|109.98|109.96|0
1624457410000|2021-06-23 14:10:10|109.96|109.94|109.98|109.96|109.98|109.96|109.96|109.94|4659
1624457440000|2021-06-23 14:10:40|109.96|109.94|109.92|109.88|109.96|109.94|109.92|109.86|12415
1624457450000|2021-06-23 14:10:50|109.9||109.92||109.92||109.9||400
1624457470000|2021-06-23 14:11:10||109.9||109.9||109.9||109.88|2621
1624457480000|2021-06-23 14:11:20|109.96|109.92|109.96|109.9|109.98|109.92|109.96|109.9|3080
1624457490000|2021-06-23 14:11:30|109.98|109.92|110.02|109.94|110.02|109.96|109.96|109.92|9466
1624457500000|2021-06-23 14:11:40|110|109.96|110.02|109.96|110.02|109.96|109.98|109.96|3655
1624457510000|2021-06-23 14:11:50|110.06|110|110.06|110|110.06|110|110.02|110|2214
1624457520000|2021-06-23 14:12:00|110.04||110.04||110.04||110.04||1178
1624457530000|2021-06-23 14:12:10|110.02|110.02|110.02|109.96|110.04|110.02|110.02|109.96|10300
1624457550000|2021-06-23 14:12:30|||||||||4823
1624457560000|2021-06-23 14:12:40|||||||||503
1624457570000|2021-06-23 14:12:50|110.04|109.98|110.08|110|110.1|110|110.04|109.98|2437
1624457580000|2021-06-23 14:13:00|110.06||110.06||110.06||110.06||6434
1624457640000|2021-06-23 14:14:00|||||||||1888
1624457660000|2021-06-23 14:14:20|||||||||2647
1624457720000|2021-06-23 14:15:20|||||||||500
1624457750000|2021-06-23 14:15:50|110.08|110.02|110.12|110.06|110.14|110.08|110.08|110.02|15005
1624457760000|2021-06-23 14:16:00|110.1|110.04|110.04|110|110.1|110.04|110.04|110|12141
1624457770000|2021-06-23 14:16:10|110.08|110.02|110.04|110|110.08|110.02|110.04|110|1144
1624457780000|2021-06-23 14:16:20|110.08|110.02|110.08|110.02|110.08|110.02|110.08|110.02|7936
1624457790000|2021-06-23 14:16:30|110.06|110.04|110.06|110.02|110.06|110.04|110.06|110.02|0
1624457800000|2021-06-23 14:16:40||110||110||110||110|0
1624457820000|2021-06-23 14:17:00|110.04||110.04||110.04||110.04||0
1624457830000|2021-06-23 14:17:10|||||||||1363
1624457840000|2021-06-23 14:17:20|110.02|109.98|110|109.96|110.04|109.98|110|109.96|18094
1624457850000|2021-06-23 14:17:30|||||||||12218
1624457910000|2021-06-23 14:18:30||109.94||109.94||109.94||109.94|975
1624457920000|2021-06-23 14:18:40||109.96||109.94||109.96||109.94|0
1624457930000|2021-06-23 14:18:50|110.02|109.96|110|109.96|110.02|109.98|110|109.96|7947
1624457950000|2021-06-23 14:19:10||109.94||109.94||109.94||109.92|305866
1624457960000|2021-06-23 14:19:20|110.02|109.96|110.12|110.06|110.12|110.08|110.02|109.96|5305
1624457970000|2021-06-23 14:19:30|110.14|110.08|110.14|110.08|110.14|110.08|110.14|110.08|0
1624457980000|2021-06-23 14:19:40|110.16|110.1|110.14|110.1|110.16|110.1|110.14|110.08|0
1624457990000|2021-06-23 14:19:50|110.16|110.12|110.2|110.14|110.24|110.16|110.16|110.12|3884
1624458000000|2021-06-23 14:20:00|110.18|110.16|110.16|110.12|110.18|110.16|110.16|110.12|3745
1624458010000|2021-06-23 14:20:10|110.14|110.1|110.12|110.1|110.14|110.1|110.12|110.1|1631
1624458020000|2021-06-23 14:20:20|||||||||50
1624458030000|2021-06-23 14:20:30|110.1|110.08|110.08|110.06|110.1|110.08|110.08|110.06|4613
1624458050000|2021-06-23 14:20:50||110.04||110.04||110.06||110.02|6471
1624458060000|2021-06-23 14:21:00|110.06|110.02|110.08|110.04|110.08|110.04|110.04|110|6480
1624458070000|2021-06-23 14:21:10|110.06|110.02|110.06|110.02|110.06|110.02|110.06|110.02|0
1624458110000|2021-06-23 14:21:50|110.08|110.04|110.1|110.04|110.1|110.04|110.08|110.02|3605
1624458120000|2021-06-23 14:22:00|110.08|110.02|110.06|110|110.08|110.02|110.04|109.98|6312
1624458140000|2021-06-23 14:22:20|110|109.98|110.06|110|110.06|110|110|109.98|11183
1624458150000|2021-06-23 14:22:30|110.04|109.98|110|109.96|110.04|110|110|109.96|11972
1624458180000|2021-06-23 14:23:00|109.98|109.94|109.96|109.92|109.98|109.94|109.96|109.92|1134
1624458190000|2021-06-23 14:23:10|||||||||3573
1624458210000|2021-06-23 14:23:30|||||||||921
1624458220000|2021-06-23 14:23:40|||||||||500
1624458230000|2021-06-23 14:23:50||109.94||109.94||109.94||109.94|90
1624458240000|2021-06-23 14:24:00|109.98|109.96|110|109.96|110|109.96|109.98|109.94|14926
1624458250000|2021-06-23 14:24:10|||||||||3013
1624458280000|2021-06-23 14:24:40|||||||||2298
1624458310000|2021-06-23 14:25:10|109.98|109.94|109.94|109.92|109.98|109.94|109.94|109.92|6820
1624458320000|2021-06-23 14:25:20|109.96|109.94|109.96|109.94|109.96|109.94|109.96|109.94|3331
1624458340000|2021-06-23 14:25:40|109.98|109.92|110|109.96|110|109.96|109.98|109.92|3393
1624458360000|2021-06-23 14:26:00||109.94||109.96||109.96||109.94|6
1624458390000|2021-06-23 14:26:30|109.98|109.92|109.96|109.92|109.98|109.92|109.96|109.92|3587
1624458420000|2021-06-23 14:27:00|||||||||2273
1624458430000|2021-06-23 14:27:10|109.98|109.94|110|109.94|110|109.94|109.98|109.94|10738
1624458500000|2021-06-23 14:28:20|109.98||109.98||109.98||109.98||4345
1624458520000|2021-06-23 14:28:40||109.96||109.96||109.96||109.96|23
1624458530000|2021-06-23 14:28:50|110|109.98|110.06|110|110.08|110|110|109.96|11337
1624458540000|2021-06-23 14:29:00|110.08|110.02|110.16|110.12|110.16|110.12|110.08|110.02|8823
1624458550000|2021-06-23 14:29:10|110.14|110.1|110.14|110.1|110.14|110.1|110.14|110.1|1583
1624458600000|2021-06-23 14:30:00|110.12|110.08|110.12|110.08|110.12|110.1|110.12|110.06|10716
1624458610000|2021-06-23 14:30:10|110.14|110.1|110.14|110.08|110.18|110.1|110.12|110.08|18173
1624458620000|2021-06-23 14:30:20|110.16|110.1|110.16|110.12|110.16|110.14|110.16|110.1|5039
1624458630000|2021-06-23 14:30:30|110.18|110.14|110.22|110.14|110.22|110.14|110.18|110.14|3523
1624458640000|2021-06-23 14:30:40|110.2|110.16|110.18|110.14|110.22|110.18|110.18|110.14|2500
1624458650000|2021-06-23 14:30:50|110.16|110.12|110.16|110.1|110.16|110.12|110.14|110.1|8602
1624458660000|2021-06-23 14:31:00|110.14||110.14||110.14||110.12||2500
1624458680000|2021-06-23 14:31:20|||||||||899
1624458690000|2021-06-23 14:31:30|110.12|110.08|110.12|110.08|110.12|110.08|110.12|110.08|6978
1624458720000|2021-06-23 14:32:00|110.14|110.1|110.2|110.14|110.2|110.14|110.14|110.1|6026
1624458730000|2021-06-23 14:32:10|110.18||110.18||110.18||110.18||1686
1624458750000|2021-06-23 14:32:30|110.2|110.12|110.24|110.18|110.26|110.2|110.2|110.12|3059
1624458760000|2021-06-23 14:32:40|110.22||110.22||110.22||110.22||0
1624458770000|2021-06-23 14:32:50|110.2|110.16|110.22|110.16|110.22|110.16|110.2|110.16|4265
1624458790000|2021-06-23 14:33:10|110.2||110.2||110.2||110.2||171
1624458800000|2021-06-23 14:33:20|110.18|110.14|110.16|110.12|110.18|110.14|110.16|110.12|6988
1624458830000|2021-06-23 14:33:50|110.18|110.14|110.22|110.14|110.24|110.14|110.18|110.14|4625
1624458840000|2021-06-23 14:34:00|110.24|110.16|110.24|110.18|110.24|110.18|110.24|110.16|0
1624458850000|2021-06-23 14:34:10|110.2|110.16|110.18|110.12|110.2|110.16|110.18|110.12|5073
1624458860000|2021-06-23 14:34:20|||||||||892
1624458870000|2021-06-23 14:34:30|110.16|110.1|110.12|110.08|110.16|110.1|110.12|110.08|2240
1624458900000|2021-06-23 14:35:00|||||||||500
1624458910000|2021-06-23 14:35:10|||||||||3302
1624458920000|2021-06-23 14:35:20|110.1|110.06|110.1|110.06|110.1|110.06|110.1|110.06|2333
1624458950000|2021-06-23 14:35:50|110.12|110.08|110.12|110.08|110.16|110.1|110.12|110.08|3579
1624458970000|2021-06-23 14:36:10|110.1|110.04|110.08|110.04|110.1|110.04|110.08|110.04|12454
1624458990000|2021-06-23 14:36:30|110.06|110.02|110.06|110.02|110.06|110.02|110.06|110.02|2331
1624459010000|2021-06-23 14:36:50|||||||||462
1624459030000|2021-06-23 14:37:10||110.04||110.02||110.04||110.02|18634
1624459100000|2021-06-23 14:38:20|110.04|110|110.04|110|110.04|110|110.02|109.98|43533
1624459120000|2021-06-23 14:38:40|110.02|109.98|109.98|109.92|110.02|110|109.98|109.9|15958
1624459130000|2021-06-23 14:38:50|109.96||109.96||109.96||109.96||0
1624459140000|2021-06-23 14:39:00|||||||||442
1624459150000|2021-06-23 14:39:10|||||||||7009
1624459170000|2021-06-23 14:39:30|109.94|109.9|109.94|109.9|109.94|109.9|109.94|109.9|1264
1624459180000|2021-06-23 14:39:40|109.96|109.92|109.98|109.92|110.02|109.98|109.96|109.9|29660
1624459190000|2021-06-23 14:39:50|109.96||109.96||109.96||109.96||0
1624459260000|2021-06-23 14:41:00|109.98|109.94|109.98|109.94|110|109.94|109.98|109.92|19761
1624459300000|2021-06-23 14:41:40|110|109.96|110.02|109.98|110.02|109.98|110|109.96|5486
1624459310000|2021-06-23 14:41:50|110.04||110.04||110.04||110.04||520
1624459320000|2021-06-23 14:42:00|110.06|110|110.04|110|110.06|110.02|110.02|110|9792
1624459330000|2021-06-23 14:42:10|||||||||779
1624459340000|2021-06-23 14:42:20||110.02||110||110.02||110|2500
1624459350000|2021-06-23 14:42:30||110.02||110||110.02||110|6285
1624459380000|2021-06-23 14:43:00|110.02|109.98|109.98|109.94|110.02|109.98|109.98|109.94|33433
1624459410000|2021-06-23 14:43:30|110|109.96|110|109.96|110|109.98|109.98|109.92|25598
1624459420000|2021-06-23 14:43:40||109.98||109.98||109.98||109.98|500
1624459430000|2021-06-23 14:43:50|110.02|110|110.04|110|110.04|110|110.02|109.98|1262
1624459440000|2021-06-23 14:44:00|110.02|109.98|110.02|109.98|110.02|109.98|110.02|109.98|14
1624459450000|2021-06-23 14:44:10|||||||||893
1624459480000|2021-06-23 14:44:40|110.04|110|110.08|110.04|110.08|110.04|110.04|110|12847
1624459490000|2021-06-23 14:44:50|110.06||110.08||110.08||110.06||0
1624459500000|2021-06-23 14:45:00|110.06|110.02|110.02|109.98|110.06|110.02|110.02|109.98|2182
1624459590000|2021-06-23 14:46:30|110|109.96|109.98|109.96|110|109.98|109.98|109.96|4197
1624459600000|2021-06-23 14:46:40|110||110||110||110||899
1624459610000|2021-06-23 14:46:50|110.02|109.98|110.04|109.98|110.04|109.98|110|109.98|2118
1624459620000|2021-06-23 14:47:00|110.02||110.04||110.04||110.02||0
1624459640000|2021-06-23 14:47:20|||||||||400
1624459650000|2021-06-23 14:47:30|110.02||110.02||110.02||110.02||135
1624459660000|2021-06-23 14:47:40|110|109.96|110.02|109.98|110.02|109.98|109.98|109.94|10133
1624459670000|2021-06-23 14:47:50|110|109.96|110.02|109.96|110.04|109.98|109.98|109.94|8300
1624459680000|2021-06-23 14:48:00|110|109.98|110|109.98|110.02|109.98|110|109.96|5311
1624459690000|2021-06-23 14:48:10|110.02||110.02||110.02||110.02||3141
1624459700000|2021-06-23 14:48:20|110||110||110||110||7
1624459710000|2021-06-23 14:48:30|110.02|110|110.04|110|110.04|110|110.02|109.98|3521
1624459730000|2021-06-23 14:48:50|110|109.98|110|109.98|110|109.98|110|109.98|3096
1624459740000|2021-06-23 14:49:00|109.98|109.96|110|109.96|110|109.96|109.98|109.94|8511
1624459750000|2021-06-23 14:49:10|110.02|109.98|110.06|110.02|110.08|110.02|110.02|109.98|14521
1624459760000|2021-06-23 14:49:20|110.04|110|110.04|110|110.04|110|110.04|110|4118
1624459790000|2021-06-23 14:49:50|110.02||110.04||110.04||110.02||0
1624459800000|2021-06-23 14:50:00|110.02|109.98|109.96|109.92|110.02|109.98|109.94|109.92|10061
1624459810000|2021-06-23 14:50:10||109.94||109.94||109.94||109.94|1698
1624459850000|2021-06-23 14:50:50|109.94|109.92|109.92|109.86|109.94|109.92|109.86|109.8|36800
1624459860000|2021-06-23 14:51:00|109.9|109.84|109.9|109.84|109.9|109.84|109.9|109.84|491
1624459870000|2021-06-23 14:51:10|109.88|109.82|109.82|109.8|109.88|109.82|109.82|109.78|14704
1624459880000|2021-06-23 14:51:20|109.8|109.78|109.82|109.8|109.82|109.8|109.8|109.76|12823
1624459890000|2021-06-23 14:51:30|||||||||10833
1624459900000|2021-06-23 14:51:40|109.84|109.82|109.86|109.8|109.88|109.82|109.84|109.8|7500
1624459910000|2021-06-23 14:51:50|109.88|109.82|109.88|109.82|109.88|109.82|109.88|109.82|8500
1624459920000|2021-06-23 14:52:00|109.9|109.84|109.96|109.9|109.96|109.9|109.9|109.84|1060
1624459930000|2021-06-23 14:52:10|109.94||109.94||109.94||109.94||0
1624459940000|2021-06-23 14:52:20|109.88|109.92|109.88|109.82|109.92|109.92|109.88|109.82|24055
1624459950000|2021-06-23 14:52:30|109.86|109.84|109.88|109.82|109.9|109.84|109.86|109.8|18253
1624459990000|2021-06-23 14:53:10|109.86|109.8|109.78|109.72|109.86|109.8|109.78|109.72|14037
1624460000000|2021-06-23 14:53:20||109.74||109.74||109.74||109.74|0
1624460010000|2021-06-23 14:53:30|109.76|109.72|109.76|109.72|109.76|109.72|109.76|109.72|0
1624460020000|2021-06-23 14:53:40|109.74|109.74|109.76|109.74|109.76|109.74|109.74|109.74|1407
1624460030000|2021-06-23 14:53:50|109.78|109.76|109.78|109.74|109.8|109.76|109.76|109.72|1967
1624460040000|2021-06-23 14:54:00|109.76|109.72|109.76|109.72|109.76|109.72|109.76|109.72|0
1624460050000|2021-06-23 14:54:10|109.78|109.74|109.84|109.78|109.84|109.78|109.76|109.74|13607
1624460070000|2021-06-23 14:54:30|109.86|109.8|109.84|109.8|109.86|109.8|109.84|109.8|421
1624460080000|2021-06-23 14:54:40|109.82|109.82|109.86|109.8|109.86|109.82|109.82|109.8|3432
1624460090000|2021-06-23 14:54:50|109.84||109.84||109.84||109.84||0
1624460100000|2021-06-23 14:55:00|||||||||677
1624460150000|2021-06-23 14:55:50|109.82|109.78|109.82|109.8|109.84|109.8|109.82|109.78|37002
1624460160000|2021-06-23 14:56:00|109.84||109.84||109.84||109.84||1305
1624460170000|2021-06-23 14:56:10||109.82||109.8||109.82||109.8|1000
1624460200000|2021-06-23 14:56:40|109.82||109.82||109.82||109.82||45
1624460210000|2021-06-23 14:56:50|109.8|109.78|109.76|109.74|109.8|109.78|109.76|109.72|41316
1624460220000|2021-06-23 14:57:00|109.74|109.72|109.82|109.8|109.82|109.8|109.74|109.72|21591
1624460260000|2021-06-23 14:57:40|109.8|109.78|109.8|109.76|109.8|109.78|109.8|109.76|6106
1624460290000|2021-06-23 14:58:10|109.76|109.74|109.76|109.74|109.76|109.74|109.76|109.74|12518
1624460300000|2021-06-23 14:58:20||109.72||109.72||109.72||109.72|3108
1624460310000|2021-06-23 14:58:30|||||||||1834
1624460330000|2021-06-23 14:58:50|109.74||109.74||109.74||109.74||957
1624460360000|2021-06-23 14:59:20||109.7||109.72||109.72||109.7|16839
1624460370000|2021-06-23 14:59:30|||||||||151
1624460400000|2021-06-23 15:00:00|109.76|109.74|109.72|109.68|109.76|109.74|109.7|109.66|45279
1624460410000|2021-06-23 15:00:10|109.74|109.7|109.76|109.7|109.76|109.7|109.74|109.7|8623
1624460420000|2021-06-23 15:00:20|109.74|109.72|109.74|109.7|109.74|109.72|109.74|109.68|3435
1624460430000|2021-06-23 15:00:30|109.72|109.68|109.72|109.68|109.72|109.68|109.72|109.68|0
1624460440000|2021-06-23 15:00:40|109.74|109.7|109.74|109.72|109.76|109.72|109.72|109.68|42253
1624460450000|2021-06-23 15:00:50|||||||||852
1624460470000|2021-06-23 15:01:10|109.76|109.74|109.76|109.72|109.76|109.74|109.76|109.72|2827
1624460480000|2021-06-23 15:01:20|109.74|109.7|109.74|109.72|109.76|109.72|109.74|109.7|29341
1624460510000|2021-06-23 15:01:50|109.72|109.7|109.66|109.64|109.72|109.72|109.66|109.62|52186
1624460520000|2021-06-23 15:02:00|109.68|109.62|109.68|109.64|109.72|109.68|109.66|109.62|31790
1624460550000|2021-06-23 15:02:30|109.7|109.66|109.7|109.64|109.7|109.66|109.7|109.64|2422
1624460560000|2021-06-23 15:02:40||109.66||109.66||109.66||109.66|0
1624460600000|2021-06-23 15:03:20|109.68|109.64|109.66|109.64|109.68|109.64|109.66|109.64|3592
1624460610000|2021-06-23 15:03:30|109.68||109.68||109.68||109.68||1635
1624460630000|2021-06-23 15:03:50|109.7|109.68|109.7|109.64|109.7|109.68|109.68|109.64|3068
1624460640000|2021-06-23 15:04:00||109.66||109.66||109.66||109.66|0
1624460650000|2021-06-23 15:04:10|109.68|109.64|109.68|109.64|109.68|109.64|109.68|109.64|52
1624460660000|2021-06-23 15:04:20|||||||||7186
1624460700000|2021-06-23 15:05:00|109.66|109.62|109.66|109.64|109.66|109.64|109.6|109.58|37720
1624460710000|2021-06-23 15:05:10|109.64|109.62|109.66|109.62|109.66|109.62|109.64|109.62|150
1624460720000|2021-06-23 15:05:20|109.64||109.64||109.64||109.64||0
1624460730000|2021-06-23 15:05:30|109.66|109.64|109.66|109.64|109.66|109.64|109.66|109.64|1017
1624460750000|2021-06-23 15:05:50|109.68||109.68||109.7||109.68||3621
1624460770000|2021-06-23 15:06:10|109.66|109.62|109.66|109.62|109.66|109.64|109.66|109.62|4773
1624460780000|2021-06-23 15:06:20|109.68|109.64|109.62|109.58|109.7|109.64|109.62|109.58|22496
1624460790000|2021-06-23 15:06:30|109.64||109.64||109.64||109.62||2991
1624460800000|2021-06-23 15:06:40|109.62|109.6|109.68|109.64|109.68|109.64|109.62|109.6|8449
1624460830000|2021-06-23 15:07:10|109.7|109.66|109.72|109.66|109.72|109.66|109.68|109.66|1648
1624460840000|2021-06-23 15:07:20||109.68||109.68||109.68||109.68|0
1624460850000|2021-06-23 15:07:30|109.7|109.66|109.72|109.68|109.74|109.68|109.7|109.64|1748
1624460870000|2021-06-23 15:07:50|109.74|109.7|109.74|109.72|109.74|109.72|109.74|109.7|1187
1624460880000|2021-06-23 15:08:00|||||||||1599
1624460890000|2021-06-23 15:08:10|109.76||109.76||109.76||109.74||4094
1624460950000|2021-06-23 15:09:10|||||||||34710
1624460970000|2021-06-23 15:09:30|109.78|109.74|109.8|109.76|109.84|109.78|109.78|109.74|9923
1624460980000|2021-06-23 15:09:40|||||||||82
1624460990000|2021-06-23 15:09:50|109.78|109.74|109.72|109.68|109.78|109.76|109.7|109.64|40700
1624461000000|2021-06-23 15:10:00|109.74||109.7||109.74||109.7||4435
1624461010000|2021-06-23 15:10:10|||||||||798
1624461020000|2021-06-23 15:10:20|109.68|109.66|109.68|109.66|109.68|109.66|109.66|109.64|4146
1624461060000|2021-06-23 15:11:00|109.7|109.68|109.7|109.66|109.72|109.7|109.7|109.64|21958
1624461070000|2021-06-23 15:11:10|109.68|109.64|109.66|109.6|109.68|109.64|109.66|109.6|11620
1624461080000|2021-06-23 15:11:20||109.62||109.64||109.64||109.62|0
1624461140000|2021-06-23 15:12:20|109.68||109.66||109.68||109.66||5419
1624461160000|2021-06-23 15:12:40|||||||||5000
1624461170000|2021-06-23 15:12:50|109.64|109.62|109.66|109.6|109.66|109.62|109.64|109.6|27779
1624461180000|2021-06-23 15:13:00|109.68|109.62|109.72|109.68|109.72|109.68|109.66|109.62|10636
1624461190000|2021-06-23 15:13:10|109.7||109.7||109.7||109.7||0
1624461200000|2021-06-23 15:13:20|109.68|109.66|109.68|109.66|109.7|109.66|109.68|109.66|1124
1624461210000|2021-06-23 15:13:30|109.66|109.64|109.66|109.62|109.66|109.64|109.66|109.62|2587
1624461230000|2021-06-23 15:13:50|109.68|109.64|109.66|109.64|109.68|109.64|109.66|109.64|15479
1624461240000|2021-06-23 15:14:00|||||||||2500
1624461280000|2021-06-23 15:14:40|109.68|109.66|109.7|109.66|109.72|109.66|109.68|109.64|14019
1624461290000|2021-06-23 15:14:50||109.64||109.66||109.66||109.64|0
1624461300000|2021-06-23 15:15:00|109.68|109.64|109.68|109.64|109.68|109.64|109.68|109.64|0
1624461330000|2021-06-23 15:15:30|109.66|109.62|109.72|109.68|109.72|109.68|109.64|109.62|22936
1624461350000|2021-06-23 15:15:50|109.74|109.7|109.76|109.7|109.78|109.72|109.72|109.7|2999
1624461370000|2021-06-23 15:16:10|109.74|109.68|109.74|109.68|109.74|109.68|109.74|109.68|6417
1624461380000|2021-06-23 15:16:20||109.7||109.7||109.7||109.7|0
1624461410000|2021-06-23 15:16:50||109.72||109.72||109.72||109.72|2873
1624461430000|2021-06-23 15:17:10||109.7||109.7||109.7||109.7|1000
1624461450000|2021-06-23 15:17:30|||||||||20000
1624461470000|2021-06-23 15:17:50|||||||||10079
1624461480000|2021-06-23 15:18:00|109.72|109.72|109.74|109.7|109.74|109.72|109.72|109.7|5568
1624461500000|2021-06-23 15:18:20|||||||||80
1624461510000|2021-06-23 15:18:30|109.76|109.72|109.76|109.74|109.76|109.74|109.76|109.72|6372
1624461540000|2021-06-23 15:19:00|109.78|109.76|109.8|109.76|109.82|109.76|109.78|109.76|9690
1624461560000|2021-06-23 15:19:20|109.78|109.74|109.74|109.7|109.78|109.76|109.74|109.7|48069
1624461580000|2021-06-23 15:19:40|||||||||4000
1624461590000|2021-06-23 15:19:50|||||||||13686
1624461610000|2021-06-23 15:20:10|109.72|109.68|109.72|109.7|109.74|109.7|109.72|109.68|14361
1624461620000|2021-06-23 15:20:20|109.74|109.72|109.76|109.72|109.76|109.72|109.74|109.72|3756
1624461630000|2021-06-23 15:20:30|109.74||109.76||109.76||109.74||2601
1624461660000|2021-06-23 15:21:00|109.78|109.74|109.8|109.76|109.82|109.76|109.76|109.74|47772
1624461670000|2021-06-23 15:21:10||109.74||109.74||109.74||109.74|4094
1624461680000|2021-06-23 15:21:20|109.82|109.78|109.86|109.8|109.86|109.8|109.82|109.76|10365
1624461690000|2021-06-23 15:21:30|109.84||109.84||109.84||109.84||0
1624461700000|2021-06-23 15:21:40|||||||||92384
1624461710000|2021-06-23 15:21:50|109.78|109.78|109.88|109.82|109.88|109.86|109.76|109.7|126408
1624461720000|2021-06-23 15:22:00|109.86|109.84|109.86|109.82|109.86|109.84|109.86|109.82|9776
1624461730000|2021-06-23 15:22:10|109.84|109.8|109.86|109.82|109.88|109.82|109.84|109.8|11348
1624461740000|2021-06-23 15:22:20||109.8||109.8||109.8||109.8|3845
1624461750000|2021-06-23 15:22:30|109.84||109.84||109.84||109.84||0
1624461760000|2021-06-23 15:22:40|109.82|109.78|109.84|109.8|109.84|109.8|109.8|109.76|16651
1624461770000|2021-06-23 15:22:50|109.82|109.76|109.8|109.76|109.82|109.78|109.8|109.72|7044
1624461780000|2021-06-23 15:23:00|109.82||109.8||109.82||109.8||7770
1624461800000|2021-06-23 15:23:20|109.82|109.78|109.84|109.8|109.84|109.8|109.82|109.78|10279
1624461810000|2021-06-23 15:23:30|109.86|109.78|109.78|109.74|109.86|109.8|109.76|109.72|11074
1624461820000|2021-06-23 15:23:40|109.8||109.8||109.8||109.78||7140
1624461830000|2021-06-23 15:23:50|109.78|109.76|109.82|109.78|109.84|109.78|109.78|109.74|7638
1624461840000|2021-06-23 15:24:00||109.8||109.78||109.8||109.78|3976
1624461850000|2021-06-23 15:24:10|||||||||559
1624461860000|2021-06-23 15:24:20|109.8|109.76|109.8|109.76|109.82|109.76|109.78|109.74|20110
1624461880000|2021-06-23 15:24:40|109.82|109.78|109.8|109.76|109.82|109.78|109.8|109.76|3116
1624461890000|2021-06-23 15:24:50|109.82||109.8||109.82||109.8||0
1624461900000|2021-06-23 15:25:00|109.82||109.8||109.82||109.8||0
1624461910000|2021-06-23 15:25:10|||||||||1414
1624461930000|2021-06-23 15:25:30|||||||||112
1624461940000|2021-06-23 15:25:40|109.82|109.78|109.84|109.8|109.84|109.82|109.82|109.78|5572
1624461950000|2021-06-23 15:25:50|109.82|109.82|109.84|109.8|109.84|109.82|109.82|109.78|7089
1624461960000|2021-06-23 15:26:00|109.82|109.78|109.84|109.82|109.84|109.82|109.82|109.78|50040
1624461980000|2021-06-23 15:26:20|109.82|109.8|109.8|109.78|109.82|109.82|109.8|109.74|32199
1624461990000|2021-06-23 15:26:30|109.82|109.76|109.82|109.78|109.82|109.78|109.8|109.76|31396
1624462000000|2021-06-23 15:26:40|109.84|109.8|109.84|109.82|109.84|109.82|109.84|109.78|20076
1624462010000|2021-06-23 15:26:50|||||||||4600
1624462020000|2021-06-23 15:27:00||109.8||109.8||109.8||109.8|4537
1624462030000|2021-06-23 15:27:10|109.82|109.78|109.82|109.8|109.82|109.8|109.82|109.78|7552
1624462040000|2021-06-23 15:27:20|109.84|109.78|109.86|109.82|109.86|109.84|109.82|109.78|50908
1624462050000|2021-06-23 15:27:30||109.8||109.84||109.84||109.8|0
1624462060000|2021-06-23 15:27:40|109.88|109.86|109.92|109.88|109.94|109.88|109.88|109.86|33040
1624462080000|2021-06-23 15:28:00|109.94||109.92||109.94||109.92||6012
1624462090000|2021-06-23 15:28:10|109.9||109.9||109.9||109.9||0
1624462100000|2021-06-23 15:28:20|109.92|109.86|109.92|109.88|109.92|109.88|109.9|109.86|25143
1624462110000|2021-06-23 15:28:30|||||||||792
1624462120000|2021-06-23 15:28:40|||||||||5104
1624462130000|2021-06-23 15:28:50|109.9|109.86|109.88|109.84|109.9|109.86|109.88|109.8|24093
1624462140000|2021-06-23 15:29:00|109.9|109.82|109.94|109.9|109.96|109.9|109.9|109.82|20889
1624462150000|2021-06-23 15:29:10|109.96|109.88|109.92|109.88|109.96|109.88|109.92|109.88|8741
1624462160000|2021-06-23 15:29:20|109.9|109.86|109.9|109.84|109.9|109.86|109.9|109.84|13422
1624462170000|2021-06-23 15:29:30|109.88|109.86|109.92|109.86|109.94|109.9|109.88|109.84|34809
1624462180000|2021-06-23 15:29:40||109.9||109.88||109.9||109.86|48054
1624462190000|2021-06-23 15:29:50|109.9|109.86|109.92|109.88|109.92|109.88|109.88|109.86|49001
1624518020000|2021-06-24 07:00:20|109.98|109.5|109.98|109.52|109.98|109.52|109.98|109.5|899
1624518030000|2021-06-24 07:00:30|109.96|109.54|109.92|109.52|109.96|109.54|109.92|109.52|14296
1624518040000|2021-06-24 07:00:40|109.9|109.54|109.86|109.6|109.9|109.6|109.8|109.54|3115
1624518050000|2021-06-24 07:00:50|109.98|109.62|109.96|109.62|109.98|109.64|109.96|109.6|18403
1624518060000|2021-06-24 07:01:00|109.94||109.92||109.94||109.92||590
1624518070000|2021-06-24 07:01:10|109.9||109.84||109.9||109.84||1599
1624518080000|2021-06-24 07:01:20|109.92|109.64|109.88|109.66|109.98|109.78|109.84|109.64|2542
1624518090000|2021-06-24 07:01:30|109.86|109.6|109.78|109.6|109.88|109.6|109.74|109.6|1138
1624518100000|2021-06-24 07:01:40||109.62||109.66||109.66||109.62|0
1624518110000|2021-06-24 07:01:50|109.88|109.68|109.78|109.6|109.96|109.7|109.78|109.6|13843
1624518120000|2021-06-24 07:02:00|109.72|109.52|109.68|109.52|109.72|109.52|109.68|109.52|10384
1624518130000|2021-06-24 07:02:10|109.78|109.54|109.9|109.7|109.94|109.7|109.76|109.54|5169
1624518140000|2021-06-24 07:02:20|109.92|109.6|109.78|109.56|109.92|109.62|109.78|109.54|33876
1624518150000|2021-06-24 07:02:30|109.8|109.8|109.8|109.62|109.82|109.8|109.8|109.52|10493
1624518170000|2021-06-24 07:02:50|109.86|109.64|109.96|109.8|109.98|109.82|109.86|109.64|3655
1624518180000|2021-06-24 07:03:00|109.98||109.98||109.98||109.98||7338
1624518190000|2021-06-24 07:03:10|109.96|109.7|109.96|109.74|109.98|109.74|109.9|109.64|1926
1624518200000|2021-06-24 07:03:20|109.94||109.94||109.94||109.94||0
1624518210000|2021-06-24 07:03:30|||||||||4541
1624518220000|2021-06-24 07:03:40|109.98||109.98||109.98||109.98||2312
1624518230000|2021-06-24 07:03:50|109.96|109.82|110.14|109.94|110.28|110.04|109.96|109.82|58823
1624518240000|2021-06-24 07:04:00||109.96||109.98||109.98||109.96|186
1624518260000|2021-06-24 07:04:20|110.18||110.14||110.22||110.14||31674
1624518270000|2021-06-24 07:04:30|||||||||1028
1624518280000|2021-06-24 07:04:40|110.2|110|110.26|110.1|110.32|110.12|110.14|110|7687
1624518290000|2021-06-24 07:04:50|110.3|110.12|110.3|110.12|110.3|110.12|110.3|110.12|167
1624518300000|2021-06-24 07:05:00|110.32|110.16|110.3|110.16|110.4|110.2|110.28|110.12|101
1624518310000|2021-06-24 07:05:10|110.28|110.18|110.28|110.16|110.3|110.18|110.28|110.16|2500
1624518320000|2021-06-24 07:05:20|110.26||110.26||110.26||110.26||188
1624518330000|2021-06-24 07:05:30|110.3|110.18|110.12|109.96|110.3|110.18|110.12|109.96|26823
1624518350000|2021-06-24 07:05:50|110|109.86|109.98|109.82|110|109.86|109.98|109.8|3457
1624518360000|2021-06-24 07:06:00|109.96|109.76|109.98|109.86|109.98|109.9|109.96|109.76|3793
1624518380000|2021-06-24 07:06:20|110|109.88|110.1|109.92|110.14|110|110|109.88|4813
1624518390000|2021-06-24 07:06:30|||||||||2413
1624518400000|2021-06-24 07:06:40|110.12|109.94|110.1|109.96|110.12|109.98|110.1|109.94|4500
1624518410000|2021-06-24 07:06:50|110.12|109.98|110.1|109.96|110.12|110.02|110|109.96|6362
1624518420000|2021-06-24 07:07:00|110.08|109.92|110.06|109.94|110.08|109.94|110.06|109.92|3690
1624518430000|2021-06-24 07:07:10|110.04|109.92|110.02|109.88|110.04|109.92|110.02|109.82|6062
1624518440000|2021-06-24 07:07:20|110|109.86|110.1|109.94|110.12|109.94|110|109.86|120
1624518450000|2021-06-24 07:07:30|110.12|109.96|110.16|110.06|110.16|110.06|110.12|109.96|7625
1624518470000|2021-06-24 07:07:50|||||||||25000
1624518480000|2021-06-24 07:08:00|110.22|110.08|110.2|110.08|110.22|110.08|110.2|110.08|0
1624518490000|2021-06-24 07:08:10|110.18|110.04|110.16|110.02|110.18|110.04|110.16|110.02|3095
1624518500000|2021-06-24 07:08:20|110.14|110.08|110.06|109.9|110.14|110.08|110.06|109.88|8299
1624518520000|2021-06-24 07:08:40|110.04|109.92|109.98|109.9|110.04|109.92|109.98|109.9|4280
1624518540000|2021-06-24 07:09:00|109.96|109.86|109.84|109.76|109.96|109.88|109.84|109.7|4700
1624518560000|2021-06-24 07:09:20|109.86|109.78|109.82|109.76|109.92|109.84|109.82|109.76|11600
1624518570000|2021-06-24 07:09:30|109.88||109.8||109.88||109.8||0
1624518580000|2021-06-24 07:09:40||109.7||109.7||109.7||109.7|563
1624518590000|2021-06-24 07:09:50|109.78|109.66|109.74|109.62|109.78|109.66|109.74|109.6|20000
1624518600000|2021-06-24 07:10:00|109.76|109.64|109.8|109.72|109.8|109.72|109.76|109.64|2226
1624518610000|2021-06-24 07:10:10|109.84|109.74|109.92|109.8|109.96|109.8|109.84|109.74|796
1624518620000|2021-06-24 07:10:20|109.8|109.78|109.9|109.78|109.92|109.8|109.8|109.76|12445
1624518640000|2021-06-24 07:10:40|109.92|109.8|109.96|109.84|109.98|109.88|109.92|109.8|5421
1624518650000|2021-06-24 07:10:50|109.94|109.82|109.88|109.76|109.94|109.82|109.88|109.74|695
1624518660000|2021-06-24 07:11:00|||||||||4572
1624518670000|2021-06-24 07:11:10||109.74||109.78||109.78||109.74|95
1624518680000|2021-06-24 07:11:20|109.9|109.8|109.96|109.82|109.98|109.84|109.9|109.8|3569
1624518690000|2021-06-24 07:11:30|109.94|109.8|109.7|109.62|109.94|109.8|109.7|109.6|7365
1624518700000|2021-06-24 07:11:40||109.56||109.56||109.56||109.54|1820
1624518710000|2021-06-24 07:11:50||109.54||109.56||109.56||109.52|1250
1624518720000|2021-06-24 07:12:00|109.76|109.58|109.76|109.66|109.78|109.66|109.72|109.56|0
1624518730000|2021-06-24 07:12:10|109.78|109.68|109.82|109.72|109.86|109.74|109.76|109.68|19764
1624518740000|2021-06-24 07:12:20|109.8|109.7|109.78|109.6|109.8|109.7|109.78|109.6|5600
1624518750000|2021-06-24 07:12:30||109.62||109.6||109.64||109.58|0
1624518760000|2021-06-24 07:12:40|109.76|109.58|109.66|109.5|109.76|109.6|109.66|109.5|4474
1624518770000|2021-06-24 07:12:50||109.52||109.52||109.52||109.52|0
1624518780000|2021-06-24 07:13:00|109.7|109.54|109.68|109.56|109.7|109.56|109.68|109.54|6
1624518800000|2021-06-24 07:13:20|||||||||1000
1624518810000|2021-06-24 07:13:30|109.66|109.52|109.6|109.52|109.66|109.56|109.6|109.5|1017
1624518820000|2021-06-24 07:13:40|109.66|109.5|109.7|109.58|109.72|109.58|109.66|109.5|1342
1624518830000|2021-06-24 07:13:50|109.68|109.6|109.68|109.56|109.68|109.6|109.68|109.56|7563
1624518840000|2021-06-24 07:14:00|109.72|109.58|109.72|109.6|109.72|109.64|109.7|109.58|0
1624518850000|2021-06-24 07:14:10|109.7||109.7||109.7||109.7||0
1624518860000|2021-06-24 07:14:20|109.72|109.62|109.8|109.66|109.82|109.7|109.72|109.62|1621
1624518870000|2021-06-24 07:14:30|109.78|109.62|109.64|109.52|109.78|109.62|109.64|109.5|0
1624518880000|2021-06-24 07:14:40|109.66|109.54|109.7|109.56|109.72|109.56|109.66|109.54|0
1624518890000|2021-06-24 07:14:50|109.68|109.54|109.62|109.5|109.68|109.54|109.62|109.5|30
1624518900000|2021-06-24 07:15:00|109.64|109.56|109.78|109.62|109.8|109.62|109.64|109.56|176
1624518910000|2021-06-24 07:15:10||109.66||109.66||109.66||109.66|25
1624518920000|2021-06-24 07:15:20|109.76||109.76||109.76||109.76||36
1624518930000|2021-06-24 07:15:30|||||||||9582
1624518940000|2021-06-24 07:15:40|109.74|109.6|109.72|109.6|109.74|109.6|109.68|109.54|7206
1624518950000|2021-06-24 07:15:50|109.74|109.62|109.7|109.58|109.76|109.64|109.7|109.58|3010
1624518960000|2021-06-24 07:16:00||109.56||109.58||109.58||109.54|0
1624518980000|2021-06-24 07:16:20|109.72|109.6|109.76|109.7|109.76|109.7|109.72|109.6|8781
1624518990000|2021-06-24 07:16:30|109.74|109.68|109.74|109.64|109.74|109.68|109.74|109.62|12598
1624519000000|2021-06-24 07:16:40||109.66||109.64||109.66||109.64|2075
1624519010000|2021-06-24 07:16:50|109.72|109.62|109.64|109.58|109.72|109.62|109.6|109.5|12866
1624519020000|2021-06-24 07:17:00|109.7|109.6|109.7|109.6|109.7|109.62|109.68|109.58|7450
1624519030000|2021-06-24 07:17:10|109.68|109.64|109.68|109.58|109.68|109.64|109.68|109.5|146
1624519040000|2021-06-24 07:17:20|109.64||109.64||109.64||109.64||0
1624519060000|2021-06-24 07:17:40|109.72|109.6|109.72|109.56|109.76|109.64|109.72|109.54|1250
1624519070000|2021-06-24 07:17:50||109.58||109.56||109.58||109.54|200
1624519080000|2021-06-24 07:18:00|109.7|109.58|109.68|109.56|109.7|109.58|109.68|109.54|0
1624519090000|2021-06-24 07:18:10|||||||||898
1624519100000|2021-06-24 07:18:20|109.72|109.58|109.76|109.62|109.78|109.62|109.72|109.58|4200
1624519110000|2021-06-24 07:18:30|109.78|109.64|109.84|109.72|109.86|109.72|109.78|109.64|6958
1624519120000|2021-06-24 07:18:40|109.82|109.74|109.88|109.74|109.9|109.74|109.8|109.74|2600
1624519140000|2021-06-24 07:19:00|109.9|109.76|109.9|109.78|109.92|109.78|109.9|109.76|300
1624519150000|2021-06-24 07:19:10|109.92||109.92||109.94||109.92||0
1624519160000|2021-06-24 07:19:20|109.9||109.88||109.9||109.88||0
1624519170000|2021-06-24 07:19:30|109.9|109.8|110.12|110.04|110.12|110.04|109.9|109.8|54695
1624519180000|2021-06-24 07:19:40|110.14|110.06|110.14|110.06|110.14|110.06|110.14|110.06|3076
1624519190000|2021-06-24 07:19:50|110.18|110.08|110.08|109.98|110.18|110.12|110.08|109.96|14263
1624519200000|2021-06-24 07:20:00|110.1|109.96|110.18|110.08|110.18|110.08|110.1|109.96|5930
1624519210000|2021-06-24 07:20:10|110.22|110.06|110.16|110.04|110.22|110.1|110.16|110.02|73
1624519220000|2021-06-24 07:20:20|110.18|110|110.18|110.06|110.18|110.06|110.18|110|5543
1624519230000|2021-06-24 07:20:30|110.16|110.02|110.12|109.98|110.16|110.04|110.12|109.96|5025
1624519250000|2021-06-24 07:20:50||109.96||109.98||109.98||109.96|912
1624519260000|2021-06-24 07:21:00||109.96||109.96||109.96||109.96|2300
1624519270000|2021-06-24 07:21:10||109.98||109.98||109.98||109.98|0
1624519280000|2021-06-24 07:21:20|110||110.12||110.12||110||125
1624519290000|2021-06-24 07:21:30|110.14|110|110.16|110.06|110.18|110.06|110.14|110|0
1624519310000|2021-06-24 07:21:50|110.14|110.02|110.14|110.02|110.14|110.04|110.14|110|0
1624519320000|2021-06-24 07:22:00|110.12|110|110.14|110.02|110.14|110.02|110.1|110|0
1624519330000|2021-06-24 07:22:10|110.12|110|110.1|110|110.12|110|110.1|110|0
1624519340000|2021-06-24 07:22:20|110.12|110.02|110.14|110.02|110.14|110.02|110.12|110.02|277
1624519360000|2021-06-24 07:22:40|110.12||110.12||110.12||110.12||10
1624519370000|2021-06-24 07:22:50|110.14||110.14||110.14||110.14||0
1624519380000|2021-06-24 07:23:00|110.16|110.06|110.22|110.1|110.24|110.18|110.14|110.06|1276
1624519400000|2021-06-24 07:23:20|||||||||3000
1624519410000|2021-06-24 07:23:30|110.24||110.24||110.24||110.22||0
1624519420000|2021-06-24 07:23:40|110.26|110.12|110.22|110.1|110.28|110.18|110.22|110.08|4925
1624519450000|2021-06-24 07:24:10|||||||||872
1624519470000|2021-06-24 07:24:30|110.2|110.08|110.18|110.04|110.2|110.08|110.18|110.02|2
1624519490000|2021-06-24 07:24:50|110.16|110.02|110.1|110|110.16|110.02|110.1|110|4
1624519500000|2021-06-24 07:25:00|110.12|110.02|110.3|110.16|110.32|110.16|110.12|110.02|5435
1624519520000|2021-06-24 07:25:20||110.14||110.14||110.14||110.14|5
1624519530000|2021-06-24 07:25:30|110.28|110.12|110.26|110.12|110.28|110.12|110.26|110.1|0
1624519540000|2021-06-24 07:25:40||110.1||110.1||110.1||110.08|4541
1624519550000|2021-06-24 07:25:50|110.24|110.08|110.14|110.02|110.24|110.08|110.14|110|0
1624519580000|2021-06-24 07:26:20|110.18|110.04|110.18|110.06|110.2|110.06|110.16|110.04|203
1624519590000|2021-06-24 07:26:30|110.24|110.08|110.22|110.08|110.24|110.1|110.22|110.08|0
1624519600000|2021-06-24 07:26:40||110.1||110.1||110.1||110.1|0
1624519610000|2021-06-24 07:26:50|||||||||220
1624519620000|2021-06-24 07:27:00|110.2|110.08|110.16|110.02|110.2|110.08|110.16|110|11062
1624519640000|2021-06-24 07:27:20|110.14|110|110.12|110|110.14|110|110.12|110|7350
1624519660000|2021-06-24 07:27:40|110.1|109.98|109.98|109.88|110.1|110|109.98|109.8|53425
1624519670000|2021-06-24 07:27:50|109.96|109.86|109.96|109.84|109.96|109.86|109.96|109.82|0
1624519680000|2021-06-24 07:28:00|109.94|109.82|109.94|109.82|109.94|109.84|109.94|109.82|10
1624519690000|2021-06-24 07:28:10|109.92||109.9||109.92||109.9||2738
1624519710000|2021-06-24 07:28:30|109.94|109.84|110.02|109.92|110.06|109.94|109.94|109.84|1584
1624519720000|2021-06-24 07:28:40|110.04|109.94|110.06|109.94|110.08|109.94|110.04|109.94|0
1624519740000|2021-06-24 07:29:00|110.08|109.92|110.02|109.92|110.08|109.92|110.02|109.92|2500
1624519760000|2021-06-24 07:29:20|110.04||110.02||110.06||110.02||8500
1624519790000|2021-06-24 07:29:50|||||||||19358
1624519800000|2021-06-24 07:30:00||109.88||109.88||109.88||109.88|2031
1624519810000|2021-06-24 07:30:10||109.9||109.92||109.92||109.9|159
1624519820000|2021-06-24 07:30:20|110|109.9|109.96|109.84|110|109.9|109.92|109.8|2528
1624519860000|2021-06-24 07:31:00|109.94|109.82|109.78|109.62|109.94|109.82|109.78|109.62|5738
1624519870000|2021-06-24 07:31:10|109.76|109.64|109.74|109.62|109.76|109.64|109.74|109.6|2176
1624519890000|2021-06-24 07:31:30||109.6||109.6||109.6||109.6|2259
1624519910000|2021-06-24 07:31:50||109.62||109.6||109.62||109.6|400
1624519920000|2021-06-24 07:32:00||109.62||109.62||109.62||109.6|0
1624519940000|2021-06-24 07:32:20|109.72|109.6|109.7|109.6|109.72|109.6|109.7|109.6|693
1624519950000|2021-06-24 07:32:30|109.76|109.62|109.76|109.64|109.76|109.64|109.76|109.62|4179
1624519960000|2021-06-24 07:32:40|109.74|109.62|109.74|109.6|109.74|109.62|109.74|109.6|0
1624519970000|2021-06-24 07:32:50|109.72|109.56|109.66|109.58|109.72|109.58|109.66|109.54|3484
1624520010000|2021-06-24 07:33:30|109.64||109.62||109.64||109.62||300
1624520040000|2021-06-24 07:34:00|109.64|109.54|109.68|109.56|109.68|109.58|109.64|109.54|5847
1624520050000|2021-06-24 07:34:10|109.66||109.64||109.66||109.64||0
1624520060000|2021-06-24 07:34:20|||||||||2282
1624520070000|2021-06-24 07:34:30|109.68|109.58|109.66|109.56|109.72|109.62|109.66|109.56|26077
1624520080000|2021-06-24 07:34:40|109.68|109.58|109.72|109.62|109.72|109.62|109.68|109.58|8040
1624520100000|2021-06-24 07:35:00|109.7|109.6|109.7|109.58|109.7|109.6|109.68|109.56|18058
1624520110000|2021-06-24 07:35:10|109.72|109.6|109.72|109.64|109.72|109.64|109.72|109.6|7194
1624520140000|2021-06-24 07:35:40|109.74|109.66|109.74|109.66|109.74|109.66|109.7|109.66|2079
1624520150000|2021-06-24 07:35:50|||||||||646
1624520170000|2021-06-24 07:36:10|109.78|109.68|109.9|109.8|109.92|109.8|109.78|109.68|14254
1624520190000|2021-06-24 07:36:30|109.92|109.82|109.94|109.82|109.96|109.82|109.92|109.82|0
1624520200000|2021-06-24 07:36:40|109.92|109.84|109.96|109.86|109.96|109.86|109.92|109.84|4140
1624520210000|2021-06-24 07:36:50|109.94|109.82|109.94|109.86|109.94|109.88|109.94|109.82|2991
1624520220000|2021-06-24 07:37:00|109.96|109.88|109.96|109.88|109.96|109.88|109.96|109.88|22
1624520230000|2021-06-24 07:37:10||109.9||109.9||109.9||109.9|9043
1624520250000|2021-06-24 07:37:30|109.94|109.86|109.94|109.86|109.94|109.86|109.94|109.86|8540
1624520260000|2021-06-24 07:37:40|||||||||4
1624520280000|2021-06-24 07:38:00|109.92|109.8|109.92|109.8|109.92|109.8|109.86|109.78|4208
1624520290000|2021-06-24 07:38:10|||||||||65260
1624520300000|2021-06-24 07:38:20|109.94||109.92||109.94||109.92||0
1624520310000|2021-06-24 07:38:30|109.94||109.92||109.94||109.9||0
1624520320000|2021-06-24 07:38:40|109.94||109.94||109.94||109.94||25
1624520340000|2021-06-24 07:39:00|109.96|109.82|109.96|109.84|109.96|109.84|109.96|109.82|15
1624520370000|2021-06-24 07:39:30|110|109.86|110.06|109.92|110.06|109.92|110|109.86|13025
1624520380000|2021-06-24 07:39:40|110.08||110.04||110.08||110.02||16
1624520390000|2021-06-24 07:39:50|110.02||110.04||110.04||110.02||0
1624520420000|2021-06-24 07:40:20|110.02|110|109.96|109.86|110.06|110|109.96|109.84|22407
1624520430000|2021-06-24 07:40:30|109.94|109.82|109.94|109.82|109.96|109.84|109.94|109.78|447
1624520440000|2021-06-24 07:40:40||109.8||109.82||109.82||109.8|0
1624520450000|2021-06-24 07:40:50|109.92|109.8|109.9|109.78|109.92|109.8|109.9|109.76|0
1624520460000|2021-06-24 07:41:00||109.76||109.78||109.78||109.76|0
1624520470000|2021-06-24 07:41:10|109.86||109.86||109.86||109.86||0
1624520480000|2021-06-24 07:41:20|109.88|109.76|109.94|109.84|109.96|109.84|109.88|109.76|2693
1624520500000|2021-06-24 07:41:40|109.96|109.86|109.96|109.86|109.96|109.86|109.94|109.86|1600
1624520510000|2021-06-24 07:41:50||109.88||109.88||109.88||109.88|0
1624520530000|2021-06-24 07:42:10||109.9||109.88||109.92||109.88|4440
1624520540000|2021-06-24 07:42:20|109.94|109.9|109.94|109.88|109.94|109.9|109.94|109.88|2500
1624520550000|2021-06-24 07:42:30|109.92|109.84|109.92|109.8|109.92|109.84|109.92|109.78|76
1624520560000|2021-06-24 07:42:40||109.82||109.84||109.84||109.82|0
1624520570000|2021-06-24 07:42:50|109.9|109.82|109.92|109.86|109.94|109.86|109.9|109.76|124
1624520580000|2021-06-24 07:43:00||109.84||109.84||109.84||109.82|0
1624520590000|2021-06-24 07:43:10|109.96||109.92||109.96||109.92||22
1624520600000|2021-06-24 07:43:20|109.96||109.94||109.96||109.94||21
1624520640000|2021-06-24 07:44:00|109.96||109.96||109.96||109.96||10
1624520650000|2021-06-24 07:44:10|109.94|109.86|109.86|109.76|109.94|109.88|109.86|109.74|15106
1624520660000|2021-06-24 07:44:20|109.88|109.78|109.88|109.8|109.9|109.8|109.88|109.78|444
1624520670000|2021-06-24 07:44:30||109.78||109.8||109.8||109.78|10
1624520680000|2021-06-24 07:44:40|109.92|109.82|109.88|109.86|109.92|109.86|109.88|109.82|2133
1624520690000|2021-06-24 07:44:50|109.94|109.88|110|109.92|110|109.92|109.94|109.88|6890
1624520700000|2021-06-24 07:45:00|110.04|109.94|110.06|109.98|110.08|109.98|110.04|109.94|3400
1624520720000|2021-06-24 07:45:20|||||||||10
1624520760000|2021-06-24 07:46:00|110.1|110|110.1|110|110.12|110|110.1|110|1001575
1624520770000|2021-06-24 07:46:10|110.12|110.04|110.08|110|110.12|110.04|110.06|109.98|12410
1624520780000|2021-06-24 07:46:20|110.1|110.02|110.12|110.04|110.12|110.04|110.1|110.02|0
1624520790000|2021-06-24 07:46:30|110.1||110.1||110.1||110.1||3
1624520800000|2021-06-24 07:46:40|110.12||110.12||110.12||110.12||0
1624520810000|2021-06-24 07:46:50|110.14||110.14||110.16||110.14||0
1624520820000|2021-06-24 07:47:00|110.12||110.1||110.12||110.1||0
1624520830000|2021-06-24 07:47:10|110.14||110.12||110.14||110.12||2726
1624520840000|2021-06-24 07:47:20|110.14||110.14||110.16||110.14||0
1624520850000|2021-06-24 07:47:30|110.12||110.14||110.14||110.12||4635
1624520860000|2021-06-24 07:47:40|110.12||110.12||110.12||110.12||668
1624520880000|2021-06-24 07:48:00|110.14|110.08|110.14|110.08|110.14|110.08|110.14|110.08|0
1624520910000|2021-06-24 07:48:30|110.18|110.1|110.18|110.12|110.2|110.12|110.18|110.1|4296
1624520920000|2021-06-24 07:48:40|110.2|110.14|110.28|110.2|110.3|110.2|110.2|110.12|11111
1624520930000|2021-06-24 07:48:50|110.3|110.22|110.28|110.2|110.32|110.24|110.28|110.2|3322
1624520940000|2021-06-24 07:49:00|110.26|110.16|110.24|110.16|110.28|110.16|110.24|110.16|9484
1624520960000|2021-06-24 07:49:20|110.26|110.18|110.28|110.2|110.28|110.2|110.26|110.18|0
1624520970000|2021-06-24 07:49:30|110.26||110.26||110.26||110.26||38
1624520980000|2021-06-24 07:49:40||110.16||110.16||110.16||110.16|250
1624521000000|2021-06-24 07:50:00|||||||||1097
1624521030000|2021-06-24 07:50:30|110.28|110.18|110.24|110.18|110.3|110.18|110.24|110.18|0
1624521050000|2021-06-24 07:50:50|110.28|110.2|110.3|110.2|110.3|110.2|110.28|110.2|1608
1624521060000|2021-06-24 07:51:00|110.34|110.24|110.38|110.3|110.4|110.3|110.34|110.24|5717
1624521070000|2021-06-24 07:51:10|||||||||45
1624521080000|2021-06-24 07:51:20|||||||||12022
1624521100000|2021-06-24 07:51:40||110.32||110.32||110.32||110.32|1971
1624521110000|2021-06-24 07:51:50|110.36|110.3|110.38|110.32|110.38|110.32|110.36|110.3|10100
1624521130000|2021-06-24 07:52:10|110.42|110.3|110.46|110.38|110.48|110.38|110.4|110.3|2
1624521140000|2021-06-24 07:52:20||110.4||110.4||110.4||110.4|20
1624521150000|2021-06-24 07:52:30|110.48|110.44|110.52|110.44|110.54|110.44|110.48|110.44|0
1624521160000|2021-06-24 07:52:40|110.5|110.42|110.48|110.4|110.5|110.42|110.48|110.38|3048
1624521190000|2021-06-24 07:53:10||110.38||110.38||110.4||110.38|0
1624521220000|2021-06-24 07:53:40||110.4||110.4||110.4||110.4|9
1624521230000|2021-06-24 07:53:50|110.52|110.42|110.54|110.46|110.54|110.46|110.52|110.42|400
1624521240000|2021-06-24 07:54:00|110.56|110.48|110.6|110.48|110.6|110.52|110.54|110.46|15089
1624521250000|2021-06-24 07:54:10|110.58|110.5|110.56|110.5|110.6|110.54|110.56|110.5|4686
1624521260000|2021-06-24 07:54:20|110.58||110.58||110.58||110.58||0
1624521270000|2021-06-24 07:54:30|110.6|110.52|110.6|110.52|110.6|110.52|110.6|110.52|10000
1624521290000|2021-06-24 07:54:50||110.54||110.54||110.54||110.54|0
1624521300000|2021-06-24 07:55:00|110.62|110.56|110.64|110.56|110.66|110.56|110.62|110.54|2172
1624521310000|2021-06-24 07:55:10|110.66|110.58|110.66|110.58|110.66|110.58|110.66|110.58|0
1624521320000|2021-06-24 07:55:20|110.64|110.56|110.58|110.5|110.66|110.6|110.56|110.5|26516
1624521330000|2021-06-24 07:55:30|110.56|110.52|110.56|110.5|110.56|110.52|110.56|110.5|3912
1624521350000|2021-06-24 07:55:50|110.54|110.52|110.52|110.44|110.54|110.52|110.52|110.4|5453
1624521360000|2021-06-24 07:56:00||110.42||110.42||110.42||110.42|0
1624521380000|2021-06-24 07:56:20|110.54|110.44|110.6|110.5|110.62|110.5|110.54|110.44|13783
1624521390000|2021-06-24 07:56:30|110.58||110.56||110.58||110.56||0
1624521410000|2021-06-24 07:56:50|110.54|110.44|110.54|110.44|110.54|110.44|110.54|110.44|4194
1624521420000|2021-06-24 07:57:00|||||||||495
1624521430000|2021-06-24 07:57:10|110.52|110.42|110.5|110.42|110.52|110.42|110.5|110.42|0
1624521440000|2021-06-24 07:57:20|110.48|110.38|110.46|110.36|110.58|110.48|110.44|110.34|93410
1624521450000|2021-06-24 07:57:30|110.44|110.38|110.44|110.38|110.46|110.4|110.44|110.34|11851
1624521460000|2021-06-24 07:57:40|110.46|110.4|110.54|110.44|110.56|110.44|110.46|110.4|21289
1624521490000|2021-06-24 07:58:10|110.52||110.52||110.52||110.52||200
1624521510000|2021-06-24 07:58:30|||||||||741
1624521520000|2021-06-24 07:58:40|110.5|110.42|110.44|110.36|110.5|110.44|110.44|110.36|50480
1624521530000|2021-06-24 07:58:50|110.42|110.34|110.4|110.3|110.42|110.34|110.4|110.28|1
1624521570000|2021-06-24 07:59:30||110.28||110.3||110.3||110.28|0
1624521580000|2021-06-24 07:59:40||110.28||110.3||110.3||110.26|0
1624521590000|2021-06-24 07:59:50|110.38|110.26|110.32|110.24|110.38|110.26|110.32|110.22|337
1624521600000|2021-06-24 08:00:00|110.3|110.2|110.3|110.22|110.3|110.22|110.3|110.2|0
1624521620000|2021-06-24 08:00:20|110.28|110.24|110.34|110.24|110.34|110.24|110.28|110.24|4715
1624521630000|2021-06-24 08:00:30|110.32||110.32||110.32||110.3||0
1624521640000|2021-06-24 08:00:40|110.3||110.3||110.3||110.3||150
1624521650000|2021-06-24 08:00:50||110.26||110.26||110.26||110.24|0
1624521660000|2021-06-24 08:01:00|110.34|110.28|110.34|110.3|110.34|110.3|110.34|110.28|10691
1624521670000|2021-06-24 08:01:10|110.38|110.32|110.38|110.3|110.38|110.32|110.36|110.3|24
1624521700000|2021-06-24 08:01:40|110.4|110.32|110.52|110.44|110.52|110.44|110.4|110.32|32225
1624521710000|2021-06-24 08:01:50|110.54|110.46|110.58|110.48|110.58|110.5|110.52|110.46|0
1624521720000|2021-06-24 08:02:00|110.6|110.5|110.58|110.5|110.6|110.54|110.52|110.48|15508
1624521740000|2021-06-24 08:02:20|110.6||110.58||110.6||110.58||7691
1624521750000|2021-06-24 08:02:30|110.6|110.52|110.68|110.58|110.68|110.6|110.6|110.52|11094
1624521760000|2021-06-24 08:02:40|110.66|110.6|110.68|110.58|110.68|110.6|110.66|110.58|17712
1624521770000|2021-06-24 08:02:50|110.66||110.66||110.66||110.66||0
1624521780000|2021-06-24 08:03:00|110.64|110.54|110.64|110.54|110.64|110.54|110.64|110.54|261680
1624521790000|2021-06-24 08:03:10|110.62|110.56|110.62|110.56|110.64|110.56|110.62|110.56|1261
1624521800000|2021-06-24 08:03:20|110.64|110.58|110.46|110.38|110.66|110.58|110.42|110.32|133423
1624521810000|2021-06-24 08:03:30|110.48|110.4|110.48|110.4|110.48|110.4|110.48|110.4|7478
1624521820000|2021-06-24 08:03:40|110.44|110.38|110.4|110.32|110.44|110.38|110.4|110.32|4320
1624521830000|2021-06-24 08:03:50|||||||||223490
1624521840000|2021-06-24 08:04:00|110.3|110.3|110.28|110.22|110.3|110.3|110.28|110.22|8818
1624521850000|2021-06-24 08:04:10|110.3|110.24|110.3|110.24|110.3|110.24|110.3|110.24|1581
1624521860000|2021-06-24 08:04:20|110.34|110.26|110.3|110.24|110.42|110.32|110.3|110.24|257775
1624521870000|2021-06-24 08:04:30|110.26|110.22|110.26|110.22|110.26|110.22|110.26|110.22|4732
1624521880000|2021-06-24 08:04:40|110.3|110.24|110.3|110.22|110.32|110.24|110.3|110.22|6007
1624521900000|2021-06-24 08:05:00|||||||||4506
1624521910000|2021-06-24 08:05:10|110.28||110.28||110.28||110.28||5957
1624521920000|2021-06-24 08:05:20|110.26|110.2|110.2|110.14|110.26|110.2|110.2|110.1|5077
1624521930000|2021-06-24 08:05:30||110.16||110.14||110.16||110.14|62
1624521950000|2021-06-24 08:05:50|110.24|110.16|110.34|110.24|110.34|110.24|110.24|110.16|12770
1624521970000|2021-06-24 08:06:10|110.32|110.26|110.38|110.28|110.38|110.28|110.3|110.26|693
1624521980000|2021-06-24 08:06:20|110.34|110.3|110.28|110.18|110.34|110.3|110.28|110.18|4611
1624521990000|2021-06-24 08:06:30|110.26|110.2|110.26|110.16|110.26|110.22|110.26|110.16|0
1624522000000|2021-06-24 08:06:40|110.28|110.2|110.32|110.22|110.32|110.22|110.28|110.2|1800
1624522020000|2021-06-24 08:07:00|110.3||110.3||110.3||110.3||181
1624522030000|2021-06-24 08:07:10|110.28|110.2|110.24|110.18|110.28|110.2|110.24|110.18|1984
1624522040000|2021-06-24 08:07:20||110.2||110.2||110.2||110.2|2
1624522050000|2021-06-24 08:07:30|110.22|110.18|110.18|110.12|110.22|110.18|110.18|110.12|8262
1624522060000|2021-06-24 08:07:40|||||||||9503
1624522070000|2021-06-24 08:07:50||110.08||110.08||110.08||110.08|0
1624522080000|2021-06-24 08:08:00|110.16|110.06|110.14|110.08|110.16|110.08|110.14|110.06|0
1624522090000|2021-06-24 08:08:10||110.1||110.08||110.1||110.08|0
1624522100000|2021-06-24 08:08:20|||||||||5900
1624522110000|2021-06-24 08:08:30|||||||||5000
1624522130000|2021-06-24 08:08:50|110.12|110.06|110.08|110|110.12|110.06|110.06|110|5680
1624522140000|2021-06-24 08:09:00|110.1|110.02|110.1|110.02|110.1|110.02|110.1|110.02|4193
1624522150000|2021-06-24 08:09:10|110.08|110|110.08|110|110.08|110|110.08|110|0
1624522160000|2021-06-24 08:09:20|110.1|110.02|110.16|110.06|110.18|110.1|110.1|110.02|10234
1624522170000|2021-06-24 08:09:30|110.18|110.08|110.22|110.1|110.22|110.1|110.16|110.08|5243
1624522180000|2021-06-24 08:09:40|110.2||110.2||110.2||110.2||0
1624522190000|2021-06-24 08:09:50|110.16||110.16||110.16||110.16||0
1624522210000|2021-06-24 08:10:10|110.18|110.12|110.16|110.12|110.2|110.14|110.16|110.12|9203
1624522220000|2021-06-24 08:10:20|110.18|110.14|110.28|110.2|110.28|110.2|110.18|110.14|3324
1624522230000|2021-06-24 08:10:30||110.22||110.2||110.22||110.2|0
1624522240000|2021-06-24 08:10:40|110.26||110.26||110.26||110.26||0
1624522250000|2021-06-24 08:10:50|110.24|110.18|110.2|110.1|110.24|110.18|110.2|110.1|6031
1624522260000|2021-06-24 08:11:00|110.18||110.18||110.18||110.18||0
1624522270000|2021-06-24 08:11:10||110.08||110.1||110.1||110.08|0
1624522320000|2021-06-24 08:12:00|||||||||9000
1624522350000|2021-06-24 08:12:30|110.16|110.08|110.12|110.06|110.18|110.08|110.12|110.04|4644
1624522360000|2021-06-24 08:12:40||110.04||110.06||110.06||110.04|2947
1624522370000|2021-06-24 08:12:50|110.1||110.12||110.12||110.1||0
1624522380000|2021-06-24 08:13:00|110.16|110.08|110.16|110.08|110.18|110.08|110.16|110.08|6677
1624522390000|2021-06-24 08:13:10|110.18|110.1|110.18|110.1|110.2|110.1|110.18|110.1|0
1624522460000|2021-06-24 08:14:20|||||||||500
1624522480000|2021-06-24 08:14:40|||||||||9366
1624522490000|2021-06-24 08:14:50|||||||||2000
1624522510000|2021-06-24 08:15:10|110.16|110.12|110.06|110|110.16|110.12|110.06|110|14767
1624522520000|2021-06-24 08:15:20|110.04|109.98|110.14|110.04|110.14|110.04|110.02|109.98|35128
1624522530000|2021-06-24 08:15:30|110.16|110.08|110.12|110.04|110.18|110.08|110.12|110.04|11816
1624522540000|2021-06-24 08:15:40|||||||||310
1624522580000|2021-06-24 08:16:20|||||||||443
1624522600000|2021-06-24 08:16:40|110.14|110.08|110.22|110.14|110.22|110.14|110.14|110.08|16298
1624522610000|2021-06-24 08:16:50|110.24|110.16|110.26|110.18|110.26|110.18|110.24|110.16|0
1624522620000|2021-06-24 08:17:00|110.24|110.2|110.38|110.3|110.42|110.32|110.24|110.2|26128
1624522630000|2021-06-24 08:17:10|||||||||3928
1624522660000|2021-06-24 08:17:40|110.36||110.36||110.36||110.36||0
1624522680000|2021-06-24 08:18:00|110.34|110.28|110.42|110.34|110.44|110.36|110.34|110.26|21503
1624522690000|2021-06-24 08:18:10|110.44|110.36|110.48|110.42|110.48|110.42|110.44|110.36|13379
1624522700000|2021-06-24 08:18:20|110.5|110.44|110.48|110.42|110.5|110.44|110.48|110.42|3440
1624522720000|2021-06-24 08:18:40|110.46||110.46||110.46||110.46||0
1624522730000|2021-06-24 08:18:50|110.5|110.44|110.5|110.42|110.5|110.44|110.48|110.42|1586
1624522740000|2021-06-24 08:19:00|110.46|110.44|110.54|110.46|110.54|110.46|110.46|110.44|14488
1624522750000|2021-06-24 08:19:10|110.52|110.52|110.66|110.56|110.68|110.56|110.52|110.48|6988
1624522760000|2021-06-24 08:19:20|110.64|110.54|110.54|110.44|110.64|110.54|110.54|110.42|4270
1624522780000|2021-06-24 08:19:40|110.52|110.46|110.46|110.42|110.52|110.46|110.46|110.36|22756
1624522790000|2021-06-24 08:19:50|110.44|110.38|110.42|110.36|110.44|110.38|110.4|110.32|11885
1624522800000|2021-06-24 08:20:00|110.4|110.32|110.38|110.32|110.4|110.32|110.38|110.28|238
1624522810000|2021-06-24 08:20:10|110.36||110.36||110.36||110.36||90
1624522820000|2021-06-24 08:20:20|110.38|110.34|110.46|110.38|110.46|110.38|110.38|110.34|8791
1624522840000|2021-06-24 08:20:40|110.44|110.34|110.44|110.36|110.44|110.36|110.44|110.34|100
1624522850000|2021-06-24 08:20:50|||||||||928
1624522860000|2021-06-24 08:21:00|110.42|110.34|110.44|110.34|110.44|110.36|110.4|110.34|484
1624522880000|2021-06-24 08:21:20|110.42|110.32|110.34|110.26|110.42|110.32|110.34|110.24|1234
1624522890000|2021-06-24 08:21:30|110.32|110.28|110.42|110.32|110.44|110.32|110.32|110.28|11838
1624522900000|2021-06-24 08:21:40|110.44|110.34|110.44|110.36|110.46|110.36|110.44|110.34|0
1624522930000|2021-06-24 08:22:10|110.42||110.44||110.44||110.4||2431
1624522940000|2021-06-24 08:22:20||110.38||110.36||110.38||110.36|0
1624522950000|2021-06-24 08:22:30|110.42||110.44||110.44||110.42||0
1624522970000|2021-06-24 08:22:50|110.42|110.38|110.44|110.36|110.44|110.38|110.42|110.36|109
1624522990000|2021-06-24 08:23:10||110.4||110.4||110.4||110.4|2
1624523010000|2021-06-24 08:23:30|110.46|110.42|110.46|110.42|110.46|110.42|110.46|110.42|6
1624523020000|2021-06-24 08:23:40|110.5|110.44|110.62|110.54|110.62|110.54|110.5|110.44|31627
1624523030000|2021-06-24 08:23:50|110.6|110.56|110.66|110.6|110.68|110.6|110.6|110.56|10500
1624523040000|2021-06-24 08:24:00|110.68|110.62|110.7|110.62|110.7|110.62|110.68|110.6|6145
1624523050000|2021-06-24 08:24:10|110.68||110.68||110.7||110.68||9351
1624523060000|2021-06-24 08:24:20|110.66|110.6|110.52|110.42|110.66|110.6|110.52|110.42|2811
1624523080000|2021-06-24 08:24:40|110.5|110.5|110.52|110.42|110.52|110.5|110.5|110.42|225
1624523090000|2021-06-24 08:24:50|110.56|110.44|110.5|110.42|110.56|110.46|110.5|110.42|10003
1624523110000|2021-06-24 08:25:10|110.48|110.44|110.48|110.44|110.48|110.46|110.48|110.44|709
1624523120000|2021-06-24 08:25:20|110.46|110.42|110.46|110.42|110.46|110.42|110.46|110.42|273
1624523130000|2021-06-24 08:25:30|||||||||8007
1624523170000|2021-06-24 08:26:10|110.44|110.38|110.42|110.38|110.44|110.38|110.42|110.36|503780
1624523180000|2021-06-24 08:26:20|110.44|110.4|110.44|110.38|110.46|110.4|110.44|110.38|6824
1624523200000|2021-06-24 08:26:40|110.42||110.42||110.42||110.4||26
1624523210000|2021-06-24 08:26:50|110.4||110.4||110.42||110.4||0
1624523220000|2021-06-24 08:27:00|110.38|110.36|110.38|110.28|110.4|110.36|110.38|110.28|12809
1624523240000|2021-06-24 08:27:20||110.3||110.32||110.32||110.3|18000
1624523250000|2021-06-24 08:27:30|110.34|110.28|110.34|110.28|110.38|110.28|110.34|110.28|6244
1624523310000|2021-06-24 08:28:30|110.36|110.3|110.44|110.36|110.44|110.36|110.36|110.3|17874
1624523320000|2021-06-24 08:28:40||110.34||110.34||110.36||110.34|29610
1624523330000|2021-06-24 08:28:50|110.42|110.32|110.42|110.34|110.44|110.34|110.4|110.32|0
1624523340000|2021-06-24 08:29:00|110.4|110.32|110.4|110.32|110.4|110.32|110.4|110.32|0
1624523350000|2021-06-24 08:29:10|110.38|110.3|110.36|110.28|110.38|110.3|110.36|110.28|0
1624523360000|2021-06-24 08:29:20|110.34|110.26|110.34|110.24|110.34|110.26|110.34|110.24|0
1624523380000|2021-06-24 08:29:40|110.32|110.22|110.3|110.2|110.32|110.22|110.3|110.2|500
1624523390000|2021-06-24 08:29:50|110.32|110.22|110.3|110.2|110.32|110.24|110.3|110.2|0
1624523400000|2021-06-24 08:30:00|||||||||4879
1624523410000|2021-06-24 08:30:10||110.22||110.22||110.22||110.22|0
1624523420000|2021-06-24 08:30:20||110.24||110.24||110.24||110.24|4935
1624523440000|2021-06-24 08:30:40|110.32|110.26|110.42|110.36|110.44|110.36|110.32|110.26|16120
1624523450000|2021-06-24 08:30:50|110.4|110.34|110.34|110.26|110.4|110.36|110.34|110.26|7621
1624523460000|2021-06-24 08:31:00|110.32|110.28|110.32|110.24|110.32|110.28|110.32|110.22|2267
1624523470000|2021-06-24 08:31:10|110.34|110.26|110.32|110.24|110.34|110.26|110.32|110.24|0
1624523480000|2021-06-24 08:31:20|110.34|110.26|110.36|110.28|110.4|110.32|110.34|110.26|1552
1624523490000|2021-06-24 08:31:30||110.3||110.3||110.3||110.3|0
1624523500000|2021-06-24 08:31:40|||||||||2266
1624523510000|2021-06-24 08:31:50|110.38|110.32|110.48|110.4|110.48|110.4|110.38|110.32|6530
1624523520000|2021-06-24 08:32:00|110.46|110.38|110.44|110.38|110.46|110.4|110.44|110.38|3125
1624523530000|2021-06-24 08:32:10|110.42|110.36|110.4|110.34|110.44|110.36|110.4|110.34|1592
1624523540000|2021-06-24 08:32:20|110.42|110.36|110.44|110.36|110.44|110.36|110.42|110.36|803
1624523550000|2021-06-24 08:32:30|110.42|110.34|110.42|110.34|110.42|110.34|110.42|110.34|0
1624523560000|2021-06-24 08:32:40||110.36||110.36||110.36||110.36|0
1624523570000|2021-06-24 08:32:50|110.44|110.34|110.42|110.34|110.44|110.34|110.42|110.34|81
1624523580000|2021-06-24 08:33:00||110.36||110.34||110.36||110.34|0
1624523590000|2021-06-24 08:33:10||110.36||110.36||110.36||110.36|0
1624523600000|2021-06-24 08:33:20||110.34||110.34||110.34||110.34|3676
1624523610000|2021-06-24 08:33:30||110.36||110.36||110.36||110.36|2335
1624523620000|2021-06-24 08:33:40||110.34||110.36||110.36||110.34|0
1624523640000|2021-06-24 08:34:00|110.4|110.34|110.42|110.36|110.42|110.36|110.4|110.34|1386
1624523650000|2021-06-24 08:34:10||110.38||110.38||110.38||110.38|0
1624523660000|2021-06-24 08:34:20|110.4|110.36|110.34|110.3|110.4|110.36|110.34|110.3|4950
1624523680000|2021-06-24 08:34:40|110.32|110.26|110.3|110.24|110.32|110.26|110.3|110.24|1700
1624523720000|2021-06-24 08:35:20||110.26||110.26||110.26||110.26|235
1624523750000|2021-06-24 08:35:50|||||||||2000
1624523780000|2021-06-24 08:36:20|110.28|110.24|110.3|110.24|110.3|110.26|110.26|110.22|3724
1624523790000|2021-06-24 08:36:30|110.28||110.28||110.28||110.28||2000
1624523800000|2021-06-24 08:36:40|110.26|110.22|110.26|110.22|110.26|110.22|110.26|110.22|2248
1624523810000|2021-06-24 08:36:50|||||||||1795
1624523820000|2021-06-24 08:37:00|110.24|110.2|110.18|110.12|110.24|110.2|110.18|110.12|7190
1624523830000|2021-06-24 08:37:10|110.14|110.1|110.14|110.1|110.14|110.1|110.14|110.08|0
1624523840000|2021-06-24 08:37:20|110.18|110.12|110.24|110.18|110.24|110.18|110.18|110.1|11779
1624523850000|2021-06-24 08:37:30|110.26|110.2|110.26|110.2|110.28|110.22|110.26|110.2|4063
1624523860000|2021-06-24 08:37:40|110.24|110.18|110.22|110.18|110.24|110.18|110.22|110.18|0
1624523870000|2021-06-24 08:37:50|110.2|110.2|110.2|110.14|110.2|110.2|110.2|110.14|3792
1624523880000|2021-06-24 08:38:00|110.18|110.12|110.1|110.02|110.18|110.12|110.1|110.02|2598
1624523890000|2021-06-24 08:38:10|110.08|110|110.1|110.06|110.1|110.06|110.08|110|2124
1624523900000|2021-06-24 08:38:20|110.14|110.08|110.12|110.04|110.14|110.08|110.12|110.04|5145
1624523910000|2021-06-24 08:38:30||110.06||110.04||110.06||110.04|393
1624523920000|2021-06-24 08:38:40||110.06||110.06||110.06||110.06|1000
1624523930000|2021-06-24 08:38:50|110.1|110.04|110.08|110.02|110.1|110.04|110.08|110.02|0
1624523970000|2021-06-24 08:39:30|110.1|110.04|110.14|110.06|110.16|110.06|110.1|110.04|7495
1624523980000|2021-06-24 08:39:40|||||||||6
1624524000000|2021-06-24 08:40:00|110.12||110.14||110.14||110.12||0
1624524010000|2021-06-24 08:40:10|110.16|110.08|110.2|110.14|110.24|110.14|110.14|110.08|11882
1624524020000|2021-06-24 08:40:20||110.16||110.16||110.16||110.16|0
1624524040000|2021-06-24 08:40:40|110.24|110.18|110.28|110.22|110.28|110.22|110.24|110.18|5588
1624524050000|2021-06-24 08:40:50|110.26|110.2|110.2|110.16|110.26|110.2|110.2|110.16|6214
1624524070000|2021-06-24 08:41:10|110.24|110.18|110.26|110.16|110.26|110.18|110.2|110.16|3502
1624524080000|2021-06-24 08:41:20||110.18||110.18||110.18||110.18|0
1624524110000|2021-06-24 08:41:50|110.24|110.16|110.18|110.1|110.24|110.16|110.14|110.1|4049
1624524120000|2021-06-24 08:42:00|110.16|110.08|110.14|110.06|110.16|110.1|110.14|110.06|0
1624524130000|2021-06-24 08:42:10|110.16|110.08|110.22|110.14|110.22|110.14|110.16|110.08|3780
1624524140000|2021-06-24 08:42:20||110.16||110.16||110.16||110.16|0
1624524150000|2021-06-24 08:42:30||110.14||110.14||110.14||110.14|0
1624524180000|2021-06-24 08:43:00|110.2|110.12|110.18|110.12|110.2|110.12|110.16|110.1|0
1624524190000|2021-06-24 08:43:10|110.16||110.16||110.16||110.16||15000
1624524200000|2021-06-24 08:43:20|110.14|110.1|110.14|110.06|110.16|110.1|110.12|110.06|1114
1624524220000|2021-06-24 08:43:40|110.16||110.14||110.16||110.14||0
1624524240000|2021-06-24 08:44:00|110.12|110.02|110.06|109.98|110.12|110.02|110.06|109.98|1448
1624524250000|2021-06-24 08:44:10|110.08|110|110.12|110.04|110.12|110.04|110.08|110|0
1624524260000|2021-06-24 08:44:20|110.1|110.02|110.1|110.02|110.1|110.02|110.1|110.02|0
1624524270000|2021-06-24 08:44:30|110.12|110.04|110.14|110.06|110.14|110.06|110.12|110.04|0
1624524330000|2021-06-24 08:45:30|110.08||110.14||110.16||110.08||1552
1624524340000|2021-06-24 08:45:40|110.16||110.16||110.16||110.16||0
1624524350000|2021-06-24 08:45:50|110.14||110.14||110.14||110.14||0
1624524360000|2021-06-24 08:46:00|||||||||68
1624524390000|2021-06-24 08:46:30|110.16|110.08|110.14|110.06|110.16|110.1|110.14|110.06|1161
1624524410000|2021-06-24 08:46:50|110.12||110.12||110.12||110.12||0
1624524430000|2021-06-24 08:47:10|110.1|110.04|110.02|109.92|110.1|110.04|110|109.9|3270
1624524440000|2021-06-24 08:47:20|110||110||110||110||897
1624524450000|2021-06-24 08:47:30|110.02||110.02||110.02||110.02||12307
1624524460000|2021-06-24 08:47:40|110||110||110.02||110||2983
1624524470000|2021-06-24 08:47:50|110.02|109.94|110|109.96|110.02|109.96|110|109.94|2389
1624524490000|2021-06-24 08:48:10|||||||||463
1624524510000|2021-06-24 08:48:30|||||||||464
1624524520000|2021-06-24 08:48:40||109.98||109.98||109.98||109.98|198
1624524540000|2021-06-24 08:49:00|||||||||752
1624524550000|2021-06-24 08:49:10|||||||||1830
1624524580000|2021-06-24 08:49:40|||||||||650
1624524590000|2021-06-24 08:49:50|110.04|110|110.1|110.02|110.14|110.1|110.04|110|32296
1624524600000|2021-06-24 08:50:00|110.08|110|110|109.92|110.08|110|110|109.92|14712
1624524610000|2021-06-24 08:50:10|110.02|109.94|110.08|110|110.08|110|110.02|109.94|8624
1624524620000|2021-06-24 08:50:20|110.06||110.06||110.06||110.06||0
1624524630000|2021-06-24 08:50:30|110.08|109.98|110.04|109.98|110.08|109.98|110.04|109.98|5441
1624524640000|2021-06-24 08:50:40|110.02|109.96|110.04|109.96|110.04|109.96|110.02|109.94|0
1624524680000|2021-06-24 08:51:20|110.02||110.04||110.04||110.02||4961
1624524700000|2021-06-24 08:51:40|||||||||441
1624524720000|2021-06-24 08:52:00|110.02|109.98|110.02|109.96|110.04|110|110.02|109.96|4057
1624524730000|2021-06-24 08:52:10|110.06|109.98|110.06|110.02|110.1|110.02|110.04|109.98|3
1624524740000|2021-06-24 08:52:20|||||||||1066
1624524750000|2021-06-24 08:52:30|110.04|109.98|110|109.94|110.04|109.98|110|109.94|9039
1624524760000|2021-06-24 08:52:40||109.92||109.92||109.94||109.92|0
1624524770000|2021-06-24 08:52:50||109.94||109.92||109.94||109.92|4011
1624524780000|2021-06-24 08:53:00|109.98||109.98||109.98||109.98||0
1624524790000|2021-06-24 08:53:10|109.96|109.9|109.92|109.84|109.96|109.9|109.92|109.82|1006
1624524810000|2021-06-24 08:53:30|109.9||109.9||109.9||109.9||0
1624524820000|2021-06-24 08:53:40|109.92||109.92||109.92||109.92||0
1624524830000|2021-06-24 08:53:50|109.9|109.82|109.9|109.82|109.9|109.82|109.9|109.82|0
1624524840000|2021-06-24 08:54:00|109.92|109.84|109.92|109.84|109.92|109.84|109.9|109.84|0
1624524870000|2021-06-24 08:54:30|109.9|109.82|109.9|109.82|109.9|109.82|109.9|109.8|0
1624524890000|2021-06-24 08:54:50|||||||||4517
1624524920000|2021-06-24 08:55:20|109.88|109.8|109.84|109.76|109.88|109.8|109.84|109.74|0
1624524940000|2021-06-24 08:55:40|||||||||2722
1624524950000|2021-06-24 08:55:50|109.82||109.84||109.84||109.82||7220
1624524960000|2021-06-24 08:56:00||109.78||109.8||109.8||109.78|32
1624524990000|2021-06-24 08:56:30|109.82|109.76|109.78|109.7|109.82|109.76|109.78|109.7|20
1624525000000|2021-06-24 08:56:40|||||||||3390
1624525070000|2021-06-24 08:57:50||109.72||109.72||109.72||109.72|2424
1624525080000|2021-06-24 08:58:00|109.74|109.7|109.78|109.7|109.78|109.74|109.74|109.7|10660
1624525100000|2021-06-24 08:58:20|109.76||109.76||109.76||109.76||0
1624525150000|2021-06-24 08:59:10||109.72||109.7||109.72||109.7|4
1624525170000|2021-06-24 08:59:30|109.8|109.72|109.84|109.8|109.84|109.8|109.8|109.7|3903
1624525180000|2021-06-24 08:59:40|109.82|109.76|109.84|109.76|109.84|109.8|109.82|109.74|392
1624525190000|2021-06-24 08:59:50|109.82|109.74|109.78|109.72|109.82|109.74|109.78|109.7|0
1624525200000|2021-06-24 09:00:00||109.74||109.74||109.74||109.74|0
1624525220000|2021-06-24 09:00:20|109.76|109.72|109.78|109.7|109.78|109.72|109.76|109.7|1658
1624525240000|2021-06-24 09:00:40||109.72||109.7||109.72||109.7|80
1624525250000|2021-06-24 09:00:50|109.76|109.68|109.78|109.7|109.78|109.7|109.74|109.64|7939
1624525260000|2021-06-24 09:01:00|109.76||109.76||109.76||109.76||0
1624525280000|2021-06-24 09:01:20|109.78|109.74|109.82|109.78|109.84|109.78|109.76|109.74|5067
1624525290000|2021-06-24 09:01:30|109.84|109.8|109.86|109.82|109.86|109.82|109.84|109.78|4054
1624525300000|2021-06-24 09:01:40|||||||||673
1624525320000|2021-06-24 09:02:00|109.88|109.84|109.92|109.86|109.92|109.86|109.86|109.84|28603
1624525330000|2021-06-24 09:02:10|109.9|109.84|109.86|109.78|109.9|109.84|109.86|109.76|3825
1624525350000|2021-06-24 09:02:30|||||||||750
1624525410000|2021-06-24 09:03:30|109.88|109.8|109.88|109.82|109.92|109.88|109.88|109.8|7126
1624525420000|2021-06-24 09:03:40|109.86|109.8|109.82|109.76|109.86|109.8|109.82|109.76|3261
1624525430000|2021-06-24 09:03:50|109.8|109.78|109.82|109.78|109.82|109.78|109.8|109.76|5207
1624525470000|2021-06-24 09:04:30|109.8|109.76|109.8|109.72|109.8|109.76|109.8|109.72|1889
1624525480000|2021-06-24 09:04:40|109.82|109.74|109.8|109.74|109.82|109.74|109.8|109.74|1500
1624525500000|2021-06-24 09:05:00|109.78|109.72|109.76|109.68|109.78|109.72|109.76|109.68|11450
1624525510000|2021-06-24 09:05:10|109.74|109.66|109.72|109.66|109.76|109.66|109.72|109.66|0
1624525530000|2021-06-24 09:05:30||109.64||109.64||109.64||109.64|734
1624525580000|2021-06-24 09:06:20|109.7|109.62|109.7|109.64|109.72|109.64|109.66|109.62|3354
1624525590000|2021-06-24 09:06:30|109.72||109.68||109.72||109.68||0
1624525600000|2021-06-24 09:06:40|109.66|109.62|109.68|109.62|109.68|109.62|109.66|109.6|3701
1624525610000|2021-06-24 09:06:50|109.66|109.6|109.68|109.62|109.68|109.64|109.62|109.56|10170
1624525620000|2021-06-24 09:07:00|109.66|109.6|109.64|109.58|109.66|109.6|109.64|109.58|5
1624525630000|2021-06-24 09:07:10|109.62|109.56|109.62|109.56|109.62|109.56|109.62|109.56|0
1624525640000|2021-06-24 09:07:20|109.64|109.58|109.68|109.62|109.68|109.64|109.64|109.58|12227
1624525680000|2021-06-24 09:08:00|109.7|109.64|109.68|109.66|109.72|109.66|109.68|109.64|3718
1624525690000|2021-06-24 09:08:10|109.72|109.68|109.72|109.66|109.74|109.7|109.72|109.66|361
1624525700000|2021-06-24 09:08:20|109.74|109.68|109.72|109.66|109.76|109.7|109.72|109.66|5102
1624525710000|2021-06-24 09:08:30|109.74|109.68|109.76|109.7|109.76|109.7|109.74|109.68|2500
1624525740000|2021-06-24 09:09:00|109.74|109.68|109.66|109.6|109.74|109.68|109.66|109.6|20493
1624525750000|2021-06-24 09:09:10|109.68|109.62|109.74|109.68|109.74|109.68|109.68|109.62|4485
1624525760000|2021-06-24 09:09:20||109.7||109.7||109.7||109.7|0
1624525770000|2021-06-24 09:09:30|109.76|109.72|109.8|109.74|109.82|109.76|109.76|109.72|368
1624525780000|2021-06-24 09:09:40|109.78||109.78||109.8||109.76||3330
1624525790000|2021-06-24 09:09:50|109.8|109.76|109.82|109.76|109.82|109.76|109.8|109.74|4171
1624525800000|2021-06-24 09:10:00|109.8|109.74|109.8|109.74|109.8|109.74|109.8|109.72|0
1624525810000|2021-06-24 09:10:10|109.82||109.8||109.82||109.8||2005
1624525840000|2021-06-24 09:10:40|109.82||109.8||109.82||109.8||13764
1624525850000|2021-06-24 09:10:50||109.76||109.76||109.76||109.76|59153
1624525860000|2021-06-24 09:11:00|109.82|109.78|109.9|109.82|109.9|109.82|109.82|109.78|5524
1624525870000|2021-06-24 09:11:10|109.86|109.84|109.82|109.8|109.9|109.86|109.82|109.8|21651
1624525880000|2021-06-24 09:11:20|109.8|109.78|109.8|109.74|109.8|109.78|109.8|109.74|6880
1624525890000|2021-06-24 09:11:30|109.78|109.72|109.78|109.7|109.78|109.72|109.78|109.7|1000
1624525900000|2021-06-24 09:11:40|109.8|109.72|109.8|109.74|109.8|109.76|109.78|109.72|9391
1624525910000|2021-06-24 09:11:50|109.82|109.76|109.86|109.8|109.9|109.82|109.82|109.76|4984
1624525920000|2021-06-24 09:12:00|109.84|109.78|109.94|109.88|110.04|110|109.82|109.72|149478
1624525930000|2021-06-24 09:12:10|109.92|109.86|109.9|109.82|109.92|109.86|109.88|109.82|7101
1624525940000|2021-06-24 09:12:20|109.88|109.8|109.8|109.74|109.88|109.8|109.8|109.74|851
1624525950000|2021-06-24 09:12:30||109.76||109.76||109.76||109.76|0
1624525960000|2021-06-24 09:12:40|109.78|109.74|109.78|109.72|109.78|109.74|109.78|109.72|13
1624525980000|2021-06-24 09:13:00|||||||||1859
1624526000000|2021-06-24 09:13:20|||||||||4
1624526010000|2021-06-24 09:13:30|109.8|109.74|109.82|109.74|109.82|109.8|109.8|109.74|12152
1624526020000|2021-06-24 09:13:40|109.86|109.76|109.86|109.8|109.92|109.82|109.86|109.76|4084
1624526030000|2021-06-24 09:13:50|109.84|109.78|109.74|109.7|109.84|109.78|109.74|109.66|10623
1624526040000|2021-06-24 09:14:00|109.76|109.72|109.82|109.74|109.82|109.74|109.76|109.72|3252
1624526050000|2021-06-24 09:14:10|||||||||5000
1624526070000|2021-06-24 09:14:30|||||||||1000
1624526090000|2021-06-24 09:14:50|109.8||109.8||109.8||109.8||1436
1624526100000|2021-06-24 09:15:00|||||||||7786
1624526110000|2021-06-24 09:15:10|109.78|109.76|109.82|109.76|109.82|109.76|109.78|109.74|6017
1624526120000|2021-06-24 09:15:20|||||||||5529
1624526130000|2021-06-24 09:15:30|109.8||109.8||109.8||109.8||4500
1624526140000|2021-06-24 09:15:40|109.82||109.82||109.82||109.82||0
1624526150000|2021-06-24 09:15:50|109.8||109.82||109.82||109.8||9
1624526160000|2021-06-24 09:16:00|109.8|109.78|109.82|109.76|109.82|109.78|109.8|109.74|3296
1624526170000|2021-06-24 09:16:10||109.74||109.74||109.74||109.74|0
1624526180000|2021-06-24 09:16:20||109.76||109.78||109.78||109.76|1779
1624526190000|2021-06-24 09:16:30|109.84|109.8|109.92|109.84|109.92|109.84|109.84|109.8|9567
1624526200000|2021-06-24 09:16:40|109.94||109.92||109.94||109.92||1367
1624526210000|2021-06-24 09:16:50|109.9||109.9||109.9||109.9||0
1624526220000|2021-06-24 09:17:00|109.92|109.86|109.9|109.88|109.92|109.88|109.9|109.86|4411
1624526230000|2021-06-24 09:17:10|||||||||1500
1624526240000|2021-06-24 09:17:20|||||||||885
1624526250000|2021-06-24 09:17:30|109.94|109.9|110.06|110|110.06|110|109.94|109.9|12836
1624526260000|2021-06-24 09:17:40|110.04|109.98|110.02|109.98|110.04|109.98|110.02|109.98|11948
1624526320000|2021-06-24 09:18:40||109.96||109.96||109.96||109.96|0
1624526330000|2021-06-24 09:18:50|110.04|109.98|110.06|110.04|110.06|110.04|110|109.98|7136
1624526340000|2021-06-24 09:19:00||110.02||110.02||110.02||110.02|0
1624526350000|2021-06-24 09:19:10|110.04|110|110.02|110|110.04|110|110.02|110|29429
1624526360000|2021-06-24 09:19:20|||||||||9039
1624526370000|2021-06-24 09:19:30|110.04|110.02|110.06|110.02|110.06|110.02|110.04|110.02|7104
1624526380000|2021-06-24 09:19:40|110.04|110|110.06|110.02|110.06|110.02|110.04|110|6914
1624526390000|2021-06-24 09:19:50|110.08|110.04|110.14|110.08|110.14|110.08|110.08|110.04|2948
1624526400000|2021-06-24 09:20:00||110.06||110.08||110.08||110.06|2
1624526450000|2021-06-24 09:20:50|||||||||2000
1624526470000|2021-06-24 09:21:10|110.16|110.1|110.22|110.14|110.24|110.16|110.14|110.1|3477
1624526480000|2021-06-24 09:21:20|110.2|110.12|110.2|110.12|110.2|110.12|110.2|110.12|0
1624526500000|2021-06-24 09:21:40||110.14||110.14||110.14||110.14|0
1624526510000|2021-06-24 09:21:50|110.18||110.2||110.2||110.18||0
1624526520000|2021-06-24 09:22:00|110.16|110.16|110.14|110.08|110.16|110.16|110.14|110.06|15473
1624526530000|2021-06-24 09:22:10|110.12|110.06|110.08|110.02|110.12|110.06|110.08|110|6532
1624526540000|2021-06-24 09:22:20|||||||||500
1624526550000|2021-06-24 09:22:30|110.06||110.06||110.06||110.06||2271
1624526560000|2021-06-24 09:22:40|110.1|110|110.06|110.04|110.12|110.06|110.06|110|6495
1624526570000|2021-06-24 09:22:50||110.02||110||110.02||110|0
1624526580000|2021-06-24 09:23:00||110.02||110.02||110.02||110.02|34
1624526600000|2021-06-24 09:23:20|||||||||249
1624526610000|2021-06-24 09:23:30|110.04|110|110.04|109.96|110.04|110|109.92|109.9|28294
1624526620000|2021-06-24 09:23:40||109.98||109.94||109.98||109.94|3463
1624526630000|2021-06-24 09:23:50|110|109.96|109.96|109.9|110|109.96|109.96|109.88|0
1624526640000|2021-06-24 09:24:00||109.88||109.88||109.88||109.88|0
1624526650000|2021-06-24 09:24:10|||||||||85
1624526660000|2021-06-24 09:24:20||109.9||109.9||109.9||109.9|452
1624526680000|2021-06-24 09:24:40|||||||||4513
1624526760000|2021-06-24 09:26:00|109.94|109.88|109.88|109.8|109.94|109.88|109.88|109.8|5437
1624526790000|2021-06-24 09:26:30|109.86|109.78|109.84|109.76|109.86|109.78|109.84|109.76|0
1624526820000|2021-06-24 09:27:00|109.82|109.74|109.8|109.74|109.82|109.74|109.8|109.74|0
1624526830000|2021-06-24 09:27:10|109.78|109.72|109.78|109.72|109.78|109.74|109.78|109.72|0
1624526850000|2021-06-24 09:27:30|109.8|109.76|109.86|109.78|109.86|109.78|109.8|109.7|18736
1624526860000|2021-06-24 09:27:40|109.88|109.8|109.92|109.86|109.92|109.86|109.84|109.8|17613
1624526870000|2021-06-24 09:27:50|109.9|109.84|109.88|109.82|109.9|109.84|109.88|109.82|2500
1624526880000|2021-06-24 09:28:00|109.9|109.84|109.92|109.86|109.94|109.86|109.9|109.84|8246
1624526900000|2021-06-24 09:28:20|109.9|109.84|109.9|109.82|109.92|109.84|109.9|109.82|0
1624526930000|2021-06-24 09:28:50|109.88||109.9||109.9||109.88||902
1624526960000|2021-06-24 09:29:20|109.88|109.8|109.88|109.8|109.88|109.8|109.88|109.8|2503
1624526980000|2021-06-24 09:29:40|109.86|109.78|109.8|109.7|109.86|109.78|109.8|109.7|8334
1624527000000|2021-06-24 09:30:00|109.78||109.78||109.78||109.78||0
1624527010000|2021-06-24 09:30:10|109.82|109.72|109.88|109.8|109.88|109.8|109.82|109.72|8189
1624527020000|2021-06-24 09:30:20|||||||||3370
1624527040000|2021-06-24 09:30:40|109.9|109.82|109.96|109.86|109.96|109.86|109.9|109.82|2805
1624527050000|2021-06-24 09:30:50|109.94||109.94||109.94||109.94||0
1624527060000|2021-06-24 09:31:00|109.96||109.96||109.96||109.96||999
1624527070000|2021-06-24 09:31:10|109.94||109.94||109.94||109.94||0
1624527080000|2021-06-24 09:31:20|109.96|109.88|109.96|109.9|109.96|109.9|109.96|109.88|0
1624527090000|2021-06-24 09:31:30|110|109.92|110|109.94|110.04|109.94|110|109.92|0
1624527110000|2021-06-24 09:31:50||109.96||109.96||109.96||109.96|5
1624527120000|2021-06-24 09:32:00||109.94||109.94||109.94||109.94|0
1624527150000|2021-06-24 09:32:30||109.96||109.96||109.96||109.96|0
1624527180000|2021-06-24 09:33:00|110.04||110.06||110.06||110.04||94
1624527200000|2021-06-24 09:33:20|110.08|109.98|110.12|110.08|110.14|110.08|110.08|109.98|4129
1624527210000|2021-06-24 09:33:30|110.16|110.1|110.2|110.1|110.2|110.12|110.16|110.1|8725
1624527220000|2021-06-24 09:33:40|110.18||110.2||110.2||110.18||94
1624527230000|2021-06-24 09:33:50||110.12||110.16||110.16||110.12|0
1624527250000|2021-06-24 09:34:10|||||||||57
1624527260000|2021-06-24 09:34:20|110.24|110.18|110.26|110.2|110.26|110.2|110.24|110.18|2798
1624527270000|2021-06-24 09:34:30||110.22||110.22||110.24||110.2|636
1624527280000|2021-06-24 09:34:40|110.3|110.24|110.32|110.26|110.32|110.26|110.3|110.24|3544
1624527300000|2021-06-24 09:35:00|110.3|110.24|110.26|110.18|110.3|110.24|110.22|110.14|3973
1624527310000|2021-06-24 09:35:10|110.24|110.16|110.24|110.16|110.24|110.16|110.24|110.16|0
1624527330000|2021-06-24 09:35:30|110.2|110.18|110.16|110.1|110.2|110.18|110.16|110.1|10424
1624527350000|2021-06-24 09:35:50|110.18|110.12|110.24|110.16|110.24|110.16|110.18|110.12|3785
1624527380000|2021-06-24 09:36:20|110.22|110.14|110.2|110.12|110.22|110.14|110.2|110.12|120
1624527420000|2021-06-24 09:37:00||110.16||110.16||110.16||110.16|0
1624527430000|2021-06-24 09:37:10|110.22|110.18|110.24|110.16|110.24|110.18|110.22|110.16|4543
1624527440000|2021-06-24 09:37:20||110.18||110.18||110.18||110.18|5807
1624527450000|2021-06-24 09:37:30||110.16||110.18||110.18||110.16|0
1624527490000|2021-06-24 09:38:10|110.26|110.22|110.28|110.22|110.28|110.22|110.26|110.22|0
1624527500000|2021-06-24 09:38:20|110.26|110.2|110.24|110.18|110.26|110.2|110.24|110.18|0
1624527520000|2021-06-24 09:38:40|||||||||2
1624527550000|2021-06-24 09:39:10|110.26|110.2|110.28|110.22|110.28|110.22|110.26|110.2|29
1624527570000|2021-06-24 09:39:30|||||||||6674
1624527580000|2021-06-24 09:39:40|110.26|110.2|110.26|110.2|110.26|110.22|110.26|110.2|0
1624527590000|2021-06-24 09:39:50|110.28||110.28||110.28||110.28||500
1624527610000|2021-06-24 09:40:10||110.22||110.22||110.22||110.22|0
1624527630000|2021-06-24 09:40:30|110.3|110.24|110.3|110.24|110.32|110.24|110.3|110.24|0
1624527640000|2021-06-24 09:40:40|110.32|110.26|110.3|110.22|110.32|110.26|110.26|110.2|543
1624527650000|2021-06-24 09:40:50|110.28|110.2|110.26|110.2|110.28|110.2|110.26|110.2|0
1624527660000|2021-06-24 09:41:00|110.28||110.28||110.28||110.28||0
1624527670000|2021-06-24 09:41:10|||||||||953
1624527680000|2021-06-24 09:41:20|110.26|110.22|110.26|110.22|110.26|110.22|110.26|110.22|19100
1624527690000|2021-06-24 09:41:30||110.2||110.2||110.2||110.2|0
1624527700000|2021-06-24 09:41:40|110.24|110.18|110.22|110.14|110.24|110.2|110.2|110.14|1438
1624527720000|2021-06-24 09:42:00|110.2|110.12|110.22|110.14|110.22|110.14|110.2|110.12|81
1624527740000|2021-06-24 09:42:20|110.18|110.12|110.16|110.1|110.18|110.12|110.16|110.1|1739
1624527750000|2021-06-24 09:42:30|110.14|110.08|110.1|110.02|110.14|110.08|110.08|110|2002
1624527760000|2021-06-24 09:42:40|110.08|110.04|110.08|110|110.1|110.04|110.08|110|0
1624527770000|2021-06-24 09:42:50|110.06||110.06||110.06||110.06||0
1624527780000|2021-06-24 09:43:00|110.04|109.98|110.04|109.98|110.06|109.98|110.04|109.98|178
1624527790000|2021-06-24 09:43:10|110.02|109.96|110.04|109.96|110.04|109.96|110.02|109.96|0
1624527800000|2021-06-24 09:43:20|110.02||110.02||110.02||110.02||0
1624527810000|2021-06-24 09:43:30|110|109.94|110|109.94|110|109.94|110|109.92|0
1624527840000|2021-06-24 09:44:00||109.92||109.94||109.94||109.92|0
1624527850000|2021-06-24 09:44:10||109.92||109.94||109.94||109.92|0
1624527860000|2021-06-24 09:44:20|||||||||27
1624527870000|2021-06-24 09:44:30|109.98|109.92|109.96|109.9|109.98|109.92|109.96|109.9|0
1624527900000|2021-06-24 09:45:00|109.94|109.88|109.96|109.9|109.96|109.92|109.94|109.88|6917
1624527910000|2021-06-24 09:45:10|109.94|109.88|109.94|109.9|109.94|109.9|109.94|109.88|13658
1624527920000|2021-06-24 09:45:20|109.96||109.94||109.96||109.94||0
1624527930000|2021-06-24 09:45:30|109.96||109.94||109.96||109.94||1684
1624527950000|2021-06-24 09:45:50|109.96|109.92|109.94|109.9|109.96|109.92|109.94|109.9|2773
1624527960000|2021-06-24 09:46:00|109.96|109.92|109.96|109.9|109.96|109.92|109.96|109.9|3845
1624528020000|2021-06-24 09:47:00|||||||||10000
1624528030000|2021-06-24 09:47:10|110|109.92|110|109.94|110.02|109.96|109.98|109.92|5395
1624528040000|2021-06-24 09:47:20|109.98|109.92|109.96|109.9|110|109.92|109.96|109.88|11891
1624528070000|2021-06-24 09:47:50|110|109.92|110.04|109.96|110.04|109.98|110|109.92|4526
1624528080000|2021-06-24 09:48:00|110.06|109.98|110.06|110|110.06|110|110.06|109.98|2273
1624528090000|2021-06-24 09:48:10|||||||||909
1624528130000|2021-06-24 09:48:50||110.02||110.02||110.02||110|38
1624528150000|2021-06-24 09:49:10|110.1|110.04|110.12|110.06|110.12|110.06|110.1|110.04|0
1624528160000|2021-06-24 09:49:20|110.1||110.1||110.1||110.1||0
1624528170000|2021-06-24 09:49:30|110.12|110.08|110.14|110.08|110.14|110.08|110.12|110.08|144
1624528180000|2021-06-24 09:49:40|110.16|110.1|110.14|110.1|110.18|110.1|110.14|110.1|2504
1624528190000|2021-06-24 09:49:50|110.18|110.12|110.18|110.12|110.18|110.12|110.18|110.12|2
1624528210000|2021-06-24 09:50:10|||||||||1500
1624528260000|2021-06-24 09:51:00|||||||||2
1624528270000|2021-06-24 09:51:10||110.14||110.14||110.14||110.14|1001
1624528300000|2021-06-24 09:51:40|||||||||2248
1624528320000|2021-06-24 09:52:00|110.22|110.16|110.24|110.18|110.26|110.18|110.22|110.14|5692
1624528330000|2021-06-24 09:52:10|110.22|110.16|110.14|110.08|110.22|110.16|110.14|110.04|11138
1624528380000|2021-06-24 09:53:00|110.12|110.06|110.1|110.04|110.12|110.06|110.1|110.02|1198
1624528400000|2021-06-24 09:53:20||110.06||110.06||110.06||110.06|0
1624528410000|2021-06-24 09:53:30|||||||||6066
1624528420000|2021-06-24 09:53:40|||||||||4500
1624528440000|2021-06-24 09:54:00|110.08|110.04|110.08|110.06|110.1|110.06|110.08|110.04|1445
1624528450000|2021-06-24 09:54:10|110.12|110.08|110.14|110.08|110.18|110.1|110.12|110.08|5652
1624528460000|2021-06-24 09:54:20|110.12|110.06|110.12|110.06|110.12|110.08|110.1|110.06|0
1624528470000|2021-06-24 09:54:30|110.1||110.1||110.12||110.1||20000
1624528480000|2021-06-24 09:54:40|||||||||2398
1624528520000|2021-06-24 09:55:20|110.08|110.04|110.08|110.02|110.08|110.06|110.06|110.02|34739
1624528570000|2021-06-24 09:56:10||110.04||110.02||110.04||110.02|7
1624528590000|2021-06-24 09:56:30|110.06|110|110.02|109.94|110.06|110|110.02|109.94|7485
1624528600000|2021-06-24 09:56:40||109.96||109.96||109.96||109.96|0
1624528610000|2021-06-24 09:56:50||109.94||109.94||109.94||109.94|0
1624528620000|2021-06-24 09:57:00||109.96||109.96||109.96||109.96|0
1624528680000|2021-06-24 09:58:00|110|109.98|109.96|109.9|110|109.98|109.96|109.9|6327
1624528700000|2021-06-24 09:58:20|109.98|109.92|110.06|110|110.08|110.02|109.98|109.92|18622
1624528710000|2021-06-24 09:58:30||109.98||109.98||109.98||109.98|5535
1624528720000|2021-06-24 09:58:40||110||110||110||110|0
1624528760000|2021-06-24 09:59:20|||||||||1000
1624528780000|2021-06-24 09:59:40|110.08|109.98|110.06|109.98|110.08|109.98|110.06|109.98|5602
1624528790000|2021-06-24 09:59:50||110||109.98||110||109.98|3725
1624528810000|2021-06-24 10:00:10||110||110||110||110|0
1624528820000|2021-06-24 10:00:20|110.04||110.04||110.04||110.04||54
1624528850000|2021-06-24 10:00:50|110.02|109.98|110.02|109.98|110.04|110|110.02|109.98|13671
1624528870000|2021-06-24 10:01:10|110.04|110|110.04|110|110.04|110|110.04|110|3338
1624528890000|2021-06-24 10:01:30||109.98||109.98||109.98||109.98|0
1624528960000|2021-06-24 10:02:40|110.06|110|110.06|110|110.08|110.04|110.06|110|2067
1624528980000|2021-06-24 10:03:00|||||||||18072
1624529000000|2021-06-24 10:03:20|110.04|109.98|110.02|109.98|110.04|109.98|110.02|109.98|16
1624529010000|2021-06-24 10:03:30|110|109.96|109.98|109.92|110.02|110|109.98|109.92|10271
1624529030000|2021-06-24 10:03:50|110|109.94|110|109.96|110.04|109.96|109.98|109.94|14775
1624529110000|2021-06-24 10:05:10|110.02|109.98|110.06|109.98|110.06|110.02|110.02|109.98|13882
1624529120000|2021-06-24 10:05:20|||||||||3878
1624529140000|2021-06-24 10:05:40|110.04||110.04||110.04||110.04||0
1624529150000|2021-06-24 10:05:50||110||110||110||110|0
1624529160000|2021-06-24 10:06:00|110.06|110.02|109.94|109.88|110.1|110.04|109.94|109.88|18892
1624529170000|2021-06-24 10:06:10||109.86||109.86||109.86||109.86|0
1624529180000|2021-06-24 10:06:20||109.88||109.88||109.9||109.88|0
1624529190000|2021-06-24 10:06:30|109.92|109.84|109.86|109.82|109.92|109.84|109.86|109.82|3256
1624529200000|2021-06-24 10:06:40|109.84|109.8|109.86|109.8|109.86|109.8|109.84|109.8|0
1624529210000|2021-06-24 10:06:50|109.84|109.78|109.82|109.78|109.84|109.78|109.82|109.78|0
1624529220000|2021-06-24 10:07:00|109.84||109.82||109.84||109.82||24
1624529230000|2021-06-24 10:07:10||109.76||109.76||109.76||109.76|1
1624529260000|2021-06-24 10:07:40|109.8|109.74|109.78|109.74|109.8|109.74|109.78|109.72|899
1624529270000|2021-06-24 10:07:50|109.76|109.72|109.64|109.6|109.76|109.72|109.64|109.6|3886
1624529280000|2021-06-24 10:08:00|109.62|109.58|109.6|109.56|109.62|109.58|109.6|109.56|742
1624529290000|2021-06-24 10:08:10|109.62|109.58|109.6|109.56|109.62|109.58|109.6|109.56|0
1624529330000|2021-06-24 10:08:50||109.58||109.58||109.58||109.58|5621
1624529340000|2021-06-24 10:09:00|109.64|109.6|109.68|109.62|109.68|109.62|109.64|109.6|6330
1624529350000|2021-06-24 10:09:10|109.66|109.64|109.66|109.64|109.66|109.64|109.66|109.64|3865
1624529360000|2021-06-24 10:09:20||109.62||109.62||109.62||109.62|73
1624529370000|2021-06-24 10:09:30|109.68|109.64|109.7|109.68|109.7|109.68|109.68|109.64|5608
1624529390000|2021-06-24 10:09:50|109.74|109.7|109.74|109.7|109.76|109.7|109.74|109.7|15080
1624529420000|2021-06-24 10:10:20|||||||||446
1624529440000|2021-06-24 10:10:40||109.72||109.72||109.72||109.72|0
1624529480000|2021-06-24 10:11:20|109.72|109.7|109.72|109.62|109.72|109.7|109.68|109.6|15519
1624529490000|2021-06-24 10:11:30|109.68||109.68||109.68||109.68||0
1624529510000|2021-06-24 10:11:50|109.66|109.6|109.66|109.6|109.66|109.6|109.66|109.6|0
1624529520000|2021-06-24 10:12:00|109.64|109.62|109.58|109.52|109.64|109.62|109.58|109.5|12410
1624529570000|2021-06-24 10:12:50|109.6|109.54|109.58|109.54|109.64|109.58|109.58|109.54|5633
1624529580000|2021-06-24 10:13:00|109.62|109.56|109.64|109.58|109.64|109.58|109.62|109.56|1899
1624529590000|2021-06-24 10:13:10|109.62|109.56|109.62|109.56|109.62|109.56|109.62|109.56|718
1624529620000|2021-06-24 10:13:40|109.6|109.54|109.56|109.5|109.6|109.54|109.56|109.5|4733
1624529630000|2021-06-24 10:13:50|109.54||109.56||109.56||109.54||0
1624529640000|2021-06-24 10:14:00|109.54||109.54||109.56||109.54||0
1624529660000|2021-06-24 10:14:20|109.52|109.46|109.5|109.46|109.52|109.46|109.5|109.44|2
1624529680000|2021-06-24 10:14:40|109.52|109.48|109.52|109.48|109.52|109.48|109.52|109.48|6708
1624529690000|2021-06-24 10:14:50||109.46||109.46||109.46||109.46|0
1624529700000|2021-06-24 10:15:00|109.56|109.5|109.52|109.5|109.56|109.5|109.52|109.48|13104
1624529710000|2021-06-24 10:15:10|109.5|109.46|109.5|109.46|109.5|109.5|109.48|109.46|13777
1624529720000|2021-06-24 10:15:20|109.52|109.48|109.56|109.5|109.56|109.5|109.52|109.48|3659
1624529730000|2021-06-24 10:15:30|109.54|109.46|109.52|109.46|109.54|109.46|109.46|109.44|11783
1624529750000|2021-06-24 10:15:50|109.54|109.5|109.54|109.5|109.54|109.5|109.54|109.5|1939
1624529760000|2021-06-24 10:16:00|109.56|109.52|109.56|109.52|109.56|109.52|109.56|109.52|4093
1624529780000|2021-06-24 10:16:20|109.58|109.54|109.62|109.56|109.64|109.56|109.58|109.54|26170
1624529810000|2021-06-24 10:16:50|||||||||2713
1624529820000|2021-06-24 10:17:00|109.6||109.6||109.6||109.6||30
1624529890000|2021-06-24 10:18:10|109.62|109.58|109.66|109.62|109.68|109.62|109.62|109.58|23442
1624529900000|2021-06-24 10:18:20|109.64|109.6|109.62|109.56|109.64|109.6|109.6|109.56|4873
1624529930000|2021-06-24 10:18:50|||||||||912
1624529950000|2021-06-24 10:19:10|109.6|109.52|109.54|109.52|109.6|109.56|109.54|109.5|26099
1624529960000|2021-06-24 10:19:20|109.56|109.54|109.6|109.56|109.64|109.58|109.56|109.54|9365
1624529970000|2021-06-24 10:19:30|||||||||3843
1624529990000|2021-06-24 10:19:50|109.58|109.52|109.56|109.52|109.58|109.56|109.56|109.5|368
1624530000000|2021-06-24 10:20:00|109.58|109.54|109.6|109.56|109.6|109.56|109.58|109.54|1760
1624530010000|2021-06-24 10:20:10|109.62|109.54|109.66|109.6|109.68|109.6|109.62|109.54|11725
1624530020000|2021-06-24 10:20:20|109.68|109.62|109.66|109.62|109.72|109.64|109.66|109.62|5343
1624530030000|2021-06-24 10:20:30|109.64|109.58|109.62|109.58|109.64|109.58|109.62|109.56|444
1624530060000|2021-06-24 10:21:00|109.6|109.54|109.58|109.54|109.6|109.54|109.58|109.54|1758
1624530070000|2021-06-24 10:21:10|109.56|109.52|109.58|109.52|109.58|109.52|109.56|109.5|0
1624530080000|2021-06-24 10:21:20||109.5||109.52||109.52||109.5|0
1624530090000|2021-06-24 10:21:30|109.56|109.5|109.52|109.46|109.56|109.5|109.48|109.44|5819
1624530100000|2021-06-24 10:21:40|109.5|109.44|109.5|109.44|109.5|109.44|109.5|109.44|0
1624530120000|2021-06-24 10:22:00|109.48||109.48||109.5||109.48||0
1624530130000|2021-06-24 10:22:10|||||||||4350
1624530140000|2021-06-24 10:22:20|109.5|109.46|109.58|109.52|109.6|109.52|109.5|109.46|18018
1624530150000|2021-06-24 10:22:30||109.5||109.52||109.52||109.5|0
1624530200000|2021-06-24 10:23:20|109.6|109.54|109.66|109.6|109.66|109.6|109.6|109.54|12106
1624530210000|2021-06-24 10:23:30|109.62|109.58|109.62|109.58|109.66|109.6|109.62|109.58|4525
1624530230000|2021-06-24 10:23:50|109.64|109.6|109.7|109.64|109.72|109.64|109.64|109.6|3417
1624530240000|2021-06-24 10:24:00|109.72|109.66|109.78|109.72|109.8|109.72|109.72|109.66|45198
1624530260000|2021-06-24 10:24:20|109.74|109.7|109.74|109.7|109.74|109.7|109.7|109.62|5851
1624530290000|2021-06-24 10:24:50|109.76|109.72|109.8|109.72|109.8|109.72|109.76|109.72|3813
1624530300000|2021-06-24 10:25:00|109.82|109.74|109.84|109.76|109.84|109.76|109.82|109.74|683
1624530310000|2021-06-24 10:25:10|109.82|109.74|109.82|109.76|109.82|109.76|109.82|109.74|0
1624530330000|2021-06-24 10:25:30|109.84||109.84||109.84||109.84||0
1624530340000|2021-06-24 10:25:40||109.78||109.8||109.8||109.78|90
1624530350000|2021-06-24 10:25:50|109.82|109.78|109.82|109.76|109.82|109.78|109.82|109.76|0
1624530370000|2021-06-24 10:26:10||109.74||109.74||109.74||109.74|7
1624530380000|2021-06-24 10:26:20|109.8|109.72|109.78|109.72|109.8|109.72|109.76|109.7|1680
1624530390000|2021-06-24 10:26:30|109.76|109.7|109.78|109.7|109.78|109.72|109.76|109.7|0
1624530400000|2021-06-24 10:26:40|109.76|109.72|109.76|109.7|109.76|109.72|109.76|109.7|0
1624530410000|2021-06-24 10:26:50|109.74||109.76||109.76||109.74||0
1624530460000|2021-06-24 10:27:40|109.74|109.68|109.72|109.7|109.74|109.7|109.72|109.66|15741
1624530470000|2021-06-24 10:27:50|109.7|109.66|109.72|109.7|109.72|109.7|109.68|109.6|34309
1624530500000|2021-06-24 10:28:20|109.7|109.68|109.68|109.6|109.7|109.7|109.62|109.58|48870
1624530510000|2021-06-24 10:28:30|109.66|109.58|109.62|109.56|109.66|109.58|109.62|109.56|0
1624530520000|2021-06-24 10:28:40|109.64|109.54|109.68|109.6|109.68|109.6|109.64|109.54|6588
1624530530000|2021-06-24 10:28:50|109.66||109.66||109.66||109.66||0
1624530550000|2021-06-24 10:29:10|109.68||109.66||109.7||109.66||14348
1624530600000|2021-06-24 10:30:00|109.64||109.66||109.66||109.64||4645
1624530610000|2021-06-24 10:30:10|109.64|109.64|109.66|109.64|109.66|109.64|109.64|109.64|13553
1624530650000|2021-06-24 10:30:50||109.6||109.62||109.64||109.6|7053
1624530700000|2021-06-24 10:31:40||109.64||109.64||109.64||109.64|0
1624530710000|2021-06-24 10:31:50|109.7|109.66|109.76|109.7|109.76|109.7|109.7|109.64|7312
1624530720000|2021-06-24 10:32:00||109.72||109.72||109.72||109.72|0
1624530760000|2021-06-24 10:32:40|109.78|109.74|109.84|109.78|109.86|109.8|109.78|109.74|33978
1624530800000|2021-06-24 10:33:20|||||||||385
1624530840000|2021-06-24 10:34:00|109.86|109.8|109.88|109.8|109.88|109.8|109.86|109.8|3413
1624530870000|2021-06-24 10:34:30|109.86|109.84|109.88|109.82|109.88|109.84|109.86|109.8|70
1624530880000|2021-06-24 10:34:40|109.9|109.84|109.9|109.84|109.9|109.84|109.9|109.84|3518
1624530960000|2021-06-24 10:36:00|||||||||2
1624531030000|2021-06-24 10:37:10||109.86||109.86||109.86||109.86|52
1624531060000|2021-06-24 10:37:40|109.92|109.9|109.9|109.86|109.96|109.9|109.9|109.86|14727
1624531070000|2021-06-24 10:37:50|109.88|109.84|109.74|109.68|109.88|109.84|109.74|109.68|19239
1624531080000|2021-06-24 10:38:00|109.76||109.74||109.76||109.74||0
1624531090000|2021-06-24 10:38:10|||||||||482
1624531120000|2021-06-24 10:38:40|||||||||9205
1624531160000|2021-06-24 10:39:20|||||||||2
1624531210000|2021-06-24 10:40:10|||||||||11096
1624531220000|2021-06-24 10:40:20|109.72|109.66|109.66|109.6|109.74|109.66|109.66|109.6|721
1624531250000|2021-06-24 10:40:50|109.68|109.62|109.72|109.66|109.72|109.66|109.68|109.62|13042
1624531260000|2021-06-24 10:41:00|109.68|109.64|109.68|109.64|109.68|109.64|109.68|109.64|0
1624531270000|2021-06-24 10:41:10|109.72||109.72||109.72||109.72||3581
1624531280000|2021-06-24 10:41:20|109.7||109.7||109.7||109.7||0
1624531310000|2021-06-24 10:41:50|109.72||109.72||109.72||109.72||0
1624531320000|2021-06-24 10:42:00||109.66||109.66||109.66||109.66|0
1624531350000|2021-06-24 10:42:30|109.68|109.68|109.7|109.66|109.74|109.68|109.68|109.66|5942
1624531380000|2021-06-24 10:43:00|109.72|109.68|109.74|109.68|109.74|109.68|109.72|109.68|1440
1624531390000|2021-06-24 10:43:10|109.76||109.76||109.76||109.76||0
1624531410000|2021-06-24 10:43:30|109.78|109.7|109.84|109.76|109.84|109.76|109.78|109.7|0
1624531490000|2021-06-24 10:44:50|||||||||935
1624531520000|2021-06-24 10:45:20|109.86|109.8|109.88|109.8|109.88|109.8|109.86|109.78|1647
1624531530000|2021-06-24 10:45:30||109.82||109.82||109.82||109.82|4000
1624531540000|2021-06-24 10:45:40|109.86||109.88||109.88||109.86||0
1624531560000|2021-06-24 10:46:00|109.86|109.8|109.8|109.76|109.86|109.8|109.8|109.76|1852
1624531590000|2021-06-24 10:46:30|109.82||109.82||109.82||109.82||55
1624531650000|2021-06-24 10:47:30|109.84|109.78|109.86|109.78|109.86|109.8|109.84|109.78|4557
1624531660000|2021-06-24 10:47:40||109.8||109.78||109.8||109.78|0
1624531670000|2021-06-24 10:47:50|109.88|109.8|109.9|109.86|109.9|109.86|109.88|109.8|0
1624531680000|2021-06-24 10:48:00|109.92||109.94||109.94||109.92||16
1624531720000|2021-06-24 10:48:40|||||||||3564
1624531740000|2021-06-24 10:49:00||109.88||109.88||109.88||109.88|500
1624531760000|2021-06-24 10:49:20||109.9||109.9||109.9||109.9|868
1624531800000|2021-06-24 10:50:00||109.92||109.9||109.92||109.9|1528
1624531820000|2021-06-24 10:50:20|||||||||455
1624531830000|2021-06-24 10:50:30|109.96|109.92|109.96|109.92|109.96|109.92|109.96|109.92|2710
1624531880000|2021-06-24 10:51:20|109.98|109.94|110.04|109.98|110.04|109.98|109.98|109.94|12840
1624531890000|2021-06-24 10:51:30|110.02|109.96|110.02|109.94|110.02|110|110.02|109.94|7576
1624531900000|2021-06-24 10:51:40||109.96||109.96||109.96||109.96|0
1624531910000|2021-06-24 10:51:50|110|109.94|110|109.94|110|109.96|109.96|109.92|7818
1624531920000|2021-06-24 10:52:00|||||||||184
1624531990000|2021-06-24 10:53:10|||||||||100
1624532000000|2021-06-24 10:53:20|110.02|109.96|110.08|110|110.08|110|110|109.96|10887
1624532010000|2021-06-24 10:53:30|110.1|110.02|110.08|110.04|110.12|110.04|110.08|110.02|0
1624532020000|2021-06-24 10:53:40|110.1|110.06|110.14|110.08|110.14|110.08|110.1|110.06|1405
1624532030000|2021-06-24 10:53:50||110.1||110.1||110.1||110.1|0
1624532040000|2021-06-24 10:54:00|110.12|110.08|110.12|110.04|110.12|110.12|110.1|110.04|4476
1624532070000|2021-06-24 10:54:30|110.1|110.02|110.06|110|110.1|110.02|110.06|110|4095
1624532090000|2021-06-24 10:54:50||110.02||110.02||110.02||110.02|464
1624532140000|2021-06-24 10:55:40||110||110||110||110|3226
1624532150000|2021-06-24 10:55:50|110.08|110.02|110.1|110.04|110.1|110.04|110.08|110.02|1092
1624532190000|2021-06-24 10:56:30||110.06||110.06||110.06||110.06|6400
1624532220000|2021-06-24 10:57:00||110.08||110.08||110.08||110.06|0
1624532250000|2021-06-24 10:57:30|110.08|110.04|110.06|110|110.08|110.04|110.06|110|2053
1624532270000|2021-06-24 10:57:50||110.02||110.02||110.02||110.02|0
1624532340000|2021-06-24 10:59:00|110.04|110|110.04|110|110.04|110|110.04|110|2714
1624532360000|2021-06-24 10:59:20|||||||||1681
1624532380000|2021-06-24 10:59:40||110.02||110||110.02||110|198
1624532390000|2021-06-24 10:59:50||110.02||110||110.02||110|56
1624532410000|2021-06-24 11:00:10|110.02|109.98|110.04|109.98|110.04|110|110.02|109.98|8247
1624532420000|2021-06-24 11:00:20|110.02|109.96|110.04|109.96|110.04|109.96|110.02|109.96|45
1624532430000|2021-06-24 11:00:30|110.06|109.98|110.02|109.98|110.06|110|110.02|109.96|6110
1624532440000|2021-06-24 11:00:40|||||||||883
1624532450000|2021-06-24 11:00:50|110.04|110|110.08|110.02|110.08|110.02|110.04|110|2198
1624532460000|2021-06-24 11:01:00|110.06|110|110.06|110|110.06|110|110.04|109.98|7529
1624532470000|2021-06-24 11:01:10|||||||||2450
1624532490000|2021-06-24 11:01:30||110.02||110.02||110.02||110.02|12259
1624532520000|2021-06-24 11:02:00|110.04|110|110.04|109.98|110.04|110.02|110.04|109.98|4281
1624532530000|2021-06-24 11:02:10|||||||||131
1624532550000|2021-06-24 11:02:30|110.02|109.96|109.98|109.9|110.02|109.96|109.98|109.9|2473
1624532560000|2021-06-24 11:02:40||109.92||109.9||109.92||109.9|916
1624532570000|2021-06-24 11:02:50||109.92||109.92||109.92||109.92|0
1624532580000|2021-06-24 11:03:00|109.96|109.9|109.9|109.82|109.96|109.9|109.9|109.8|1702
1624532590000|2021-06-24 11:03:10|||||||||3391
1624532610000|2021-06-24 11:03:30|109.88|109.8|109.72|109.66|109.88|109.8|109.72|109.64|14009
1624532620000|2021-06-24 11:03:40|109.74|109.68|109.78|109.7|109.78|109.7|109.74|109.68|110
1624532630000|2021-06-24 11:03:50|109.76|109.68|109.7|109.64|109.76|109.68|109.7|109.64|0
1624532640000|2021-06-24 11:04:00|109.72|109.66|109.76|109.7|109.78|109.74|109.72|109.66|9322
1624532650000|2021-06-24 11:04:10|109.78|109.72|109.76|109.7|109.78|109.72|109.76|109.7|2356
1624532660000|2021-06-24 11:04:20|109.78|109.72|109.78|109.72|109.78|109.72|109.78|109.72|3267
1624532670000|2021-06-24 11:04:30|109.82|109.74|109.9|109.84|109.9|109.84|109.82|109.74|570
1624532690000|2021-06-24 11:04:50|109.94|109.86|109.9|109.86|109.94|109.88|109.9|109.86|5380
1624532700000|2021-06-24 11:05:00|109.88|109.84|109.8|109.72|109.88|109.84|109.8|109.7|14182
1624532710000|2021-06-24 11:05:10|109.78|109.7|109.78|109.7|109.78|109.7|109.72|109.64|5850
1624532720000|2021-06-24 11:05:20|109.76||109.76||109.76||109.76||2
1624532730000|2021-06-24 11:05:30|109.78||109.76||109.78||109.76||0
1624532740000|2021-06-24 11:05:40|109.8|109.72|109.84|109.74|109.84|109.74|109.76|109.72|9338
1624532750000|2021-06-24 11:05:50|109.82||109.82||109.82||109.82||1350
1624532760000|2021-06-24 11:06:00|109.8|109.72|109.72|109.64|109.8|109.72|109.72|109.62|2500
1624532770000|2021-06-24 11:06:10|109.7|109.62|109.68|109.62|109.72|109.64|109.68|109.62|3715
1624532790000|2021-06-24 11:06:30|109.72|109.64|109.74|109.68|109.74|109.68|109.72|109.64|2315
1624532810000|2021-06-24 11:06:50|109.72|109.66|109.68|109.62|109.72|109.66|109.68|109.62|1085
1624532830000|2021-06-24 11:07:10|109.7|109.64|109.82|109.74|109.84|109.78|109.7|109.64|5492
1624532840000|2021-06-24 11:07:20|109.84|109.76|109.84|109.78|109.86|109.78|109.84|109.76|110
1624532850000|2021-06-24 11:07:30|109.82|109.76|109.82|109.76|109.82|109.76|109.82|109.76|0
1624532860000|2021-06-24 11:07:40|109.84|109.78|109.84|109.78|109.84|109.78|109.84|109.78|0
1624532870000|2021-06-24 11:07:50|||||||||2
1624532880000|2021-06-24 11:08:00|109.82|109.76|109.82|109.76|109.82|109.76|109.82|109.76|0
1624532900000|2021-06-24 11:08:20|109.8|109.74|109.68|109.62|109.8|109.74|109.68|109.62|5883
1624532910000|2021-06-24 11:08:30||109.64||109.64||109.64||109.64|0
1624532930000|2021-06-24 11:08:50|109.66|109.62|109.64|109.6|109.66|109.62|109.64|109.6|38
1624532980000|2021-06-24 11:09:40|109.62|109.58|109.58|109.52|109.62|109.58|109.58|109.5|3769
1624532990000|2021-06-24 11:09:50||109.5||109.52||109.52||109.5|0
1624533000000|2021-06-24 11:10:00|109.62|109.54|109.58|109.52|109.62|109.56|109.58|109.52|2902
1624533020000|2021-06-24 11:10:20|109.62|109.58|109.58|109.52|109.64|109.58|109.58|109.52|11997
1624533030000|2021-06-24 11:10:30||109.54||109.52||109.54||109.52|0
1624533050000|2021-06-24 11:10:50|109.62|109.54|109.64|109.6|109.64|109.6|109.62|109.52|4378
1624533060000|2021-06-24 11:11:00|109.68|109.62|109.68|109.6|109.7|109.64|109.68|109.6|5571
1624533070000|2021-06-24 11:11:10|109.66|109.58|109.56|109.5|109.66|109.58|109.56|109.5|7455
1624533090000|2021-06-24 11:11:30|109.54||109.54||109.54||109.54||0
1624533110000|2021-06-24 11:11:50|109.52|109.46|109.5|109.44|109.52|109.46|109.5|109.44|5000
1624533130000|2021-06-24 11:12:10|109.54|109.46|109.56|109.5|109.56|109.5|109.54|109.46|12834
1624533140000|2021-06-24 11:12:20|||||||||18158
1624533150000|2021-06-24 11:12:30|109.54|109.52|109.54|109.5|109.54|109.52|109.54|109.46|649
1624533190000|2021-06-24 11:13:10||109.48||109.48||109.48||109.48|400
1624533210000|2021-06-24 11:13:30||109.46||109.46||109.46||109.46|821
1624533230000|2021-06-24 11:13:50||109.48||109.48||109.48||109.48|10
1624533260000|2021-06-24 11:14:20|109.52|109.46|109.52|109.46|109.52|109.46|109.48|109.46|3602
1624533270000|2021-06-24 11:14:30|||||||||352
1624533320000|2021-06-24 11:15:20|109.5|109.44|109.46|109.38|109.5|109.44|109.44|109.36|4515
1624533330000|2021-06-24 11:15:30|109.44||109.44||109.44||109.44||92
1624533340000|2021-06-24 11:15:40|109.42|109.36|109.42|109.36|109.42|109.36|109.42|109.34|0
1624533380000|2021-06-24 11:16:20||109.34||109.36||109.36||109.34|38
1624533420000|2021-06-24 11:17:00|109.44|109.38|109.46|109.42|109.46|109.42|109.42|109.38|4588
1624533440000|2021-06-24 11:17:20|109.48|109.44|109.52|109.44|109.52|109.44|109.48|109.44|5056
1624533450000|2021-06-24 11:17:30|109.54|109.48|109.5|109.42|109.54|109.5|109.5|109.42|4059
1624533460000|2021-06-24 11:17:40|109.48||109.46||109.48||109.46||0
1624533480000|2021-06-24 11:18:00|109.44|109.4|109.42|109.36|109.44|109.4|109.4|109.34|7199
1624533490000|2021-06-24 11:18:10||109.38||109.38||109.38||109.38|0
1624533510000|2021-06-24 11:18:30|109.44|109.4|109.48|109.4|109.52|109.44|109.44|109.4|7387
1624533520000|2021-06-24 11:18:40|109.46||109.46||109.46||109.46||2273
1624533550000|2021-06-24 11:19:10|109.44|109.38|109.44|109.38|109.44|109.38|109.44|109.38|0
1624533560000|2021-06-24 11:19:20|109.46|109.4|109.46|109.4|109.46|109.4|109.46|109.4|5026
1624533600000|2021-06-24 11:20:00|||||||||664
1624533770000|2021-06-24 11:22:50|109.44|109.38|109.44|109.4|109.44|109.4|109.44|109.38|45
1624533790000|2021-06-24 11:23:10|109.46|109.38|109.44|109.38|109.46|109.38|109.42|109.38|135
1624533800000|2021-06-24 11:23:20|||||||||31814
1624533830000|2021-06-24 11:23:50|||||||||86
1624533880000|2021-06-24 11:24:40||109.4||109.4||109.4||109.38|26
1624533890000|2021-06-24 11:24:50|109.46||109.46||109.46||109.46||0
1624533910000|2021-06-24 11:25:10|||||||||395
1624533930000|2021-06-24 11:25:30||109.42||109.42||109.42||109.42|0
1624533940000|2021-06-24 11:25:40|109.48|109.44|109.4|109.34|109.5|109.44|109.4|109.34|19881
1624533950000|2021-06-24 11:25:50||109.36||109.36||109.36||109.36|0
1624533960000|2021-06-24 11:26:00|109.38|109.34|109.38|109.32|109.38|109.34|109.38|109.32|2024
1624533970000|2021-06-24 11:26:10|109.4|109.34|109.4|109.36|109.4|109.36|109.4|109.32|6046
1624533980000|2021-06-24 11:26:20|109.38||109.38||109.38||109.38||6955
1624534000000|2021-06-24 11:26:40|109.4|109.38|109.48|109.42|109.48|109.42|109.4|109.32|8835
1624534010000|2021-06-24 11:26:50|109.46|109.4|109.46|109.4|109.46|109.4|109.44|109.4|0
1624534020000|2021-06-24 11:27:00|109.42|109.36|109.42|109.38|109.42|109.38|109.42|109.36|1365
1624534040000|2021-06-24 11:27:20|109.44|109.4|109.46|109.38|109.46|109.4|109.42|109.38|8475
1624534050000|2021-06-24 11:27:30|||||||||977
1624534080000|2021-06-24 11:28:00||109.4||109.4||109.4||109.38|0
1624534100000|2021-06-24 11:28:20|||||||||100
1624534110000|2021-06-24 11:28:30||109.38||109.38||109.38||109.38|1138
1624534160000|2021-06-24 11:29:20|109.44|109.36|109.38|109.3|109.44|109.36|109.38|109.3|7824
1624534170000|2021-06-24 11:29:30|109.36||109.36||109.36||109.36||0
1624534200000|2021-06-24 11:30:00||109.32||109.3||109.32||109.3|0
1624534210000|2021-06-24 11:30:10|109.34|109.32|109.26|109.22|109.34|109.32|109.26|109.22|26383
1624534220000|2021-06-24 11:30:20|109.3|109.24|109.3|109.22|109.38|109.36|109.26|109.22|66307
1624534230000|2021-06-24 11:30:30||109.24||109.24||109.24||109.24|3750
1624534240000|2021-06-24 11:30:40|109.28|109.22|109.26|109.2|109.28|109.22|109.26|109.2|100
1624534270000|2021-06-24 11:31:10|||||||||395
1624534300000|2021-06-24 11:31:40||109.22||109.2||109.22||109.2|56
1624534320000|2021-06-24 11:32:00||109.22||109.2||109.22||109.2|50
1624534330000|2021-06-24 11:32:10||109.22||109.22||109.22||109.22|1181
1624534340000|2021-06-24 11:32:20||109.2||109.2||109.2||109.2|0
1624534400000|2021-06-24 11:33:20|109.24||109.24||109.24||109.24||0
1624534410000|2021-06-24 11:33:30|109.26||109.24||109.26||109.24||22000
1624534440000|2021-06-24 11:34:00|109.22|109.16|109.18|109.1|109.22|109.18|109.18|109.08|5853
1624534450000|2021-06-24 11:34:10|109.16|109.08|109.14|109.06|109.16|109.08|109.14|109.06|1121
1624534460000|2021-06-24 11:34:20|109.16|109.08|109.18|109.14|109.18|109.14|109.16|109.08|7840
1624534480000|2021-06-24 11:34:40|109.2|109.16|109.2|109.14|109.24|109.22|109.2|109.14|10970
1624534510000|2021-06-24 11:35:10|109.22|109.16|109.22|109.16|109.22|109.2|109.2|109.14|12289
1624534520000|2021-06-24 11:35:20|109.24|109.18|109.22|109.18|109.24|109.2|109.22|109.16|21
1624534530000|2021-06-24 11:35:30||109.2||109.2||109.2||109.2|5
1624534540000|2021-06-24 11:35:40|109.24|109.22|109.28|109.22|109.28|109.22|109.24|109.22|4643
1624534550000|2021-06-24 11:35:50|109.26|109.2|109.2|109.14|109.26|109.2|109.2|109.14|7057
1624534580000|2021-06-24 11:36:20|109.22|109.16|109.26|109.16|109.26|109.16|109.22|109.16|4065
1624534620000|2021-06-24 11:37:00|109.24||109.24||109.24||109.24||2010
1624534630000|2021-06-24 11:37:10|109.26|109.18|109.26|109.2|109.26|109.2|109.26|109.18|0
1624534700000|2021-06-24 11:38:20|109.28|109.22|109.3|109.26|109.34|109.28|109.26|109.22|8311
1624534730000|2021-06-24 11:38:50|109.34|109.28|109.32|109.28|109.34|109.28|109.32|109.28|3162
1624534750000|2021-06-24 11:39:10|||||||||230
1624534790000|2021-06-24 11:39:50|109.34|109.3|109.38|109.32|109.42|109.36|109.34|109.3|2997
1624534800000|2021-06-24 11:40:00|109.4|109.34|109.44|109.36|109.44|109.36|109.4|109.34|0
1624534830000|2021-06-24 11:40:30|109.42||109.42||109.42||109.42||0
1624534840000|2021-06-24 11:40:40|109.4|109.34|109.36|109.3|109.4|109.34|109.34|109.26|14857
1624534850000|2021-06-24 11:40:50|109.38|109.32|109.4|109.34|109.4|109.36|109.38|109.32|149652
1624534860000|2021-06-24 11:41:00|109.38|109.36|109.34|109.3|109.38|109.36|109.34|109.3|1138
1624534870000|2021-06-24 11:41:10|109.32|109.26|109.34|109.32|109.34|109.32|109.32|109.26|4662
1624534900000|2021-06-24 11:41:40|109.38||109.38||109.38||109.38||7490
1624534910000|2021-06-24 11:41:50|109.36|109.3|109.24|109.18|109.36|109.3|109.24|109.18|37687
1624534920000|2021-06-24 11:42:00|109.26|109.2|109.34|109.3|109.34|109.3|109.26|109.2|11249
1624534930000|2021-06-24 11:42:10|109.32|109.26|109.28|109.2|109.32|109.26|109.28|109.2|2769
1624534940000|2021-06-24 11:42:20|109.3|109.24|109.32|109.3|109.36|109.3|109.28|109.22|9021
1624534970000|2021-06-24 11:42:50|109.36||109.36||109.36||109.36||893
1624534980000|2021-06-24 11:43:00|109.32||109.32||109.36||109.32||2193
1624534990000|2021-06-24 11:43:10|109.36|109.28|109.32|109.28|109.36|109.28|109.32|109.28|6419
1624535000000|2021-06-24 11:43:20|109.28|109.26|109.28|109.24|109.28|109.26|109.28|109.24|7741
1624535010000|2021-06-24 11:43:30||109.22||109.2||109.22||109.2|0
1624535020000|2021-06-24 11:43:40|109.26||109.26||109.26||109.26||1
1624535060000|2021-06-24 11:44:20||109.22||109.22||109.22||109.22|12
1624535090000|2021-06-24 11:44:50|109.3|109.24|109.32|109.24|109.36|109.28|109.3|109.24|6507
1624535100000|2021-06-24 11:45:00|109.34|109.26|109.34|109.28|109.34|109.28|109.34|109.26|5
1624535110000|2021-06-24 11:45:10|109.36|109.3|109.46|109.4|109.46|109.4|109.36|109.3|2131
1624535120000|2021-06-24 11:45:20|109.44|109.38|109.42|109.36|109.44|109.38|109.42|109.36|1205
1624535130000|2021-06-24 11:45:30|||||||||904
1624535140000|2021-06-24 11:45:40||109.38||109.38||109.38||109.38|0
1624535160000|2021-06-24 11:46:00||109.4||109.38||109.4||109.38|2729
1624535180000|2021-06-24 11:46:20||109.4||109.4||109.4||109.4|0
1624535200000|2021-06-24 11:46:40|109.44|109.42|109.46|109.42|109.46|109.42|109.44|109.42|3554
1624535210000|2021-06-24 11:46:50|||||||||10000
1624535220000|2021-06-24 11:47:00|109.48|109.44|109.52|109.48|109.54|109.48|109.48|109.44|4283
1624535230000|2021-06-24 11:47:10|109.5|109.46|109.48|109.42|109.5|109.48|109.48|109.42|22230
1624535240000|2021-06-24 11:47:20|109.46|109.4|109.42|109.38|109.46|109.4|109.42|109.38|2852
1624535250000|2021-06-24 11:47:30|109.4|109.36|109.4|109.34|109.4|109.36|109.38|109.32|6031
1624535270000|2021-06-24 11:47:50|109.38|109.36|109.38|109.36|109.38|109.36|109.38|109.36|4165
1624535280000|2021-06-24 11:48:00||109.34||109.34||109.34||109.34|0
1624535330000|2021-06-24 11:48:50|109.4|109.36|109.44|109.36|109.46|109.4|109.4|109.36|18089
1624535340000|2021-06-24 11:49:00|109.42|109.34|109.34|109.26|109.42|109.34|109.34|109.24|6781
1624535350000|2021-06-24 11:49:10|109.32|109.28|109.34|109.26|109.34|109.28|109.32|109.26|2
1624535360000|2021-06-24 11:49:20|109.32|109.28|109.32|109.28|109.32|109.28|109.32|109.28|0
1624535370000|2021-06-24 11:49:30||109.26||109.26||109.26||109.26|0
1624535380000|2021-06-24 11:49:40|109.3||109.3||109.3||109.3||0
1624535390000|2021-06-24 11:49:50|109.32|109.28|109.32|109.26|109.32|109.28|109.32|109.26|1909
1624535400000|2021-06-24 11:50:00||109.28||109.28||109.28||109.28|0
1624535420000|2021-06-24 11:50:20|109.3|109.26|109.3|109.26|109.3|109.26|109.3|109.26|1219
1624535430000|2021-06-24 11:50:30|||||||||6628
1624535440000|2021-06-24 11:50:40|109.28|109.24|109.22|109.16|109.28|109.24|109.22|109.16|20397
1624535460000|2021-06-24 11:51:00|109.2|109.14|109.18|109.14|109.2|109.14|109.18|109.14|182
1624535470000|2021-06-24 11:51:10|109.2|109.16|109.22|109.16|109.22|109.16|109.2|109.16|4898
1624535480000|2021-06-24 11:51:20|||||||||4075
1624535490000|2021-06-24 11:51:30||109.14||109.14||109.14||109.14|0
1624535500000|2021-06-24 11:51:40|109.2||109.2||109.2||109.2||0
1624535510000|2021-06-24 11:51:50|109.18||109.18||109.18||109.18||0
1624535600000|2021-06-24 11:53:20|109.2|109.16|109.26|109.2|109.26|109.2|109.2|109.16|3403
1624535610000|2021-06-24 11:53:30|109.24||109.26||109.26||109.24||4258
1624535620000|2021-06-24 11:53:40|109.24||109.24||109.24||109.24||0
1624535670000|2021-06-24 11:54:30|109.26|109.22|109.26|109.24|109.28|109.24|109.24|109.2|8732
1624535710000|2021-06-24 11:55:10|109.28|109.26|109.3|109.26|109.32|109.28|109.28|109.26|4477
1624535730000|2021-06-24 11:55:30|109.34|109.28|109.3|109.24|109.34|109.28|109.3|109.24|6886
1624535740000|2021-06-24 11:55:40|109.28|109.22|109.28|109.24|109.3|109.24|109.26|109.2|49348
1624535750000|2021-06-24 11:55:50|109.3|109.22|109.3|109.24|109.3|109.24|109.24|109.18|14648
1624535780000|2021-06-24 11:56:20|109.28||109.28||109.28||109.28||0
1624535790000|2021-06-24 11:56:30|||||||||308
1624535850000|2021-06-24 11:57:30||109.26||109.24||109.26||109.24|1652
1624535860000|2021-06-24 11:57:40|109.3|109.26|109.28|109.24|109.3|109.26|109.28|109.24|13202
1624535890000|2021-06-24 11:58:10|109.3|109.26|109.3|109.24|109.3|109.26|109.28|109.24|2544
1624535920000|2021-06-24 11:58:40|109.28|109.22|109.26|109.18|109.28|109.24|109.24|109.18|23950
1624535930000|2021-06-24 11:58:50|109.24||109.24||109.24||109.24||0
1624535980000|2021-06-24 11:59:40|109.22|109.16|109.2|109.18|109.22|109.18|109.2|109.16|6495
1624535990000|2021-06-24 11:59:50|||||||||3670
1624536010000|2021-06-24 12:00:10|109.22||109.22||109.22||109.22||8572
1624536030000|2021-06-24 12:00:30||109.16||109.16||109.16||109.16|0
1624536060000|2021-06-24 12:01:00|||||||||3728
1624536100000|2021-06-24 12:01:40||109.18||109.18||109.18||109.18|1400
1624536110000|2021-06-24 12:01:50|||||||||4544
1624536150000|2021-06-24 12:02:30|109.24|109.2|109.22|109.18|109.24|109.2|109.22|109.18|26796
1624536160000|2021-06-24 12:02:40||109.16||109.16||109.16||109.16|0
1624536170000|2021-06-24 12:02:50||109.18||109.18||109.18||109.18|84
1624536200000|2021-06-24 12:03:20|109.24|109.2|109.3|109.26|109.3|109.26|109.24|109.2|27261
1624536240000|2021-06-24 12:04:00|||||||||91
1624536250000|2021-06-24 12:04:10|109.32|109.28|109.36|109.32|109.36|109.32|109.32|109.28|15227
1624536260000|2021-06-24 12:04:20||109.34||109.34||109.34||109.32|57
1624536270000|2021-06-24 12:04:30|109.38|109.36|109.46|109.4|109.48|109.4|109.38|109.36|2419
1624536280000|2021-06-24 12:04:40||109.42||109.42||109.42||109.4|0
1624536290000|2021-06-24 12:04:50|109.48||109.48||109.48||109.48||5002
1624536300000|2021-06-24 12:05:00||109.44||109.46||109.46||109.44|666
1624536340000|2021-06-24 12:05:40|109.46|109.42|109.42|109.38|109.46|109.42|109.42|109.38|4239
1624536350000|2021-06-24 12:05:50|109.44|109.36|109.42|109.36|109.44|109.36|109.42|109.34|0
1624536360000|2021-06-24 12:06:00|||||||||13928
1624536400000|2021-06-24 12:06:40|109.4|109.34|109.32|109.24|109.4|109.34|109.32|109.24|6986
1624536460000|2021-06-24 12:07:40|109.34|109.28|109.38|109.32|109.38|109.32|109.32|109.28|13423
1624536480000|2021-06-24 12:08:00||109.34||109.34||109.34||109.34|0
1624536490000|2021-06-24 12:08:10|||||||||1500
1624536500000|2021-06-24 12:08:20|109.4|109.36|109.46|109.4|109.46|109.4|109.4|109.36|4340
1624536530000|2021-06-24 12:08:50|109.44|109.38|109.34|109.28|109.44|109.38|109.34|109.28|13533
1624536540000|2021-06-24 12:09:00||109.3||109.3||109.3||109.3|682
1624536600000|2021-06-24 12:10:00|109.32||109.32||109.32||109.32||0
1624536610000|2021-06-24 12:10:10|109.3|109.28|109.28|109.22|109.3|109.28|109.28|109.22|3008
1624536700000|2021-06-24 12:11:40|||||||||289
1624536720000|2021-06-24 12:12:00|109.26|109.2|109.26|109.22|109.26|109.22|109.26|109.2|11039
1624536730000|2021-06-24 12:12:10|109.24|109.2|109.26|109.22|109.26|109.22|109.22|109.2|20704
1624536750000|2021-06-24 12:12:30|109.28|109.24|109.26|109.22|109.28|109.24|109.26|109.22|2658
1624536760000|2021-06-24 12:12:40||109.24||109.24||109.24||109.24|540
1624536780000|2021-06-24 12:13:00|109.24|109.22|109.26|109.22|109.26|109.22|109.24|109.22|12909
1624536790000|2021-06-24 12:13:10|109.24||109.26||109.26||109.24||3000
1624536800000|2021-06-24 12:13:20|109.24||109.24||109.24||109.24||0
1624536810000|2021-06-24 12:13:30|109.22|109.2|109.24|109.16|109.24|109.2|109.22|109.14|24100
1624536850000|2021-06-24 12:14:10||109.18||109.18||109.18||109.18|20
1624536890000|2021-06-24 12:14:50|109.22|109.14|109.2|109.14|109.22|109.14|109.18|109.14|259
1624536910000|2021-06-24 12:15:10|109.22|109.16|109.26|109.22|109.26|109.22|109.2|109.16|18675
1624536920000|2021-06-24 12:15:20||109.2||109.2||109.2||109.2|336
1624536980000|2021-06-24 12:16:20|109.24||109.24||109.24||109.24||0
1624537000000|2021-06-24 12:16:40||109.18||109.2||109.2||109.18|8051
1624537020000|2021-06-24 12:17:00||109.22||109.22||109.22||109.22|14
1624537030000|2021-06-24 12:17:10|||||||||10
1624537100000|2021-06-24 12:18:20|||||||||10393
1624537110000|2021-06-24 12:18:30|109.22|109.2|109.22|109.16|109.24|109.2|109.22|109.16|10904
1624537180000|2021-06-24 12:19:40|109.2|109.2|109.2|109.14|109.2|109.2|109.2|109.14|100
1624537220000|2021-06-24 12:20:20|||||||||975
1624537250000|2021-06-24 12:20:50|109.18||109.18||109.18||109.18||0
1624537260000|2021-06-24 12:21:00|||||||||57
1624537270000|2021-06-24 12:21:10|||||||||100
1624537330000|2021-06-24 12:22:10|109.16|109.12|109.1|109.04|109.16|109.14|109.1|109.04|26421
1624537340000|2021-06-24 12:22:20|109.08||109.08||109.08||109.08||128
1624537360000|2021-06-24 12:22:40|||||||||8707
1624537490000|2021-06-24 12:24:50|||||||||9158
1624537530000|2021-06-24 12:25:30|109.1|109.06|109.1|109.06|109.12|109.08|109.1|109.04|20739
1624537550000|2021-06-24 12:25:50|109.12|109.08|109.1|109.06|109.12|109.08|109.08|109.06|23075
1624537560000|2021-06-24 12:26:00|109.08|109.04|109.04|109|109.08|109.04|109.02|109|13494
1624537570000|2021-06-24 12:26:10|||||||||30557
1624537580000|2021-06-24 12:26:20|109.06||109.04||109.06||109.04||5
1624537600000|2021-06-24 12:26:40|109.06|109.02|109.06|109.04|109.06|109.04|109.06|109.02|11924
1624537610000|2021-06-24 12:26:50|109.08|109.06|109.08|109.04|109.08|109.06|109.08|109.04|620
1624537620000|2021-06-24 12:27:00|||||||||2220
1624537670000|2021-06-24 12:27:50|109.06|109.02|109.06|109.04|109.08|109.04|109.06|109|10128
1624537700000|2021-06-24 12:28:20|109.04|109|109.04|108.98|109.04|109.04|108.98|108.92|92665
1624537710000|2021-06-24 12:28:30|109.02|108.96|109.02|108.96|109.02|108.96|109.02|108.96|3867
1624537730000|2021-06-24 12:28:50|109|108.94|108.98|108.92|109|108.94|108.98|108.9|5083
1624537760000|2021-06-24 12:29:20|108.96|108.9|108.96|108.9|108.96|108.9|108.96|108.88|3500
1624537770000|2021-06-24 12:29:30|108.94|108.86|108.88|108.8|108.94|108.86|108.88|108.8|19725
1624537790000|2021-06-24 12:29:50||108.84||108.82||108.84||108.82|4789
1624537820000|2021-06-24 12:30:20||108.84||108.84||108.84||108.84|0
1624537830000|2021-06-24 12:30:30|108.92|108.86|108.92|108.86|108.92|108.86|108.88|108.84|28029
1624537840000|2021-06-24 12:30:40|108.88||108.92||108.92||108.88||13190
1624537850000|2021-06-24 12:30:50|108.94|108.9|108.96|108.9|108.96|108.92|108.94|108.9|4321
1624537860000|2021-06-24 12:31:00||108.92||108.92||108.92||108.92|0
1624537870000|2021-06-24 12:31:10|108.98|108.94|108.98|108.94|108.98|108.94|108.98|108.94|2978
1624537880000|2021-06-24 12:31:20|109.02|108.92|108.94|108.9|109.02|108.92|108.94|108.9|9714
1624537930000|2021-06-24 12:32:10|108.92|108.88|108.94|108.9|108.94|108.9|108.92|108.86|9142
1624537940000|2021-06-24 12:32:20|||||||||8100
1624537950000|2021-06-24 12:32:30|108.96|108.92|109.02|108.96|109.06|109|108.96|108.92|12120
1624537970000|2021-06-24 12:32:50|109|108.94|108.9|108.86|109|108.94|108.9|108.86|32616
1624538000000|2021-06-24 12:33:20|||||||||4500
1624538020000|2021-06-24 12:33:40|108.88|108.82|108.86|108.8|108.88|108.82|108.86|108.8|12690
1624538030000|2021-06-24 12:33:50|108.88|108.82|108.88|108.82|108.92|108.82|108.88|108.82|4750
1624538040000|2021-06-24 12:34:00||108.84||108.84||108.84||108.84|10
1624538050000|2021-06-24 12:34:10|||||||||5905
1624538060000|2021-06-24 12:34:20|||||||||4500
1624538070000|2021-06-24 12:34:30|||||||||4924
1624538090000|2021-06-24 12:34:50|||||||||5948
1624538110000|2021-06-24 12:35:10|||||||||2
1624538160000|2021-06-24 12:36:00|||||||||30070
1624538170000|2021-06-24 12:36:10|108.9|108.86|108.96|108.9|109|108.92|108.9|108.86|19347
1624538180000|2021-06-24 12:36:20|108.94|108.88|108.92|108.84|108.94|108.88|108.92|108.84|5274
1624538190000|2021-06-24 12:36:30|||||||||6320
1624538200000|2021-06-24 12:36:40||108.86||108.84||108.86||108.84|45
1624538210000|2021-06-24 12:36:50||108.88||108.88||108.88||108.88|0
1624538220000|2021-06-24 12:37:00|108.9|108.86|108.88|108.86|108.9|108.9|108.88|108.86|530
1624538260000|2021-06-24 12:37:40||108.84||108.84||108.84||108.84|46295
1624538280000|2021-06-24 12:38:00|||||||||366
1624538300000|2021-06-24 12:38:20|108.86|108.82|108.86|108.8|108.86|108.82|108.86|108.8|89265
1624538340000|2021-06-24 12:39:00|||||||||188
1624538350000|2021-06-24 12:39:10|108.84|108.78|108.84|108.8|108.86|108.8|108.82|108.78|11542
1624538380000|2021-06-24 12:39:40|108.82||108.82||108.82||108.82||0
1624538390000|2021-06-24 12:39:50||108.78||108.8||108.8||108.78|8696
1624538410000|2021-06-24 12:40:10|108.8|108.76|108.66|108.62|108.8|108.8|108.66|108.58|19475
1624538420000|2021-06-24 12:40:20|108.64||108.66||108.66||108.64||3461
1624538430000|2021-06-24 12:40:30|||||||||3466
1624538440000|2021-06-24 12:40:40|108.68|108.64|108.7|108.64|108.7|108.64|108.66|108.64|6866
1624538450000|2021-06-24 12:40:50|108.68|108.62|108.68|108.62|108.68|108.62|108.68|108.62|0
1624538460000|2021-06-24 12:41:00|108.7|108.64|108.7|108.64|108.7|108.66|108.7|108.64|16812
1624538470000|2021-06-24 12:41:10|108.72|108.66|108.7|108.66|108.72|108.7|108.7|108.66|7410
1624538480000|2021-06-24 12:41:20|108.72|108.68|108.7|108.66|108.72|108.7|108.7|108.66|55981
1624538490000|2021-06-24 12:41:30|108.72|108.68|108.72|108.7|108.72|108.7|108.72|108.68|681
1624538510000|2021-06-24 12:41:50|108.74|108.72|108.82|108.78|108.84|108.8|108.74|108.72|22419
1624538520000|2021-06-24 12:42:00|108.84|108.8|108.82|108.76|108.84|108.8|108.82|108.76|2973
1624538540000|2021-06-24 12:42:20|108.8|108.74|108.74|108.68|108.8|108.78|108.74|108.68|3506
1624538560000|2021-06-24 12:42:40||108.7||108.7||108.7||108.7|8
1624538570000|2021-06-24 12:42:50||108.68||108.72||108.72||108.68|0
1624538580000|2021-06-24 12:43:00|108.72|108.7|108.72|108.7|108.72|108.7|108.72|108.64|17070
1624538590000|2021-06-24 12:43:10|108.74|108.72|108.8|108.72|108.8|108.72|108.74|108.72|1683
1624538600000|2021-06-24 12:43:20|108.78||108.78||108.78||108.78||16
1624538610000|2021-06-24 12:43:30|108.76|108.7|108.76|108.7|108.76|108.7|108.76|108.7|0
1624538630000|2021-06-24 12:43:50|108.74||108.74||108.74||108.74||0
1624538640000|2021-06-24 12:44:00|||||||||1000
1624538670000|2021-06-24 12:44:30|108.76|108.72|108.86|108.8|108.88|108.8|108.74|108.72|5975
1624538680000|2021-06-24 12:44:40||108.78||108.8||108.8||108.78|2000
1624538720000|2021-06-24 12:45:20|108.84|108.78|108.78|108.72|108.84|108.78|108.78|108.7|12331
1624538740000|2021-06-24 12:45:40|108.76||108.76||108.76||108.76||0
1624538750000|2021-06-24 12:45:50|||||||||5704
1624538760000|2021-06-24 12:46:00|||||||||10000
1624538770000|2021-06-24 12:46:10|108.78|108.74|108.76|108.72|108.8|108.74|108.76|108.72|6121
1624538780000|2021-06-24 12:46:20|108.78|108.74|108.84|108.78|108.84|108.78|108.76|108.72|23109
1624538790000|2021-06-24 12:46:30|108.82|108.76|108.84|108.8|108.86|108.82|108.82|108.76|1956
1624538800000|2021-06-24 12:46:40|108.86|108.82|108.86|108.8|108.86|108.82|108.86|108.8|10
1624538810000|2021-06-24 12:46:50|108.88|108.82|108.88|108.86|108.92|108.86|108.88|108.8|2398
1624538820000|2021-06-24 12:47:00|||||||||4569
1624538830000|2021-06-24 12:47:10|108.86|108.82|108.8|108.76|108.86|108.82|108.8|108.76|3068
1624538860000|2021-06-24 12:47:40|||||||||8634
1624538880000|2021-06-24 12:48:00|||||||||2
1624538910000|2021-06-24 12:48:30|108.78|108.74|108.78|108.72|108.78|108.74|108.78|108.7|891
1624538930000|2021-06-24 12:48:50|108.76|108.7|108.74|108.7|108.76|108.72|108.74|108.7|5964
1624538940000|2021-06-24 12:49:00|108.72|108.68|108.72|108.66|108.78|108.72|108.7|108.66|35619
1624538950000|2021-06-24 12:49:10||108.68||108.68||108.68||108.68|0
1624538960000|2021-06-24 12:49:20|108.7|108.66|108.64|108.6|108.7|108.66|108.62|108.58|10318
1624538970000|2021-06-24 12:49:30|108.66|108.62|108.7|108.64|108.7|108.64|108.66|108.62|17881
1624538980000|2021-06-24 12:49:40|108.68||108.7||108.7||108.68||3
1624538990000|2021-06-24 12:49:50|108.72|108.66|108.72|108.68|108.72|108.68|108.7|108.66|41083
1624539000000|2021-06-24 12:50:00|108.76|108.7|108.68|108.66|108.76|108.72|108.68|108.66|23651
1624539010000|2021-06-24 12:50:10|108.7||108.7||108.7||108.68||7172
1624539020000|2021-06-24 12:50:20|||||||||531
1624539040000|2021-06-24 12:50:40|108.68|108.64|108.6|108.56|108.68|108.64|108.6|108.54|32285
1624539060000|2021-06-24 12:51:00|108.62|108.58|108.64|108.58|108.64|108.58|108.62|108.58|2329
1624539070000|2021-06-24 12:51:10|108.62||108.62||108.62||108.62||5371
1624539080000|2021-06-24 12:51:20||108.56||108.56||108.58||108.56|17
1624539100000|2021-06-24 12:51:40||108.54||108.56||108.56||108.54|18
1624539120000|2021-06-24 12:52:00||108.6||108.56||108.6||108.56|1542
1624539150000|2021-06-24 12:52:30|108.64|108.58|108.64|108.62|108.64|108.62|108.62|108.58|11855
1624539180000|2021-06-24 12:53:00|108.62|108.6|108.6|108.54|108.62|108.6|108.6|108.54|9484
1624539190000|2021-06-24 12:53:10|108.62|108.56|108.64|108.58|108.64|108.58|108.62|108.56|2193
1624539210000|2021-06-24 12:53:30|108.62||108.64||108.64||108.62||109
1624539220000|2021-06-24 12:53:40||108.6||108.6||108.6||108.6|18
1624539230000|2021-06-24 12:53:50||108.62||108.62||108.62||108.62|28087
1624539240000|2021-06-24 12:54:00|108.62|108.6|108.62|108.58|108.64|108.6|108.62|108.56|37
1624539250000|2021-06-24 12:54:10|108.6|108.56|108.58|108.52|108.6|108.56|108.58|108.52|5261
1624539260000|2021-06-24 12:54:20|108.56|108.5|108.56|108.52|108.56|108.52|108.56|108.5|80
1624539280000|2021-06-24 12:54:40|108.54|108.5|108.54|108.48|108.54|108.5|108.52|108.48|16235
1624539290000|2021-06-24 12:54:50|||||||||913
1624539300000|2021-06-24 12:55:00|||||||||34
1624539310000|2021-06-24 12:55:10|||||||||2
1624539320000|2021-06-24 12:55:20||108.5||108.5||108.5||108.5|410
1624539330000|2021-06-24 12:55:30||108.48||108.48||108.48||108.48|0
1624539340000|2021-06-24 12:55:40||108.5||108.5||108.5||108.5|667
1624539370000|2021-06-24 12:56:10|||||||||18416
1624539380000|2021-06-24 12:56:20|108.52|108.48|108.48|108.42|108.52|108.48|108.48|108.42|5864
1624539400000|2021-06-24 12:56:40|108.46||108.46||108.46||108.46||183
1624539420000|2021-06-24 12:57:00|108.44||108.44||108.44||108.44||1102
1624539430000|2021-06-24 12:57:10|||||||||587
1624539450000|2021-06-24 12:57:30|108.46|108.44|108.56|108.52|108.56|108.52|108.46|108.42|20841
1624539460000|2021-06-24 12:57:40|108.54|108.5|108.54|108.5|108.54|108.5|108.54|108.5|0
1624539470000|2021-06-24 12:57:50|108.52|108.48|108.46|108.42|108.52|108.48|108.46|108.42|16043
1624539490000|2021-06-24 12:58:10|||||||||1342
1624539510000|2021-06-24 12:58:30||108.44||108.42||108.44||108.42|0
1624539520000|2021-06-24 12:58:40|108.5|108.44|108.54|108.48|108.54|108.48|108.5|108.42|3918
1624539530000|2021-06-24 12:58:50|108.56|108.5|108.54|108.5|108.56|108.5|108.54|108.5|1050
1624539550000|2021-06-24 12:59:10||108.52||108.52||108.52||108.52|60
1624539560000|2021-06-24 12:59:20|108.56|108.5|108.56|108.54|108.56|108.54|108.56|108.5|5974
1624539570000|2021-06-24 12:59:30||108.52||108.54||108.54||108.52|0
1624539580000|2021-06-24 12:59:40||108.52||108.52||108.52||108.52|8109
1624539650000|2021-06-24 13:00:50|108.58|108.54|108.56|108.54|108.6|108.54|108.56|108.54|8845
1624539660000|2021-06-24 13:01:00|108.58||108.56||108.6||108.56||7350
1624539670000|2021-06-24 13:01:10|108.58|108.56|108.64|108.56|108.64|108.56|108.58|108.56|5406
1624539680000|2021-06-24 13:01:20|108.62|108.58|108.62|108.58|108.64|108.6|108.62|108.56|0
1624539690000|2021-06-24 13:01:30|108.6|108.56|108.62|108.56|108.62|108.56|108.6|108.56|11354
1624539700000|2021-06-24 13:01:40|108.6||108.6||108.6||108.6||0
1624539710000|2021-06-24 13:01:50|||||||||614
1624539720000|2021-06-24 13:02:00|108.58|108.54|108.54|108.5|108.58|108.54|108.54|108.5|7231
1624539730000|2021-06-24 13:02:10|108.56||108.54||108.56||108.54||19181
1624539740000|2021-06-24 13:02:20|||||||||2
1624539760000|2021-06-24 13:02:40|||||||||61
1624539790000|2021-06-24 13:03:10|108.52||108.54||108.54||108.52||1162
1624539810000|2021-06-24 13:03:30|||||||||401
1624539820000|2021-06-24 13:03:40|||||||||9159
1624539900000|2021-06-24 13:05:00|108.56|108.52|108.58|108.54|108.58|108.54|108.54|108.52|49088
1624539910000|2021-06-24 13:05:10|108.6|108.56|108.58|108.56|108.6|108.56|108.58|108.56|22628
1624539940000|2021-06-24 13:05:40|108.6|108.58|108.58|108.54|108.62|108.6|108.58|108.54|11678
1624539950000|2021-06-24 13:05:50|108.56|108.52|108.56|108.5|108.58|108.54|108.54|108.5|2132
1624539960000|2021-06-24 13:06:00||108.52||108.52||108.52||108.52|0
1624539970000|2021-06-24 13:06:10|108.58|108.54|108.58|108.56|108.58|108.56|108.58|108.54|1996
1624539980000|2021-06-24 13:06:20|||||||||206
1624539990000|2021-06-24 13:06:30|108.6|108.54|108.62|108.56|108.62|108.58|108.6|108.54|1153
1624540000000|2021-06-24 13:06:40|108.6||108.62||108.62||108.6||10706
1624540010000|2021-06-24 13:06:50|||||||||308
1624540020000|2021-06-24 13:07:00|108.6||108.62||108.62||108.6||187
1624540050000|2021-06-24 13:07:30|108.6|108.54|108.54|108.5|108.6|108.54|108.54|108.5|8765
1624540070000|2021-06-24 13:07:50|108.56|108.52|108.56|108.52|108.58|108.52|108.54|108.52|8194
1624540090000|2021-06-24 13:08:10|108.54||108.54||108.54||108.54||23
1624540120000|2021-06-24 13:08:40|108.56|108.54|108.54|108.5|108.56|108.54|108.52|108.5|15256
1624540130000|2021-06-24 13:08:50|108.52|108.52|108.52|108.5|108.54|108.52|108.52|108.5|8885
1624540160000|2021-06-24 13:09:20|108.54|108.52|108.62|108.58|108.62|108.58|108.54|108.52|8556
1624540170000|2021-06-24 13:09:30|108.6|108.56|108.58|108.56|108.6|108.56|108.58|108.54|9366
1624540180000|2021-06-24 13:09:40|||||||||460
1624540200000|2021-06-24 13:10:00|108.56|108.54|108.56|108.54|108.56|108.54|108.56|108.54|5967
1624540230000|2021-06-24 13:10:30|108.6|108.56|108.62|108.58|108.62|108.58|108.58|108.54|3307
1624540240000|2021-06-24 13:10:40||108.56||108.56||108.56||108.56|0
1624540250000|2021-06-24 13:10:50||108.58||108.58||108.58||108.56|0
1624540260000|2021-06-24 13:11:00|||||||||4
1624540270000|2021-06-24 13:11:10|108.66|108.6|108.66|108.62|108.66|108.62|108.66|108.6|4294
1624540280000|2021-06-24 13:11:20||108.6||108.62||108.62||108.6|0
1624540300000|2021-06-24 13:11:40|108.64|108.6|108.62|108.58|108.64|108.6|108.62|108.58|3253
1624540310000|2021-06-24 13:11:50|108.64|108.6|108.62|108.6|108.66|108.6|108.62|108.6|1446
1624540320000|2021-06-24 13:12:00|108.66|108.62|108.66|108.64|108.66|108.64|108.66|108.62|809
1624540330000|2021-06-24 13:12:10||108.62||108.62||108.62||108.62|176
1624540390000|2021-06-24 13:13:10|108.68|108.64|108.68|108.64|108.7|108.64|108.68|108.64|3209
1624540400000|2021-06-24 13:13:20|108.7|108.66|108.76|108.7|108.78|108.72|108.7|108.66|3704
1624540410000|2021-06-24 13:13:30|108.78|108.72|108.78|108.72|108.78|108.72|108.78|108.72|0
1624540450000|2021-06-24 13:14:10|108.76|108.7|108.7|108.64|108.76|108.7|108.7|108.64|8044
1624540490000|2021-06-24 13:14:50|108.68|108.66|108.78|108.72|108.78|108.72|108.68|108.66|6070
1624540500000|2021-06-24 13:15:00||108.74||108.74||108.74||108.74|10000
1624540510000|2021-06-24 13:15:10||108.72||108.72||108.74||108.72|4604
1624540520000|2021-06-24 13:15:20|108.76|108.74|108.76|108.72|108.76|108.74|108.76|108.72|0
1624540530000|2021-06-24 13:15:30||108.74||108.74||108.74||108.74|0
1624540540000|2021-06-24 13:15:40|||||||||2
1624540550000|2021-06-24 13:15:50|108.78||108.76||108.78||108.76||1982
1624540570000|2021-06-24 13:16:10|108.74|108.72|108.76|108.72|108.76|108.72|108.74|108.72|2206
1624540580000|2021-06-24 13:16:20|108.78|108.74|108.78|108.74|108.78|108.74|108.78|108.72|4474
1624540590000|2021-06-24 13:16:30|||||||||4300
1624540620000|2021-06-24 13:17:00|108.8|108.76|108.88|108.82|108.9|108.82|108.8|108.76|23052
1624540630000|2021-06-24 13:17:10|108.86|108.84|108.86|108.84|108.86|108.84|108.86|108.84|0
1624540660000|2021-06-24 13:17:40|108.84|108.82|108.82|108.78|108.84|108.82|108.8|108.76|14440
1624540670000|2021-06-24 13:17:50|108.84|108.8|108.84|108.82|108.84|108.82|108.84|108.8|184
1624540680000|2021-06-24 13:18:00|108.86|108.84|108.86|108.84|108.86|108.84|108.86|108.84|703
1624540690000|2021-06-24 13:18:10|108.9|108.86|108.96|108.92|108.98|108.92|108.9|108.84|1816
1624540710000|2021-06-24 13:18:30|||||||||11272
1624540730000|2021-06-24 13:18:50|108.98|108.94|109.02|108.98|109.02|108.98|108.98|108.94|8315
1624540740000|2021-06-24 13:19:00|109.06|109|109.08|109|109.1|109.04|109.06|109|14628
1624540750000|2021-06-24 13:19:10||109.02||109.04||109.04||109.02|0
1624540760000|2021-06-24 13:19:20|109.06|109.02|108.98|108.94|109.06|109.02|108.98|108.94|24505
1624540770000|2021-06-24 13:19:30|109|108.96|108.94|108.88|109|108.96|108.94|108.88|29583
1624540780000|2021-06-24 13:19:40|108.92|108.84|108.88|108.84|108.92|108.84|108.88|108.84|5215
1624540790000|2021-06-24 13:19:50|108.9||108.88||108.9||108.88||1401
1624540800000|2021-06-24 13:20:00|108.86|108.82|108.86|108.82|108.86|108.82|108.86|108.82|471
1624540840000|2021-06-24 13:20:40|||||||||2
1624540860000|2021-06-24 13:21:00|||||||||977
1624540870000|2021-06-24 13:21:10|||||||||6708
1624540900000|2021-06-24 13:21:40|108.88|108.84|108.82|108.78|108.88|108.84|108.82|108.76|12480
1624540920000|2021-06-24 13:22:00|||||||||750
1624540930000|2021-06-24 13:22:10|108.8|108.76|108.78|108.68|108.82|108.76|108.78|108.68|31629
1624540940000|2021-06-24 13:22:20|108.76||108.72||108.76||108.72||1693
1624540950000|2021-06-24 13:22:30|108.74|108.7|108.76|108.72|108.76|108.72|108.72|108.7|9819
1624540970000|2021-06-24 13:22:50|108.74|108.7|108.66|108.62|108.74|108.7|108.66|108.6|7054
1624540980000|2021-06-24 13:23:00|108.68|108.6|108.68|108.62|108.68|108.62|108.68|108.6|11
1624540990000|2021-06-24 13:23:10|108.66|108.6|108.64|108.6|108.66|108.6|108.64|108.6|0
1624541000000|2021-06-24 13:23:20|||||||||2000
1624541020000|2021-06-24 13:23:40|||||||||15037
1624541030000|2021-06-24 13:23:50||108.62||108.6||108.62||108.58|100
1624541040000|2021-06-24 13:24:00|||||||||6428
1624541060000|2021-06-24 13:24:20|||||||||100
1624541080000|2021-06-24 13:24:40|108.66|108.62|108.68|108.64|108.7|108.64|108.64|108.62|15424
1624541100000|2021-06-24 13:25:00|108.7|108.66|108.72|108.68|108.72|108.68|108.7|108.66|17212
1624541140000|2021-06-24 13:25:40|108.74|108.66|108.74|108.72|108.78|108.72|108.74|108.66|6894
1624541150000|2021-06-24 13:25:50|108.78|108.74|108.78|108.74|108.78|108.74|108.78|108.74|3717
1624541160000|2021-06-24 13:26:00|108.76|108.72|108.78|108.74|108.78|108.74|108.76|108.72|1439
1624541180000|2021-06-24 13:26:20|108.76|108.72|108.74|108.68|108.76|108.72|108.74|108.68|24915
1624541200000|2021-06-24 13:26:40|108.76|108.7|108.78|108.7|108.78|108.7|108.76|108.7|4693
1624541210000|2021-06-24 13:26:50|108.76||108.76||108.76||108.76||0
1624541220000|2021-06-24 13:27:00|108.74|108.72|108.74|108.72|108.74|108.72|108.74|108.72|2
1624541230000|2021-06-24 13:27:10|||||||||1839
1624541250000|2021-06-24 13:27:30|108.72|108.7|108.68|108.64|108.72|108.7|108.68|108.64|14419
1624541260000|2021-06-24 13:27:40||108.62||108.62||108.62||108.62|790
1624541270000|2021-06-24 13:27:50|108.66||108.66||108.66||108.66||4567
1624541280000|2021-06-24 13:28:00|108.64|108.6|108.62|108.56|108.64|108.6|108.62|108.54|5079
1624541290000|2021-06-24 13:28:10||108.54||108.56||108.56||108.54|500
1624541300000|2021-06-24 13:28:20||108.54||108.54||108.54||108.54|0
1624541320000|2021-06-24 13:28:40||108.56||108.56||108.56||108.56|0
1624541340000|2021-06-24 13:29:00|108.6|108.54|108.58|108.5|108.6|108.54|108.58|108.5|1993
1624541350000|2021-06-24 13:29:10||108.52||108.52||108.52||108.52|0
1624541370000|2021-06-24 13:29:30|108.56|108.5|108.56|108.5|108.58|108.5|108.56|108.48|1833
1624541380000|2021-06-24 13:29:40|108.58|108.54|108.56|108.5|108.58|108.54|108.56|108.5|2253
1624541400000|2021-06-24 13:30:00|108.58|108.52|108.62|108.58|108.62|108.58|108.56|108.5|6912
1624541410000|2021-06-24 13:30:10|||||||||100
1624541420000|2021-06-24 13:30:20|108.64|108.62|108.66|108.6|108.68|108.64|108.64|108.58|40604
1624541430000|2021-06-24 13:30:30|108.64|108.62|108.56|108.5|108.64|108.62|108.54|108.48|72697
1624541450000|2021-06-24 13:30:50|108.58|108.52|108.6|108.52|108.62|108.58|108.56|108.52|22023
1624541460000|2021-06-24 13:31:00|108.58||108.56||108.58||108.56||0
1624541470000|2021-06-24 13:31:10|108.54|108.5|108.54|108.52|108.58|108.52|108.52|108.46|18719
1624541480000|2021-06-24 13:31:20|108.58|108.54|108.58|108.54|108.58|108.54|108.58|108.52|5
1624541490000|2021-06-24 13:31:30|108.56|108.52|108.58|108.5|108.58|108.52|108.56|108.5|4446
1624541500000|2021-06-24 13:31:40|108.56|108.48|108.5|108.44|108.56|108.48|108.5|108.44|4590
1624541510000|2021-06-24 13:31:50|108.48||108.5||108.5||108.48||4053
1624541520000|2021-06-24 13:32:00|108.52|108.5|108.52|108.46|108.52|108.5|108.5|108.46|9412
1624541530000|2021-06-24 13:32:10|108.54|108.48|108.62|108.54|108.62|108.54|108.52|108.48|39383
1624541540000|2021-06-24 13:32:20|108.6||108.58||108.62||108.58||196
1624541560000|2021-06-24 13:32:40|||||||||300
1624541570000|2021-06-24 13:32:50|108.6|108.56|108.62|108.56|108.62|108.56|108.58|108.56|2220
1624541590000|2021-06-24 13:33:10|108.64|108.58|108.64|108.58|108.66|108.58|108.64|108.58|12
1624541600000|2021-06-24 13:33:20|108.62|108.54|108.6|108.54|108.62|108.54|108.58|108.54|13743
1624541610000|2021-06-24 13:33:30|108.62|108.56|108.62|108.56|108.62|108.56|108.62|108.56|0
1624541620000|2021-06-24 13:33:40|||||||||1852
1624541630000|2021-06-24 13:33:50|108.6|108.54|108.52|108.46|108.6|108.54|108.5|108.44|24737
1624541640000|2021-06-24 13:34:00|108.5|108.44|108.44|108.38|108.52|108.44|108.44|108.38|13103
1624541650000|2021-06-24 13:34:10|108.46|108.44|108.44|108.4|108.48|108.44|108.44|108.38|14999
1624541660000|2021-06-24 13:34:20||108.38||108.38||108.38||108.38|0
1624541680000|2021-06-24 13:34:40||108.4||108.4||108.4||108.4|0
1624541720000|2021-06-24 13:35:20|108.42|108.38|108.38|108.32|108.42|108.38|108.38|108.3|8594
1624541730000|2021-06-24 13:35:30|108.36|108.3|108.34|108.28|108.36|108.3|108.34|108.28|5714
1624541760000|2021-06-24 13:36:00|108.36|108.3|108.38|108.34|108.38|108.34|108.36|108.3|6271
1624541770000|2021-06-24 13:36:10|108.4|108.36|108.48|108.44|108.48|108.44|108.4|108.36|28394
1624541780000|2021-06-24 13:36:20|108.5|108.46|108.58|108.54|108.6|108.54|108.48|108.46|24883
1624541790000|2021-06-24 13:36:30||108.52||108.52||108.52||108.52|12998
1624541800000|2021-06-24 13:36:40|108.6|108.54|108.6|108.54|108.6|108.54|108.58|108.52|3097
1624541810000|2021-06-24 13:36:50|108.62|108.56|108.62|108.56|108.64|108.58|108.6|108.56|2508
1624541820000|2021-06-24 13:37:00|108.6|108.54|108.6|108.54|108.6|108.54|108.58|108.54|9408
1624541830000|2021-06-24 13:37:10|108.58|108.5|108.52|108.46|108.58|108.5|108.52|108.46|38
1624541840000|2021-06-24 13:37:20|108.5|108.44|108.5|108.44|108.5|108.44|108.5|108.44|170
1624541870000|2021-06-24 13:37:50|108.52|108.46|108.58|108.5|108.6|108.5|108.5|108.46|8094
1624541880000|2021-06-24 13:38:00||108.52||108.54||108.54||108.52|489
1624541890000|2021-06-24 13:38:10|108.56|108.52|108.56|108.48|108.56|108.52|108.54|108.48|2046
1624541900000|2021-06-24 13:38:20|108.54|108.5|108.56|108.5|108.56|108.5|108.54|108.48|10
1624541910000|2021-06-24 13:38:30|108.58|108.52|108.62|108.54|108.62|108.54|108.54|108.52|2311
1624541920000|2021-06-24 13:38:40|108.64|108.56|108.68|108.62|108.68|108.62|108.6|108.56|6548
1624541930000|2021-06-24 13:38:50|108.72|108.64|108.68|108.66|108.72|108.66|108.68|108.64|67
1624541940000|2021-06-24 13:39:00|108.72|108.64|108.7|108.64|108.74|108.64|108.68|108.64|5652
1624541950000|2021-06-24 13:39:10|108.72|108.66|108.72|108.66|108.74|108.66|108.72|108.66|1289
1624541970000|2021-06-24 13:39:30|108.74||108.72||108.74||108.72||635
1624541980000|2021-06-24 13:39:40|108.74|108.68|108.7|108.66|108.74|108.7|108.7|108.66|7113
1624541990000|2021-06-24 13:39:50|108.68|108.64|108.7|108.64|108.7|108.64|108.66|108.62|20185
1624542000000|2021-06-24 13:40:00|108.68|108.62|108.64|108.6|108.68|108.62|108.64|108.6|2078
1624542010000|2021-06-24 13:40:10|108.62|108.58|108.62|108.58|108.64|108.58|108.62|108.58|0
1624542020000|2021-06-24 13:40:20|108.64|108.6|108.66|108.6|108.68|108.6|108.64|108.6|8703
1624542060000|2021-06-24 13:41:00|108.68|108.62|108.7|108.62|108.7|108.62|108.66|108.62|8969
1624542070000|2021-06-24 13:41:10|108.72|108.64|108.68|108.6|108.78|108.7|108.68|108.58|20857
1624542080000|2021-06-24 13:41:20|108.7||108.68||108.7||108.68||435
1624542090000|2021-06-24 13:41:30|108.66|108.62|108.68|108.62|108.72|108.62|108.66|108.62|3486
1624542100000|2021-06-24 13:41:40|108.66||108.68||108.68||108.66||4131
1624542130000|2021-06-24 13:42:10|108.66|108.6|108.66|108.6|108.68|108.62|108.64|108.6|33589
1624542140000|2021-06-24 13:42:20|108.64|108.58|108.64|108.58|108.64|108.58|108.64|108.58|4338
1624542150000|2021-06-24 13:42:30|||||||||2514
1624542160000|2021-06-24 13:42:40|108.66|108.6|108.68|108.62|108.68|108.64|108.62|108.58|22498
1624542170000|2021-06-24 13:42:50|108.72|108.64|108.68|108.62|108.72|108.66|108.68|108.62|9737
1624542180000|2021-06-24 13:43:00|108.7|108.64|108.76|108.7|108.76|108.7|108.7|108.64|8435
1624542190000|2021-06-24 13:43:10|108.74|108.68|108.66|108.6|108.74|108.68|108.66|108.58|11089
1624542210000|2021-06-24 13:43:30|||||||||20002
1624542220000|2021-06-24 13:43:40|108.64|108.58|108.64|108.58|108.64|108.58|108.64|108.56|2594
1624542240000|2021-06-24 13:44:00|108.62|108.56|108.62|108.58|108.66|108.6|108.58|108.5|13928
1624542260000|2021-06-24 13:44:20|108.6|108.54|108.6|108.54|108.6|108.56|108.6|108.52|7139
1624542270000|2021-06-24 13:44:30|108.58|108.5|108.6|108.54|108.62|108.54|108.58|108.5|5
1624542280000|2021-06-24 13:44:40|108.58|108.52|108.56|108.5|108.58|108.52|108.56|108.5|4000
1624542290000|2021-06-24 13:44:50|108.58|108.54|108.56|108.54|108.6|108.54|108.56|108.54|3308
1624542300000|2021-06-24 13:45:00|108.6|108.56|108.62|108.56|108.66|108.6|108.6|108.56|4078
1624542330000|2021-06-24 13:45:30|108.6|108.54|108.56|108.5|108.6|108.54|108.56|108.5|3571
1624542340000|2021-06-24 13:45:40|108.58|108.52|108.62|108.54|108.62|108.54|108.58|108.52|2532
1624542350000|2021-06-24 13:45:50|108.6||108.62||108.62||108.6||5498
1624542360000|2021-06-24 13:46:00|108.6|108.5|108.52|108.46|108.6|108.5|108.52|108.46|3568
1624542370000|2021-06-24 13:46:10|108.54|108.48|108.5|108.46|108.58|108.5|108.48|108.46|21076
1624542380000|2021-06-24 13:46:20|108.48|108.44|108.42|108.34|108.48|108.44|108.4|108.34|13262
1624542390000|2021-06-24 13:46:30|108.4|108.32|108.36|108.3|108.4|108.34|108.36|108.3|150
1624542400000|2021-06-24 13:46:40|||||||||4579
1624542410000|2021-06-24 13:46:50|108.34|108.28|108.32|108.28|108.34|108.28|108.32|108.28|1168
1624542420000|2021-06-24 13:47:00|108.3|108.26|108.34|108.28|108.36|108.28|108.3|108.22|13997
1624542430000|2021-06-24 13:47:10|108.36|108.3|108.36|108.32|108.36|108.34|108.36|108.3|2289
1624542440000|2021-06-24 13:47:20|108.4|108.34|108.42|108.36|108.44|108.36|108.4|108.34|6140
1624542470000|2021-06-24 13:47:50|||||||||4581
1624542480000|2021-06-24 13:48:00|108.4||108.42||108.42||108.4||2279
1624542490000|2021-06-24 13:48:10||108.38||108.36||108.38||108.36|66
1624542520000|2021-06-24 13:48:40|||||||||461
1624542530000|2021-06-24 13:48:50|108.4||108.42||108.42||108.4||211
1624542540000|2021-06-24 13:49:00|108.4|108.34|108.3|108.24|108.4|108.34|108.3|108.24|8450
1624542580000|2021-06-24 13:49:40|108.32|108.26|108.28|108.2|108.36|108.28|108.28|108.2|30318
1624542590000|2021-06-24 13:49:50|108.26||108.26||108.26||108.26||99
1624542600000|2021-06-24 13:50:00|||||||||461
1624542610000|2021-06-24 13:50:10||108.22||108.22||108.22||108.22|1066
1624542620000|2021-06-24 13:50:20|||||||||2
1624542630000|2021-06-24 13:50:30|108.24|108.2|108.24|108.16|108.24|108.2|108.24|108.14|9550
1624542640000|2021-06-24 13:50:40|||||||||1324
1624542650000|2021-06-24 13:50:50|108.26||108.24||108.26||108.24||29
1624542660000|2021-06-24 13:51:00|108.22|108.22|108.22|108.16|108.22|108.22|108.22|108.16|16001
1624542670000|2021-06-24 13:51:10|108.2|108.14|108.22|108.12|108.24|108.18|108.18|108.1|6074
1624542680000|2021-06-24 13:51:20|108.2||108.2||108.2||108.2||2491
1624542700000|2021-06-24 13:51:40|108.18||108.2||108.2||108.18||71
1624542710000|2021-06-24 13:51:50|108.18|108.1|108.18|108.1|108.18|108.1|108.18|108.08|2854
1624542720000|2021-06-24 13:52:00|||||||||7002
1624542740000|2021-06-24 13:52:20|108.16|108.08|108.18|108.1|108.18|108.1|108.1|108.04|29293
1624542750000|2021-06-24 13:52:30|108.16|108.08|108.18|108.14|108.18|108.14|108.16|108.08|0
1624542760000|2021-06-24 13:52:40||108.12||108.12||108.12||108.12|0
1624542780000|2021-06-24 13:53:00|108.2|108.14|108.22|108.14|108.22|108.2|108.18|108.14|30395
1624542790000|2021-06-24 13:53:10|108.24|108.16|108.24|108.2|108.26|108.2|108.24|108.16|3358
1624542800000|2021-06-24 13:53:20|108.22||108.22||108.22||108.22||1
1624542810000|2021-06-24 13:53:30|108.24||108.24||108.24||108.24||3695
1624542840000|2021-06-24 13:54:00|108.22|108.16|108.24|108.18|108.24|108.18|108.22|108.16|101
1624542850000|2021-06-24 13:54:10|||||||||2
1624542870000|2021-06-24 13:54:30|||||||||4619
1624542890000|2021-06-24 13:54:50|||||||||12548
1624542900000|2021-06-24 13:55:00||108.2||108.2||108.2||108.2|2798
1624542910000|2021-06-24 13:55:10|108.26|108.22|108.3|108.26|108.34|108.28|108.26|108.22|10994
1624542920000|2021-06-24 13:55:20|108.28|108.24|108.26|108.2|108.28|108.24|108.26|108.2|4616
1624542930000|2021-06-24 13:55:30|108.24|108.18|108.2|108.14|108.24|108.18|108.2|108.14|3762
1624542950000|2021-06-24 13:55:50|108.18|108.16|108.18|108.1|108.18|108.16|108.18|108.1|4816
1624542960000|2021-06-24 13:56:00|108.14|108.08|108.18|108.1|108.18|108.1|108.1|108.06|16494
1624542980000|2021-06-24 13:56:20|||||||||2000
1624543000000|2021-06-24 13:56:40|||||||||18431
1624543020000|2021-06-24 13:57:00|108.16|108.08|108.12|108.06|108.16|108.08|108.12|108.04|20485
1624543030000|2021-06-24 13:57:10|108.1||108.1||108.1||108.1||45
1624543040000|2021-06-24 13:57:20|108.08|108.02|107.96|107.92|108.08|108.02|107.96|107.92|189171
1624543050000|2021-06-24 13:57:30|107.94|107.94|107.96|107.92|107.98|107.96|107.94|107.92|55451
1624543060000|2021-06-24 13:57:40|107.98||107.98||107.98||107.98||6283
1624543070000|2021-06-24 13:57:50|107.96|107.94|108.08|108|108.08|108|107.96|107.94|69215
1624543080000|2021-06-24 13:58:00|108.06|107.98|108.06|108|108.08|108|108.04|107.96|3712
1624543090000|2021-06-24 13:58:10|108.04|107.96|108|107.94|108.04|107.96|108|107.94|6722
1624543130000|2021-06-24 13:58:50|||||||||3704
1624543140000|2021-06-24 13:59:00|107.98|107.92|107.9|107.84|107.98|107.92|107.9|107.82|77794
1624543150000|2021-06-24 13:59:10||107.82||107.82||107.82||107.8|7229
1624543160000|2021-06-24 13:59:20|107.88|107.88|107.88|107.84|107.88|107.88|107.88|107.8|1785
1624543170000|2021-06-24 13:59:30|||||||||20000
1624543210000|2021-06-24 14:00:10|107.9|107.86|107.94|107.9|107.98|107.9|107.88|107.84|26881
1624543220000|2021-06-24 14:00:20|107.96|107.92|107.96|107.92|107.96|107.92|107.96|107.92|4864
1624543230000|2021-06-24 14:00:30|107.98|107.94|107.98|107.94|108|107.96|107.98|107.94|4672
1624543240000|2021-06-24 14:00:40|||||||||3627
1624543250000|2021-06-24 14:00:50|108|107.96|107.94|107.88|108|107.96|107.94|107.84|20693
1624543260000|2021-06-24 14:01:00|||||||||1448
1624543280000|2021-06-24 14:01:20|107.96|107.9|107.96|107.92|107.96|107.92|107.94|107.9|2656
1624543300000|2021-06-24 14:01:40|||||||||100
1624543320000|2021-06-24 14:02:00|107.94|107.9|107.96|107.94|107.96|107.94|107.94|107.9|10660
1624543330000|2021-06-24 14:02:10||107.92||107.92||107.92||107.92|4
1624543340000|2021-06-24 14:02:20|107.94|107.9|107.96|107.9|107.96|107.9|107.94|107.86|3702
1624543350000|2021-06-24 14:02:30|||||||||450
1624543380000|2021-06-24 14:03:00||107.92||107.92||107.92||107.92|364
1624543400000|2021-06-24 14:03:20|107.98|107.94|107.98|107.96|108|107.96|107.98|107.94|22171
1624543420000|2021-06-24 14:03:40|108|107.98|108.04|108|108.04|108.02|108|107.98|19184
1624543430000|2021-06-24 14:03:50|108.02|107.98|108.04|108|108.04|108|108.02|107.98|100
1624543440000|2021-06-24 14:04:00||108.02||108.02||108.02||108|4800
1624543470000|2021-06-24 14:04:30|108.06|108.04|108.1|108.04|108.1|108.06|108.06|108.04|13814
1624543480000|2021-06-24 14:04:40|108.08|108.06|108.02|108|108.08|108.06|108.02|108|13882
1624543500000|2021-06-24 14:05:00|108.06|108.02|108.08|108.02|108.08|108.06|108.06|108.02|9536
1624543510000|2021-06-24 14:05:10|108.06|108|108.06|108|108.06|108|108.06|108|0
1624543520000|2021-06-24 14:05:20|108.04|107.98|107.98|107.92|108.04|108|107.98|107.92|17198
1624543540000|2021-06-24 14:05:40|||||||||10000
1624543570000|2021-06-24 14:06:10||107.94||107.94||107.94||107.94|1281
1624543580000|2021-06-24 14:06:20|107.96|107.92|107.98|107.94|107.98|107.94|107.96|107.92|19950
1624543590000|2021-06-24 14:06:30|107.96|107.92|107.98|107.92|107.98|107.92|107.96|107.92|8939
1624543600000|2021-06-24 14:06:40|107.96|107.94|107.96|107.92|107.96|107.94|107.96|107.92|2500
1624543630000|2021-06-24 14:07:10|107.94|107.9|107.92|107.86|107.94|107.9|107.88|107.84|27796
1624543640000|2021-06-24 14:07:20|107.9||107.9||107.92||107.9||230
1624543650000|2021-06-24 14:07:30|107.88|107.84|107.88|107.82|107.9|107.84|107.88|107.82|2614
1624543660000|2021-06-24 14:07:40|107.9|107.86|107.9|107.82|107.92|107.86|107.9|107.82|2642
1624543680000|2021-06-24 14:08:00|107.88|107.8|107.86|107.78|107.88|107.84|107.84|107.76|73273
1624543690000|2021-06-24 14:08:10|107.88|107.8|107.9|107.86|107.9|107.86|107.88|107.8|34030
1624543700000|2021-06-24 14:08:20|107.88|107.82|107.88|107.82|107.88|107.82|107.88|107.78|11272
1624543740000|2021-06-24 14:09:00|107.9|107.84|107.8|107.72|107.9|107.84|107.8|107.72|89066
1624543750000|2021-06-24 14:09:10|107.78|107.74|107.78|107.72|107.8|107.76|107.76|107.72|49767
1624543760000|2021-06-24 14:09:20|107.8|107.74|107.82|107.74|107.82|107.76|107.8|107.74|46673
1624543770000|2021-06-24 14:09:30|107.8|107.76|107.78|107.74|107.8|107.76|107.78|107.74|8000
1624543780000|2021-06-24 14:09:40|107.8|107.76|107.76|107.7|107.8|107.76|107.74|107.7|50886
1624543790000|2021-06-24 14:09:50|||||||||3682
1624543800000|2021-06-24 14:10:00||107.72||107.72||107.72||107.72|88
1624543830000|2021-06-24 14:10:30|107.74|107.74|107.78|107.74|107.8|107.76|107.74|107.74|5023
1624543840000|2021-06-24 14:10:40|107.8|107.76|107.78|107.74|107.8|107.76|107.78|107.72|17346
1624543850000|2021-06-24 14:10:50|107.76|107.76|107.78|107.74|107.78|107.76|107.76|107.72|82688
1624543870000|2021-06-24 14:11:10|107.76|107.76|107.78|107.76|107.78|107.76|107.76|107.74|4650
1624543880000|2021-06-24 14:11:20||107.74||107.74||107.74||107.74|4918
1624543890000|2021-06-24 14:11:30|107.8|107.76|107.82|107.78|107.86|107.78|107.8|107.76|32899
1624543930000|2021-06-24 14:12:10|107.84|107.8|107.78|107.74|107.84|107.8|107.78|107.74|28098
1624543950000|2021-06-24 14:12:30|107.76|107.76|107.76|107.72|107.78|107.76|107.74|107.7|15772
1624543960000|2021-06-24 14:12:40|107.74|107.7|107.74|107.7|107.74|107.7|107.74|107.7|6785
1624543970000|2021-06-24 14:12:50|107.76|107.72|107.74|107.72|107.76|107.72|107.74|107.72|14323
1624543980000|2021-06-24 14:13:00|107.76|107.7|107.78|107.76|107.78|107.76|107.76|107.7|7944
1624543990000|2021-06-24 14:13:10|107.8|107.78|107.86|107.82|107.86|107.82|107.8|107.78|15617
1624544000000|2021-06-24 14:13:20|107.88|107.84|107.88|107.86|107.9|107.86|107.88|107.84|3802
1624544010000|2021-06-24 14:13:30|107.9|107.84|107.88|107.82|107.92|107.88|107.88|107.82|22157
1624544030000|2021-06-24 14:13:50|107.86|107.84|107.84|107.78|107.86|107.84|107.84|107.78|6540
1624544040000|2021-06-24 14:14:00|107.82||107.82||107.82||107.82||0
1624544050000|2021-06-24 14:14:10|107.84|107.8|107.84|107.8|107.84|107.8|107.84|107.8|8887
1624544060000|2021-06-24 14:14:20|107.86|107.82|107.88|107.84|107.88|107.84|107.86|107.82|3589
1624544090000|2021-06-24 14:14:50|107.86|107.82|107.86|107.8|107.86|107.82|107.84|107.8|6462
1624544110000|2021-06-24 14:15:10|107.84|107.82|107.86|107.82|107.86|107.82|107.84|107.8|2515
1624544120000|2021-06-24 14:15:20|107.88|107.84|107.94|107.88|107.96|107.92|107.88|107.84|30448
1624544130000|2021-06-24 14:15:30|107.92|107.86|107.86|107.8|107.92|107.88|107.86|107.8|54750
1624544140000|2021-06-24 14:15:40||107.82||107.82||107.82||107.82|19877
1624544150000|2021-06-24 14:15:50|||||||||4745
1624544160000|2021-06-24 14:16:00|107.84|107.84|107.82|107.76|107.84|107.84|107.8|107.76|6485
1624544170000|2021-06-24 14:16:10|107.8|107.74|107.76|107.7|107.8|107.74|107.76|107.7|5690
1624544180000|2021-06-24 14:16:20|||||||||32311
1624544190000|2021-06-24 14:16:30|107.74||107.74||107.74||107.74||28692
1624544200000|2021-06-24 14:16:40|107.78|107.72|107.8|107.72|107.8|107.74|107.78|107.72|1301
1624544220000|2021-06-24 14:17:00|||||||||1500
1624544230000|2021-06-24 14:17:10|||||||||3528
1624544290000|2021-06-24 14:18:10|||||||||920
1624544300000|2021-06-24 14:18:20|107.82|107.74|107.82|107.76|107.82|107.76|107.82|107.74|3043
1624544310000|2021-06-24 14:18:30|107.84|107.8|107.84|107.8|107.84|107.8|107.82|107.8|10387
1624544320000|2021-06-24 14:18:40|107.86|107.82|107.96|107.9|107.98|107.9|107.86|107.82|16821
1624544330000|2021-06-24 14:18:50|107.94|107.88|107.88|107.84|107.94|107.88|107.88|107.82|15271
1624544340000|2021-06-24 14:19:00|107.9||107.9||107.9||107.9||4546
1624544350000|2021-06-24 14:19:10|107.88|107.86|107.88|107.86|107.88|107.86|107.88|107.86|0
1624544360000|2021-06-24 14:19:20|107.9|107.88|108.02|107.98|108.02|107.98|107.9|107.88|13422
1624544370000|2021-06-24 14:19:30|108.04|108|108.08|108.02|108.08|108.04|108.04|108|6182
1624544380000|2021-06-24 14:19:40|108.1||108.1||108.1||108.08||0
1624544390000|2021-06-24 14:19:50|108.08||108.08||108.08||108.08||0
1624544400000|2021-06-24 14:20:00|108.1|108.04|108.08|108.04|108.1|108.04|108.08|108.04|1371
1624544410000|2021-06-24 14:20:10|108.06||108.08||108.08||108.06||2500
1624544430000|2021-06-24 14:20:30|108.1|108.06|108.2|108.14|108.2|108.14|108.1|108.06|26650
1624544440000|2021-06-24 14:20:40|108.22|108.16|108.22|108.18|108.22|108.18|108.22|108.16|2705
1624544450000|2021-06-24 14:20:50|108.24|108.2|108.24|108.2|108.24|108.2|108.24|108.2|0
1624544460000|2021-06-24 14:21:00|108.26||108.24||108.26||108.24||15619
1624544470000|2021-06-24 14:21:10|||||||||9927
1624544480000|2021-06-24 14:21:20|108.26|108.22|108.26|108.22|108.26|108.22|108.26|108.22|14822
1624544490000|2021-06-24 14:21:30|108.28|108.24|108.3|108.26|108.3|108.26|108.28|108.24|14837
1624544500000|2021-06-24 14:21:40|||||||||3178
1624544510000|2021-06-24 14:21:50|||||||||1622
1624544520000|2021-06-24 14:22:00|108.28|108.24|108.18|108.14|108.28|108.24|108.18|108.1|41192
1624544530000|2021-06-24 14:22:10|108.2|108.12|108.2|108.16|108.22|108.18|108.18|108.12|5526
1624544560000|2021-06-24 14:22:40|108.18|108.14|108.18|108.12|108.18|108.14|108.18|108.12|10054
1624544570000|2021-06-24 14:22:50|108.2|108.14|108.22|108.18|108.24|108.2|108.2|108.14|34378
1624544580000|2021-06-24 14:23:00|||||||||20969
1624544600000|2021-06-24 14:23:20|108.2|108.16|108.2|108.16|108.22|108.16|108.18|108.16|12014
1624544620000|2021-06-24 14:23:40|108.22|108.18|108.26|108.22|108.26|108.22|108.22|108.18|43050
1624544630000|2021-06-24 14:23:50|108.24|108.18|108.24|108.18|108.26|108.22|108.24|108.18|24158
1624544640000|2021-06-24 14:24:00|108.22|108.16|108.26|108.22|108.26|108.22|108.18|108.12|39943
1624544650000|2021-06-24 14:24:10||108.24||108.24||108.24||108.24|17066
1624544660000|2021-06-24 14:24:20|108.28|108.26|108.26|108.2|108.32|108.26|108.26|108.2|23130
1624544670000|2021-06-24 14:24:30|108.24|108.18|108.16|108.1|108.24|108.18|108.16|108.1|24444
1624544700000|2021-06-24 14:25:00|108.14||108.16||108.16||108.14||4329
1624544730000|2021-06-24 14:25:30||108.12||108.12||108.12||108.12|885
1624544740000|2021-06-24 14:25:40|108.18||108.16||108.18||108.16||3948
1624544750000|2021-06-24 14:25:50|108.18|108.14|108.2|108.14|108.22|108.14|108.18|108.14|10828
1624544760000|2021-06-24 14:26:00|108.22|108.16|108.22|108.18|108.22|108.18|108.22|108.16|0
1624544770000|2021-06-24 14:26:10|108.24|108.2|108.22|108.18|108.3|108.24|108.22|108.14|30141
1624544780000|2021-06-24 14:26:20|108.2|108.14|108.2|108.14|108.2|108.18|108.2|108.14|2124
1624544800000|2021-06-24 14:26:40|108.22|108.16|108.22|108.16|108.22|108.16|108.22|108.16|11000
1624544810000|2021-06-24 14:26:50|108.2|108.14|108.1|108.06|108.2|108.14|108.1|108.06|15568
1624544820000|2021-06-24 14:27:00|108.12|108.04|108.06|108|108.12|108.04|108.06|108|1197
1624544830000|2021-06-24 14:27:10|108.08|108.02|108.06|108|108.08|108.02|108.06|108|913
1624544840000|2021-06-24 14:27:20||108.02||108.02||108.04||108.02|4732
1624544850000|2021-06-24 14:27:30|108.08|108.04|108.12|108.06|108.12|108.06|108.08|108.02|28313
1624544860000|2021-06-24 14:27:40|||||||||3674
1624544870000|2021-06-24 14:27:50|108.14|108.08|108.16|108.12|108.16|108.12|108.14|108.08|162
1624544890000|2021-06-24 14:28:10|108.14|108.1|108.14|108.1|108.16|108.1|108.14|108.1|10314
1624544910000|2021-06-24 14:28:30|||||||||4271
1624544930000|2021-06-24 14:28:50|108.12|108.08|108.08|108.02|108.12|108.08|108.06|108|5585
1624544940000|2021-06-24 14:29:00|108.06||108.06||108.06||108.06||102
1624544960000|2021-06-24 14:29:20|||||||||18409
1624544970000|2021-06-24 14:29:30|||||||||11044
1624544990000|2021-06-24 14:29:50|||||||||25
1624545000000|2021-06-24 14:30:00|108.08|108.04|108.08|108.04|108.1|108.04|108.08|108.04|13761
1624545010000|2021-06-24 14:30:10|||||||||4620
1624545030000|2021-06-24 14:30:30|108.06|108.02|108.06|108|108.06|108.02|108.06|108|14547
1624545060000|2021-06-24 14:31:00|||||||||14726
1624545080000|2021-06-24 14:31:20||108.02||108||108.02||108|6162
1624545090000|2021-06-24 14:31:30|||||||||7789
1624545100000|2021-06-24 14:31:40|108.08|108.02|108.06|108|108.08|108.02|108.06|108|7021
1624545120000|2021-06-24 14:32:00|||||||||85227
1624545140000|2021-06-24 14:32:20|108.08|108.02|108.08|108.06|108.08|108.06|108.08|108.02|3090
1624545160000|2021-06-24 14:32:40||108.04||108.04||108.04||108.04|3427
1624545170000|2021-06-24 14:32:50||108.06||108.06||108.06||108.06|175
1624545180000|2021-06-24 14:33:00|108.1|108.08|108.12|108.1|108.12|108.1|108.08|108.08|726
1624545190000|2021-06-24 14:33:10||108.08||108.08||108.08||108.08|89
1624545220000|2021-06-24 14:33:40|||||||||400
1624545250000|2021-06-24 14:34:10|108.14|108.1|108.16|108.1|108.18|108.1|108.14|108.08|10528
1624545270000|2021-06-24 14:34:30|108.18|108.12|108.18|108.14|108.18|108.14|108.18|108.12|6139
1624545290000|2021-06-24 14:34:50||108.16||108.14||108.16||108.14|385
1624545300000|2021-06-24 14:35:00|||||||||1831
1624545320000|2021-06-24 14:35:20|||||||||200
1624545350000|2021-06-24 14:35:50|||||||||223
1624545360000|2021-06-24 14:36:00|108.2|108.16|108.22|108.16|108.22|108.16|108.2|108.16|8419
1624545420000|2021-06-24 14:37:00|108.24|108.18|108.24|108.2|108.28|108.2|108.22|108.18|19247
1624545430000|2021-06-24 14:37:10|108.28|108.22|108.3|108.24|108.3|108.24|108.28|108.22|3687
1624545440000|2021-06-24 14:37:20|108.28|108.22|108.26|108.18|108.28|108.22|108.2|108.16|32517
1624545450000|2021-06-24 14:37:30||108.2||108.2||108.2||108.2|0
1624545470000|2021-06-24 14:37:50|108.28|108.22|108.3|108.26|108.34|108.26|108.28|108.22|954
1624545490000|2021-06-24 14:38:10|108.32|108.28|108.36|108.3|108.38|108.3|108.3|108.28|32425
1624545500000|2021-06-24 14:38:20|108.34|108.26|108.32|108.26|108.34|108.26|108.32|108.24|8009
1624545510000|2021-06-24 14:38:30||108.28||108.28||108.28||108.28|6627
1624545520000|2021-06-24 14:38:40|||||||||9780
1624545540000|2021-06-24 14:39:00|108.34|108.3|108.42|108.38|108.42|108.38|108.34|108.3|14440
1624545550000|2021-06-24 14:39:10|108.4||108.42||108.42||108.4||7
1624545570000|2021-06-24 14:39:30|||||||||17
1624545580000|2021-06-24 14:39:40|108.44|108.4|108.46|108.4|108.48|108.4|108.44|108.38|25139
1624545590000|2021-06-24 14:39:50|108.44||108.44||108.44||108.44||0
1624545600000|2021-06-24 14:40:00|108.42|108.38|108.44|108.4|108.44|108.4|108.42|108.38|10500
1624545640000|2021-06-24 14:40:40|||||||||24329
1624545650000|2021-06-24 14:40:50|108.48|108.42|108.48|108.44|108.52|108.46|108.48|108.42|13573
1624545660000|2021-06-24 14:41:00|108.5|108.46|108.56|108.5|108.58|108.5|108.5|108.46|9168
1624545670000|2021-06-24 14:41:10|108.58|108.52|108.62|108.58|108.64|108.58|108.58|108.52|15016
1624545680000|2021-06-24 14:41:20||108.6||108.6||108.6||108.6|540
1624545690000|2021-06-24 14:41:30|108.64|108.66|108.66|108.6|108.68|108.66|108.64|108.6|27461
1624545710000|2021-06-24 14:41:50|||||||||1250
1624545720000|2021-06-24 14:42:00|||||||||25041
1624545740000|2021-06-24 14:42:20|108.64|108.58|108.5|108.46|108.64|108.58|108.5|108.44|38253
1624545750000|2021-06-24 14:42:30|108.52|108.48|108.56|108.48|108.58|108.5|108.52|108.48|25974
1624545760000|2021-06-24 14:42:40|||||||||19
1624545770000|2021-06-24 14:42:50|108.58|108.5|108.68|108.62|108.7|108.62|108.58|108.5|17524
1624545780000|2021-06-24 14:43:00|108.7|108.64|108.58|108.5|108.72|108.64|108.58|108.5|17714
1624545790000|2021-06-24 14:43:10|108.56|108.52|108.56|108.54|108.6|108.54|108.56|108.52|400
1624545800000|2021-06-24 14:43:20|108.58|108.56|108.64|108.62|108.64|108.62|108.58|108.56|44139
1624545810000|2021-06-24 14:43:30||108.6||108.62||108.62||108.6|14917
1624545840000|2021-06-24 14:44:00||108.6||108.6||108.62||108.56|13450
1624545850000|2021-06-24 14:44:10|108.6|108.56|108.64|108.6|108.64|108.62|108.6|108.56|5425
1624545870000|2021-06-24 14:44:30|||||||||14
1624545880000|2021-06-24 14:44:40|||||||||2
1624545920000|2021-06-24 14:45:20|108.62|108.58|108.56|108.5|108.62|108.58|108.5|108.46|30186
1624545930000|2021-06-24 14:45:30|||||||||10
1624545940000|2021-06-24 14:45:40|108.54|108.48|108.42|108.36|108.54|108.48|108.42|108.34|4188
1624545950000|2021-06-24 14:45:50|108.44|108.38|108.42|108.4|108.46|108.4|108.42|108.38|1372
1624545960000|2021-06-24 14:46:00|108.46||108.48||108.48||108.46||25
1624545970000|2021-06-24 14:46:10|108.46||108.46||108.46||108.46||4
1624545980000|2021-06-24 14:46:20|||||||||20628
1624545990000|2021-06-24 14:46:30|||||||||447
1624546000000|2021-06-24 14:46:40|108.44|108.38|108.42|108.38|108.44|108.38|108.4|108.38|5338
1624546010000|2021-06-24 14:46:50|108.44|108.4|108.48|108.44|108.48|108.44|108.44|108.4|7475
1624546020000|2021-06-24 14:47:00|108.46|108.42|108.46|108.42|108.52|108.46|108.46|108.42|25117
1624546050000|2021-06-24 14:47:30|108.44|108.4|108.42|108.34|108.44|108.4|108.42|108.32|26655
1624546060000|2021-06-24 14:47:40|108.38|108.32|108.36|108.3|108.4|108.34|108.36|108.3|10213
1624546070000|2021-06-24 14:47:50|108.38|108.32|108.38|108.34|108.42|108.34|108.38|108.32|3727
1624546080000|2021-06-24 14:48:00|108.42|108.36|108.42|108.38|108.42|108.38|108.4|108.36|86
1624546090000|2021-06-24 14:48:10|108.4|108.36|108.38|108.36|108.4|108.36|108.38|108.34|1189
1624546110000|2021-06-24 14:48:30|108.42||108.42||108.42||108.42||98
1624546120000|2021-06-24 14:48:40|108.4|108.38|108.36|108.32|108.42|108.38|108.36|108.32|20804
1624546160000|2021-06-24 14:49:20|||||||||20
1624546220000|2021-06-24 14:50:20|108.38|108.34|108.4|108.34|108.42|108.34|108.38|108.34|5438
1624546240000|2021-06-24 14:50:40|108.38||108.38||108.38||108.38||0
1624546260000|2021-06-24 14:51:00|108.36|108.32|108.36|108.32|108.38|108.32|108.36|108.32|3270
1624546270000|2021-06-24 14:51:10|108.34|108.3|108.24|108.18|108.34|108.3|108.2|108.18|58089
1624546280000|2021-06-24 14:51:20|108.26|108.2|108.3|108.22|108.3|108.22|108.26|108.2|6184
1624546290000|2021-06-24 14:51:30|108.28||108.28||108.28||108.28||55
1624546310000|2021-06-24 14:51:50|||||||||879
1624546320000|2021-06-24 14:52:00|108.26||108.26||108.26||108.26||0
1624546330000|2021-06-24 14:52:10|108.24|108.2|108.2|108.14|108.24|108.2|108.16|108.12|11089
1624546350000|2021-06-24 14:52:30|||||||||74
1624546390000|2021-06-24 14:53:10|||||||||456
1624546400000|2021-06-24 14:53:20|||||||||5506
1624546420000|2021-06-24 14:53:40|||||||||4892
1624546430000|2021-06-24 14:53:50|108.18||108.2||108.2||108.18||1363
1624546440000|2021-06-24 14:54:00||108.16||108.14||108.16||108.14|23
1624546470000|2021-06-24 14:54:30|108.18|108.12|108.2|108.12|108.2|108.14|108.18|108.12|4748
1624546480000|2021-06-24 14:54:40|108.18||108.18||108.18||108.18||300
1624546490000|2021-06-24 14:54:50|||||||||451
1624546530000|2021-06-24 14:55:30||108.14||108.12||108.14||108.12|1275
1624546540000|2021-06-24 14:55:40|108.16||108.16||108.16||108.16||14
1624546550000|2021-06-24 14:55:50|108.18|108.14|108.18|108.12|108.18|108.14|108.18|108.12|109
1624546580000|2021-06-24 14:56:20|||||||||4000
1624546600000|2021-06-24 14:56:40|108.16|108.1|108.12|108.04|108.16|108.1|108.08|108.02|40817
1624546610000|2021-06-24 14:56:50|108.1|108.06|108.1|108.06|108.1|108.06|108.1|108.06|4280
1624546620000|2021-06-24 14:57:00|108.08|108.04|108.08|108.04|108.08|108.04|108.08|108.04|5935
1624546630000|2021-06-24 14:57:10|108.1|108.02|108.08|108.04|108.1|108.04|108.08|108.02|5005
1624546640000|2021-06-24 14:57:20|||||||||18
1624546650000|2021-06-24 14:57:30|108.1|108.06|108.1|108.04|108.1|108.06|108.1|108.04|1751
1624546660000|2021-06-24 14:57:40|||||||||2300
1624546670000|2021-06-24 14:57:50|||||||||11042
1624546720000|2021-06-24 14:58:40|108.08|108.02|108.04|107.96|108.08|108.02|108.04|107.96|36993
1624546730000|2021-06-24 14:58:50|108.02|107.94|107.98|107.94|108.02|107.94|107.96|107.9|10050
1624546750000|2021-06-24 14:59:10|107.96|107.9|107.98|107.92|107.98|107.92|107.96|107.9|887
1624546810000|2021-06-24 15:00:10|107.96|107.9|107.96|107.9|107.98|107.92|107.96|107.9|6774
1624546830000|2021-06-24 15:00:30|107.98||107.98||107.98||107.96||56
1624546840000|2021-06-24 15:00:40|107.96||107.96||107.98||107.96||0
1624546860000|2021-06-24 15:01:00|||||||||4597
1624546870000|2021-06-24 15:01:10|||||||||918
1624546890000|2021-06-24 15:01:30|107.94|107.92|107.94|107.9|107.94|107.92|107.94|107.9|5399
1624546900000|2021-06-24 15:01:40|107.92|107.88|107.92|107.84|107.94|107.88|107.9|107.82|9572
1624546910000|2021-06-24 15:01:50|107.94|107.86|107.96|107.92|107.96|107.92|107.92|107.86|14538
1624546920000|2021-06-24 15:02:00|||||||||19500
1624546940000|2021-06-24 15:02:20|107.98|107.98|108.06|108|108.06|108|107.96|107.94|98308
1624546950000|2021-06-24 15:02:30|108.08|108.02|108.08|108|108.1|108.02|108.04|107.98|14683
1624546960000|2021-06-24 15:02:40|108.06|107.98|108.04|107.96|108.06|108|108.04|107.94|14196
1624546970000|2021-06-24 15:02:50|108.02|108|108.02|107.96|108.04|108|108|107.94|83306
1624546980000|2021-06-24 15:03:00|||||||||4000
1624546990000|2021-06-24 15:03:10|||||||||20000
1624547010000|2021-06-24 15:03:30|108|107.98|108.06|107.98|108.1|108.02|108|107.98|10019
1624547030000|2021-06-24 15:03:50|||||||||11118
1624547050000|2021-06-24 15:04:10|||||||||909
1624547060000|2021-06-24 15:04:20|108.04|107.96|108|107.92|108.04|107.96|107.98|107.92|53787
1624547070000|2021-06-24 15:04:30|107.98||108||108||107.98||15302
1624547080000|2021-06-24 15:04:40|108.04|107.94|108|107.98|108.04|107.98|108|107.94|16832
1624547090000|2021-06-24 15:04:50|108.04|108|108.06|108.02|108.06|108.02|108.04|108|3047
1624547100000|2021-06-24 15:05:00||107.98||108||108||107.98|12929
1624547110000|2021-06-24 15:05:10|108.04||108.04||108.06||108.04||0
1624547130000|2021-06-24 15:05:30|||||||||46311
1624547170000|2021-06-24 15:06:10|108.06|108.02|108.1|108.04|108.12|108.06|108.06|108.02|33818
1624547200000|2021-06-24 15:06:40|||||||||40000
1624547230000|2021-06-24 15:07:10|108.12|108.06|108.16|108.1|108.18|108.1|108.12|108.06|10260
1624547240000|2021-06-24 15:07:20|108.18|108.16|108.16|108.1|108.18|108.16|108.14|108.1|43579
1624547250000|2021-06-24 15:07:30|||||||||941
1624547270000|2021-06-24 15:07:50|108.14|108.08|108.16|108.06|108.16|108.08|108.14|108.06|21302
1624547280000|2021-06-24 15:08:00||108.1||108.1||108.1||108.1|0
1624547290000|2021-06-24 15:08:10|108.14||108.14||108.14||108.14||7545
1624547300000|2021-06-24 15:08:20|108.16|108.12|108.16|108.1|108.16|108.12|108.16|108.1|0
1624547310000|2021-06-24 15:08:30||108.12||108.12||108.12||108.12|0
1624547320000|2021-06-24 15:08:40|108.18|108.14|108.22|108.16|108.26|108.2|108.18|108.12|77401
1624547330000|2021-06-24 15:08:50||108.18||108.18||108.2||108.18|43378
1624547340000|2021-06-24 15:09:00|108.2|108.16|108.18|108.14|108.2|108.16|108.18|108.1|2820
1624547350000|2021-06-24 15:09:10|108.16|108.1|108.18|108.12|108.18|108.14|108.16|108.08|3591
1624547390000|2021-06-24 15:09:50|108.2|108.14|108.2|108.14|108.22|108.16|108.2|108.14|33158
1624547400000|2021-06-24 15:10:00|108.18||108.2||108.2||108.18||923
1624547410000|2021-06-24 15:10:10|108.18||108.18||108.18||108.18||0
1624547420000|2021-06-24 15:10:20|108.16|108.12|108.16|108.12|108.16|108.12|108.16|108.12|1647
1624547430000|2021-06-24 15:10:30|108.14|108.08|108.14|108.08|108.16|108.1|108.14|108.08|8281
1624547440000|2021-06-24 15:10:40|||||||||2900
1624547470000|2021-06-24 15:11:10|108.12|108.04|108.12|108.08|108.14|108.08|108.08|108.04|12910
1624547480000|2021-06-24 15:11:20|||||||||2759
1624547520000|2021-06-24 15:12:00|108.14|108.1|108.2|108.14|108.2|108.16|108.14|108.1|45629
1624547540000|2021-06-24 15:12:20|||||||||448
1624547600000|2021-06-24 15:13:20|108.22|108.16|108.2|108.14|108.24|108.2|108.16|108.1|70126
1624547610000|2021-06-24 15:13:30|108.18|108.12|108.16|108.12|108.18|108.12|108.16|108.08|22276
1624547620000|2021-06-24 15:13:40||108.14||108.14||108.14||108.12|8542
1624547650000|2021-06-24 15:14:10|108.2||108.22||108.22||108.2||146
1624547670000|2021-06-24 15:14:30||108.16||108.16||108.16||108.16|33
1624547680000|2021-06-24 15:14:40|108.2||108.22||108.22||108.2||2729
1624547700000|2021-06-24 15:15:00|108.24|108.18|108.24|108.22|108.24|108.22|108.24|108.18|41297
1624547710000|2021-06-24 15:15:10|108.22|108.2|108.24|108.2|108.24|108.22|108.22|108.2|28875
1624547720000|2021-06-24 15:15:20|108.22|108.18|108.14|108.08|108.24|108.22|108.14|108.06|47809
1624547730000|2021-06-24 15:15:30|||||||||909
1624547750000|2021-06-24 15:15:50|108.12|108.1|108.12|108.08|108.12|108.1|108.12|108.08|1174
1624547760000|2021-06-24 15:16:00|108.14|108.1|108.16|108.12|108.16|108.12|108.14|108.1|3776
1624547770000|2021-06-24 15:16:10|108.14|108.1|108.14|108.1|108.14|108.12|108.14|108.1|20393
1624547780000|2021-06-24 15:16:20|||||||||3679
1624547800000|2021-06-24 15:16:40|108.12|108.08|108.06|108.02|108.14|108.08|108.04|108|32425
1624547810000|2021-06-24 15:16:50|108.08||108.06||108.08||108.06||13503
1624547840000|2021-06-24 15:17:20|108.1|108.04|108.1|108.04|108.1|108.04|108.08|108.04|404
1624547850000|2021-06-24 15:17:30||108.06||108.06||108.06||108.06|470
1624547880000|2021-06-24 15:18:00|108.12|108.08|108.14|108.1|108.14|108.1|108.1|108.08|81540
1624547890000|2021-06-24 15:18:10|108.12|108.08|108.12|108.08|108.12|108.08|108.12|108.08|10929
1624547900000|2021-06-24 15:18:20|||||||||1872776
1624547960000|2021-06-24 15:19:20|||||||||34717
1624547970000|2021-06-24 15:19:30||108.1||108.08||108.1||108.08|4985
1624547980000|2021-06-24 15:19:40|108.14|108.1|108.18|108.12|108.18|108.12|108.14|108.1|7889
1624548000000|2021-06-24 15:20:00|108.16||108.16||108.16||108.16||0
1624548010000|2021-06-24 15:20:10|108.18||108.18||108.18||108.18||5
1624548020000|2021-06-24 15:20:20|108.16||108.16||108.16||108.16||36643
1624548030000|2021-06-24 15:20:30|108.14|108.1|108.14|108.1|108.14|108.1|108.14|108.1|2898
1624548040000|2021-06-24 15:20:40|108.16|108.12|108.16|108.1|108.16|108.12|108.16|108.1|7516
1624548050000|2021-06-24 15:20:50|108.14|108.08|108.12|108.06|108.14|108.08|108.12|108.04|3141
1624548060000|2021-06-24 15:21:00|108.1||108.1||108.1||108.1||0
1624548100000|2021-06-24 15:21:40|108.12|108.08|108.12|108.08|108.12|108.08|108.12|108.08|1675
1624548110000|2021-06-24 15:21:50|108.1|108.1|108.12|108.1|108.14|108.1|108.1|108.1|2571
1624548120000|2021-06-24 15:22:00|108.14|108.12|108.16|108.12|108.18|108.12|108.14|108.12|70
1624548130000|2021-06-24 15:22:10|108.14|108.1|108.14|108.1|108.14|108.1|108.14|108.1|20810
1624548140000|2021-06-24 15:22:20|108.16||108.16||108.16||108.16||0
1624548150000|2021-06-24 15:22:30|108.14||108.14||108.14||108.14||0
1624548170000|2021-06-24 15:22:50|||||||||3881
1624548200000|2021-06-24 15:23:20|108.12||108.14||108.14||108.12||51722
1624548220000|2021-06-24 15:23:40|||||||||1294
1624548240000|2021-06-24 15:24:00|||||||||7332
1624548250000|2021-06-24 15:24:10|||||||||5003
1624548280000|2021-06-24 15:24:40|||||||||5463
1624548290000|2021-06-24 15:24:50|||||||||14594
1624548300000|2021-06-24 15:25:00|108.16|108.12|108.14|108.1|108.18|108.14|108.14|108.1|36545
1624548350000|2021-06-24 15:25:50|||||||||1
1624548360000|2021-06-24 15:26:00|108.12|108.08|108.02|107.98|108.12|108.08|108.02|107.98|39228
1624548370000|2021-06-24 15:26:10|108.04|108|108.06|108.02|108.08|108.02|108.02|107.98|68546
1624548380000|2021-06-24 15:26:20|108.04||108.06||108.06||108.04||21709
1624548390000|2021-06-24 15:26:30|108.04||108.06||108.06||108.04||16037
1624548400000|2021-06-24 15:26:40|||||||||10743
1624548410000|2021-06-24 15:26:50|108.04||108.06||108.06||108.04||4368
1624548420000|2021-06-24 15:27:00|108.04|108|108.04|107.98|108.04|108|108|107.96|25477
1624548430000|2021-06-24 15:27:10|108.02||108.02||108.04||108.02||37
1624548460000|2021-06-24 15:27:40||108||108||108||108|5280
1624548480000|2021-06-24 15:28:00|108|107.98|108.02|107.98|108.02|108|108|107.96|33319
1624548490000|2021-06-24 15:28:10|||||||||7201
1624548500000|2021-06-24 15:28:20|108.04|108|108.08|108.02|108.08|108.02|108.04|108|41695
1624548510000|2021-06-24 15:28:30||108.04||108.04||108.04||108.02|8116
1624548520000|2021-06-24 15:28:40|108.06|108.02|108.04|108.02|108.06|108.02|108.04|108|32586
1624548530000|2021-06-24 15:28:50|||||||||43017
1624548540000|2021-06-24 15:29:00|108.06|108.04|108.12|108.08|108.12|108.08|108.06|108.02|50845
1624548550000|2021-06-24 15:29:10|108.14|108.1|108.14|108.12|108.14|108.12|108.14|108.1|0
1624548560000|2021-06-24 15:29:20||108.1||108.1||108.12||108.1|23476
1624548570000|2021-06-24 15:29:30|108.16|108.12|108.18|108.14|108.2|108.14|108.16|108.08|41527
1624548580000|2021-06-24 15:29:40|108.2|108.16|108.2|108.16|108.2|108.16|108.16|108.12|12490
1624548590000|2021-06-24 15:29:50|108.18|108.12|108.18|108.12|108.2|108.16|108.18|108.12|13807
1624604400000|2021-06-25 07:00:00|108.96|108.38|109.08|108.86|109.08|108.86|108.88|108.38|6930
1624604410000|2021-06-25 07:00:10|109.22|108.88|109.08|108.88|109.3|109.04|109.08|108.88|22103
1624604420000|2021-06-25 07:00:20|109.06|108.84|108.88|108.58|109.06|108.84|108.72|108.36|30921
1624604430000|2021-06-25 07:00:30|108.84|108.6|109.08|108.8|109.1|108.8|108.82|108.6|72886
1624604440000|2021-06-25 07:00:40|109.06|108.76|109.26|109.02|109.36|109.02|108.9|108.72|14925
1624604450000|2021-06-25 07:00:50|109.32|109|109.16|109.02|109.32|109.02|109.16|108.86|15159
1624604460000|2021-06-25 07:01:00|109.18|109.1|109.44|109.06|109.52|109.3|109.18|109|47732
1624604470000|2021-06-25 07:01:10|109.42|109|109.28|109.02|109.42|109.02|109.14|108.76|22721
1624604480000|2021-06-25 07:01:20|109.26|109|109.14|109|109.28|109|109.14|108.86|7931
1624604490000|2021-06-25 07:01:30|109.24|108.9|109.32|109.1|109.38|109.1|109.08|108.82|11075
1624604500000|2021-06-25 07:01:40|109.3|109|109.36|109.14|109.38|109.14|109.18|108.92|145694
1624604510000|2021-06-25 07:01:50|109.34|109.04|109.2|109.02|109.34|109.06|109.18|108.92|6422
1624604520000|2021-06-25 07:02:00|109.18|108.92|109.14|108.94|109.18|108.96|109.14|108.92|11884
1624604530000|2021-06-25 07:02:10|109.12|108.92|109.16|108.94|109.16|108.94|109.1|108.92|1824
1624604540000|2021-06-25 07:02:20|109.14|108.92|109.14|108.94|109.14|108.94|109.12|108.92|36030
1624604550000|2021-06-25 07:02:30|109.12|108.98|109.26|109.06|109.3|109.08|109.08|108.94|11305
1624604560000|2021-06-25 07:02:40|109.2|109.1|109.18|109.06|109.34|109.14|109.18|109.06|9526
1624604570000|2021-06-25 07:02:50|109.2|109.04|109.16|109.04|109.2|109.04|109.14|108.94|51561
1624604580000|2021-06-25 07:03:00|109.18|109.02|109.3|109.12|109.5|109.24|109.18|109.02|12492
1624604590000|2021-06-25 07:03:10|109.28||109.26||109.28||109.26||18181
1624604600000|2021-06-25 07:03:20||109.14||109.14||109.14||109.14|340
1624604610000|2021-06-25 07:03:30|109.24|109.12|109.2|109.08|109.26|109.14|109.2|108.98|15938
1624604620000|2021-06-25 07:03:40|109.18|108.98|109.18|109|109.18|109|109.16|108.94|8037
1624604630000|2021-06-25 07:03:50|109.14||109.14||109.14||109.14||0
1624604640000|2021-06-25 07:04:00|109.12|108.98|109.16|108.98|109.18|109|109.12|108.98|7484
1624604650000|2021-06-25 07:04:10|109.14|109|109.04|108.84|109.14|109|109.04|108.82|11485
1624604660000|2021-06-25 07:04:20|||||||||1364
1624604670000|2021-06-25 07:04:30|||||||||40997
1624604700000|2021-06-25 07:05:00|109.02|108.86|109.02|108.9|109.2|108.98|109|108.86|6938
1624604710000|2021-06-25 07:05:10|109.12|108.92|109.24|109.12|109.28|109.14|109.12|108.92|5282
1624604720000|2021-06-25 07:05:20|109.22|109.1|109.22|109.12|109.24|109.16|109.2|109.08|5560
1624604730000|2021-06-25 07:05:30|109.2|109.08|109.22|109.14|109.24|109.16|109.18|108.94|22069
1624604740000|2021-06-25 07:05:40|109.2|109.06|109.12|109.04|109.2|109.12|109.12|108.98|9184
1624604750000|2021-06-25 07:05:50|109.14|109.06|109.28|109.12|109.3|109.12|109.12|109.06|11619
1624604760000|2021-06-25 07:06:00|109.26|109.1|109.12|109.04|109.26|109.1|109.12|108.92|8555
1624604770000|2021-06-25 07:06:10|||||||||9137
1624604780000|2021-06-25 07:06:20||109.06||109.06||109.06||109.06|0
1624604790000|2021-06-25 07:06:30|109.1|109.04|109.1|109.06|109.12|109.06|109.06|108.98|9817
1624604800000|2021-06-25 07:06:40|109.12|109.08|109.22|109.12|109.26|109.12|109.12|109.08|36489
1624604820000|2021-06-25 07:07:00||109.14||109.14||109.16||109.06|1328
1624604830000|2021-06-25 07:07:10|109.28|109.16|109.36|109.26|109.38|109.26|109.22|109.16|11421
1624604840000|2021-06-25 07:07:20|109.34|109.24|109.34|109.24|109.34|109.24|109.3|109.24|5441
1624604850000|2021-06-25 07:07:30||109.26||109.26||109.26||109.26|0
1624604860000|2021-06-25 07:07:40|109.42|109.28|109.44|109.32|109.5|109.34|109.42|109.28|7685
1624604870000|2021-06-25 07:07:50|109.4||109.4||109.4||109.4||11
1624604880000|2021-06-25 07:08:00|109.38|109.28|109.38|109.24|109.38|109.28|109.38|109.24|3507
1624604890000|2021-06-25 07:08:10|109.36|109.26|109.36|109.26|109.36|109.26|109.36|109.26|0
1624604900000|2021-06-25 07:08:20|109.34|109.24|109.26|109.1|109.34|109.26|109.26|109.06|7797
1624604910000|2021-06-25 07:08:30|109.24|109.08|109.14|109|109.24|109.08|109.14|108.98|18069
1624604920000|2021-06-25 07:08:40|109.12|109.02|109|108.84|109.16|109.02|109|108.82|27496
1624604930000|2021-06-25 07:08:50|108.98|108.82|108.92|108.76|108.98|108.84|108.92|108.76|2380
1624604940000|2021-06-25 07:09:00||108.78||108.78||108.78||108.78|32876
1624604950000|2021-06-25 07:09:10||108.76||108.76||108.76||108.76|0
1624604960000|2021-06-25 07:09:20|108.9||108.88||108.9||108.88||2663
1624604970000|2021-06-25 07:09:30|108.9|108.78|108.84|108.76|108.9|108.78|108.84|108.76|0
1624604980000|2021-06-25 07:09:40|108.9|108.78|108.86|108.82|108.9|108.82|108.84|108.78|2140
1624604990000|2021-06-25 07:09:50|108.84|108.8|108.84|108.76|108.86|108.8|108.82|108.76|9161
1624605000000|2021-06-25 07:10:00|108.86|108.78|108.84|108.76|108.86|108.78|108.84|108.76|0
1624605010000|2021-06-25 07:10:10|108.86|108.78|108.74|108.62|108.86|108.78|108.72|108.58|4548
1624605020000|2021-06-25 07:10:20|108.76|108.68|108.86|108.78|108.86|108.78|108.76|108.68|6079
1624605030000|2021-06-25 07:10:30|108.84|108.84|108.8|108.68|108.86|108.84|108.8|108.64|8615
1624605040000|2021-06-25 07:10:40|108.82|108.7|108.84|108.7|108.84|108.7|108.82|108.7|880
1624605050000|2021-06-25 07:10:50|108.86|108.74|108.86|108.78|108.86|108.78|108.8|108.74|1314
1624605060000|2021-06-25 07:11:00|108.9|108.8|108.98|108.86|109|108.86|108.86|108.8|5403
1624605070000|2021-06-25 07:11:10|108.96|108.84|108.74|108.6|108.96|108.84|108.74|108.54|4315
1624605080000|2021-06-25 07:11:20|108.72||108.72||108.72||108.72||52
1624605090000|2021-06-25 07:11:30|108.76|108.62|108.8|108.68|108.82|108.68|108.76|108.62|1649
1624605100000|2021-06-25 07:11:40|108.72|108.66|108.68|108.56|108.82|108.68|108.64|108.52|50624
1624605110000|2021-06-25 07:11:50|108.7|108.52|108.62|108.48|108.7|108.54|108.6|108.46|1
1624605120000|2021-06-25 07:12:00||108.5||108.52||108.52||108.5|0
1624605130000|2021-06-25 07:12:10|108.66|108.54|108.66|108.56|108.66|108.56|108.64|108.54|3639
1624605140000|2021-06-25 07:12:20|108.7|108.58|108.62|108.5|108.7|108.58|108.5|108.46|7776
1624605150000|2021-06-25 07:12:30|108.56|108.52|108.5|108.4|108.56|108.52|108.5|108.38|1254
1624605160000|2021-06-25 07:12:40|||||||||5
1624605170000|2021-06-25 07:12:50|108.48|108.38|108.46|108.36|108.48|108.38|108.46|108.34|48
1624605180000|2021-06-25 07:13:00|108.44|108.34|108.4|108.28|108.46|108.34|108.4|108.26|824
1624605190000|2021-06-25 07:13:10||108.3||108.32||108.32||108.3|9043
1624605200000|2021-06-25 07:13:20|108.38|108.3|108.48|108.42|108.5|108.46|108.38|108.26|26339
1624605210000|2021-06-25 07:13:30|108.46|108.38|108.48|108.36|108.48|108.38|108.42|108.32|38973
1624605220000|2021-06-25 07:13:40||108.38||108.4||108.4||108.38|0
1624605230000|2021-06-25 07:13:50|108.46|108.34|108.46|108.36|108.48|108.4|108.46|108.32|1841
1624605240000|2021-06-25 07:14:00|108.44|108.34|108.44|108.32|108.44|108.34|108.44|108.3|9241
1624605250000|2021-06-25 07:14:10|||||||||18753
1624605260000|2021-06-25 07:14:20||108.3||108.28||108.3||108.28|1000
1624605270000|2021-06-25 07:14:30|108.42|108.26|108.28|108.2|108.42|108.26|108.28|108.2|0
1624605280000|2021-06-25 07:14:40|108.24|108.16|108.24|108.16|108.24|108.18|108.24|108.16|108
1624605290000|2021-06-25 07:14:50|108.28|108.18|108.36|108.22|108.38|108.22|108.28|108.18|11065
1624605300000|2021-06-25 07:15:00|108.32|108.18|108.2|108.1|108.32|108.18|108.2|108.1|3170
1624605310000|2021-06-25 07:15:10||108.06||108.08||108.08||108.06|11
1624605320000|2021-06-25 07:15:20|108.18|108.06|108.14|108.06|108.18|108.06|108.14|108.04|454
1624605330000|2021-06-25 07:15:30|108.18|108.08|108.16|108.08|108.18|108.1|108.14|108.04|11995
1624605350000|2021-06-25 07:15:50|108.18|108.1|108.28|108.2|108.34|108.2|108.18|108.1|13978
1624605360000|2021-06-25 07:16:00|108.22|108.18|108.2|108.12|108.22|108.18|108.2|108.12|3692
1624605370000|2021-06-25 07:16:10|108.18|108.1|108.14|108.04|108.18|108.1|108.14|108.02|185
1624605390000|2021-06-25 07:16:30||108.06||108.06||108.06||108.06|28629
1624605400000|2021-06-25 07:16:40|108.12|108.02|108.1|108.02|108.12|108.04|108.1|108.02|529
1624605410000|2021-06-25 07:16:50||108.04||108.02||108.04||108.02|750
1624605420000|2021-06-25 07:17:00|108.12|108.04|108.16|108.08|108.18|108.1|108.1|108.04|16298
1624605430000|2021-06-25 07:17:10||108.06||108.06||108.06||108.06|50
1624605440000|2021-06-25 07:17:20||108.04||108.04||108.04||108.04|4063
1624605450000|2021-06-25 07:17:30|108.18|108.06|108.16|108.06|108.18|108.06|108.16|108.06|3
1624605470000|2021-06-25 07:17:50|108.18||108.18||108.18||108.18||10
1624605490000|2021-06-25 07:18:10||108.08||108.1||108.1||108.08|0
1624605500000|2021-06-25 07:18:20|108.16|108.08|108.16|108.08|108.16|108.08|108.16|108.06|6661
1624605520000|2021-06-25 07:18:40|108.18|108.1|108.18|108.1|108.18|108.1|108.18|108.1|150
1624605530000|2021-06-25 07:18:50|108.16|108.12|108.2|108.14|108.3|108.18|108.16|108.1|26694
1624605550000|2021-06-25 07:19:10|108.18|108.12|108.14|108.02|108.18|108.12|108.14|108.02|9753
1624605560000|2021-06-25 07:19:20||108.04||108.04||108.04||108.04|0
1624605580000|2021-06-25 07:19:40|108.1|108.02|108.12|108.08|108.12|108.08|108|107.9|25838
1624605590000|2021-06-25 07:19:50|108.16|108.06|108.18|108.1|108.2|108.12|108.16|108.06|510
1624605600000|2021-06-25 07:20:00|108.14|108.12|108.18|108.12|108.2|108.12|108.14|108.12|0
1624605610000|2021-06-25 07:20:10|108.16|108.06|108.14|108.06|108.16|108.08|108.14|108.06|3393
1624605620000|2021-06-25 07:20:20|||||||||50
1624605630000|2021-06-25 07:20:30||108.08||108.08||108.08||108.08|0
1624605650000|2021-06-25 07:20:50|108.18|108.1|108.2|108.14|108.2|108.14|108.18|108.1|4755
1624605660000|2021-06-25 07:21:00|108.18|108.1|108.18|108.08|108.18|108.1|108.18|108.08|2416
1624605670000|2021-06-25 07:21:10||108.06||108.06||108.08||108.06|5571
1624605680000|2021-06-25 07:21:20||108.08||108.08||108.08||108.08|0
1624605690000|2021-06-25 07:21:30|||||||||1828
1624605700000|2021-06-25 07:21:40|108.2|108.1|108.2|108.12|108.2|108.12|108.2|108.1|1373
1624605710000|2021-06-25 07:21:50|108.18|108.1|108.12|108.06|108.18|108.1|108.12|108.06|14235
1624605720000|2021-06-25 07:22:00|108.1|108.04|108.1|108|108.1|108.04|108.1|108|7241
1624605730000|2021-06-25 07:22:10|||||||||266
1624605750000|2021-06-25 07:22:30|108.06|107.98|108.04|107.9|108.06|107.98|108.04|107.88|2366
1624605760000|2021-06-25 07:22:40|108.02|107.88|107.96|107.86|108.04|107.88|107.96|107.86|0
1624605770000|2021-06-25 07:22:50|107.92|107.84|107.88|107.8|107.96|107.86|107.88|107.8|127046
1624605780000|2021-06-25 07:23:00|107.86|107.78|107.86|107.76|107.96|107.92|107.84|107.7|114774
1624605790000|2021-06-25 07:23:10|107.88|107.78|107.88|107.78|107.88|107.78|107.88|107.78|5000
1624605800000|2021-06-25 07:23:20|107.86||107.84||107.86||107.84||1000
1624605840000|2021-06-25 07:24:00|107.86|107.8|107.94|107.84|107.96|107.92|107.86|107.8|14104
1624605850000|2021-06-25 07:24:10|107.96|107.86|107.96|107.88|107.96|107.88|107.96|107.86|35
1624605870000|2021-06-25 07:24:30|107.92|107.86|107.86|107.76|107.92|107.86|107.84|107.74|15401
1624605880000|2021-06-25 07:24:40||107.78||107.84||107.84||107.78|500
1624605890000|2021-06-25 07:24:50|107.84|107.8|107.84|107.76|107.84|107.84|107.84|107.74|3921
1624605900000|2021-06-25 07:25:00|107.82|107.74|107.94|107.82|107.94|107.86|107.82|107.72|3551
1624605910000|2021-06-25 07:25:10|107.96|107.84|107.96|107.88|107.96|107.88|107.94|107.84|0
1624605920000|2021-06-25 07:25:20|||||||||9261
1624605930000|2021-06-25 07:25:30|107.92|107.82|108.04|107.98|108.06|107.98|107.92|107.82|19443
1624605940000|2021-06-25 07:25:40|108.06|108|108.14|108.06|108.16|108.06|108.06|108|35602
1624605950000|2021-06-25 07:25:50|108.12||108.14||108.14||108.12||0
1624605970000|2021-06-25 07:26:10|108.16|108.08|108.2|108.14|108.2|108.14|108.16|108.08|8972
1624605980000|2021-06-25 07:26:20|108.24|108.16|108.3|108.22|108.32|108.22|108.24|108.16|3926
1624605990000|2021-06-25 07:26:30|108.34|108.24|108.32|108.24|108.34|108.24|108.32|108.24|0
1624606000000|2021-06-25 07:26:40|108.3|108.26|108.16|108.1|108.3|108.26|108.16|108.08|23235
1624606010000|2021-06-25 07:26:50|108.14||108.14||108.16||108.14||0
1624606020000|2021-06-25 07:27:00|108.16|108.12|108.2|108.14|108.2|108.14|108.14|108.12|7191
1624606040000|2021-06-25 07:27:20|108.18|108.08|108.18|108.1|108.2|108.1|108.18|108.06|2839
1624606050000|2021-06-25 07:27:30|108.2|108.12|108.2|108.14|108.2|108.14|108.2|108.12|2
1624606080000|2021-06-25 07:28:00|108.18||108.2||108.2||108.18||0
1624606090000|2021-06-25 07:28:10|108.22|108.16|108.16|108.06|108.22|108.2|108.16|108.06|9620
1624606120000|2021-06-25 07:28:40||108.08||108.1||108.1||108.08|15369
1624606130000|2021-06-25 07:28:50|108.18|108.12|108.16|108.1|108.2|108.14|108.14|108.1|22182
1624606140000|2021-06-25 07:29:00|108.18|108.12|108.14|108.1|108.18|108.12|108.14|108.06|4582
1624606150000|2021-06-25 07:29:10|108.12|108.06|108.1|108.06|108.12|108.08|108.1|108.06|1544
1624606180000|2021-06-25 07:29:40|108.12|108.08|108.16|108.12|108.18|108.12|108.12|108.08|8216
1624606190000|2021-06-25 07:29:50|||||||||110
1624606200000|2021-06-25 07:30:00|108.14|108.08|108.14|108.06|108.14|108.08|108.14|108.04|1155
1624606210000|2021-06-25 07:30:10|108.16|108.08|108.22|108.18|108.22|108.18|108.16|108.08|10479
1624606220000|2021-06-25 07:30:20||108.16||108.16||108.16||108.16|0
1624606230000|2021-06-25 07:30:30|108.2|108.14|108.14|108.08|108.2|108.14|108.12|108.08|6293
1624606240000|2021-06-25 07:30:40|108.18|108.1|108.2|108.12|108.2|108.14|108.18|108.1|25671
1624606250000|2021-06-25 07:30:50|108.22|108.2|108.32|108.24|108.34|108.24|108.22|108.2|10765
1624606260000|2021-06-25 07:31:00|108.3||108.3||108.3||108.3||9539
1624606290000|2021-06-25 07:31:30|108.32|108.26|108.36|108.3|108.36|108.3|108.32|108.26|3290
1624606300000|2021-06-25 07:31:40|108.34|108.26|108.32|108.26|108.38|108.34|108.32|108.26|25167
1624606310000|2021-06-25 07:31:50|108.3|108.22|108.32|108.24|108.32|108.26|108.26|108.22|1247
1624606320000|2021-06-25 07:32:00|||||||||1370
1624606330000|2021-06-25 07:32:10|108.34|108.26|108.32|108.28|108.36|108.28|108.32|108.24|4787
1624606340000|2021-06-25 07:32:20|||||||||101
1624606350000|2021-06-25 07:32:30|108.3|108.26|108.2|108.1|108.3|108.26|108.2|108.1|9235
1624606360000|2021-06-25 07:32:40|108.18||108.18||108.18||108.18||0
1624606380000|2021-06-25 07:33:00|108.16||108.16||108.16||108.16||0
1624606400000|2021-06-25 07:33:20|108.14|108.06|108.12|108.04|108.14|108.06|108.12|108.04|2002
1624606410000|2021-06-25 07:33:30|108.14|108.06|108.14|108.06|108.16|108.06|108.14|108.06|300
1624606430000|2021-06-25 07:33:50|||||||||4170
1624606460000|2021-06-25 07:34:20|||||||||4632
1624606470000|2021-06-25 07:34:30|108.12|108.04|108|107.9|108.12|108.04|108|107.9|6280
1624606480000|2021-06-25 07:34:40||107.88||107.9||107.9||107.88|0
1624606500000|2021-06-25 07:35:00|107.98|107.92|108.04|107.98|108.04|107.98|107.94|107.92|28104
1624606520000|2021-06-25 07:35:20|108.08|108|108.12|108.02|108.12|108.02|108.08|108|630
1624606530000|2021-06-25 07:35:30|108.1|108|108.06|107.98|108.1|108|108.06|107.98|0
1624606540000|2021-06-25 07:35:40|||||||||1200
1624606560000|2021-06-25 07:36:00|108.04|107.96|108.04|107.96|108.04|107.96|108.04|107.96|69
1624606570000|2021-06-25 07:36:10||107.98||107.98||107.98||107.98|4715
1624606580000|2021-06-25 07:36:20|108.06|108.04|108.12|108.04|108.12|108.06|108.06|108.02|1368
1624606590000|2021-06-25 07:36:30|108.1|108.06|108.08|108.04|108.1|108.06|108.08|108|4200
1624606600000|2021-06-25 07:36:40|108.06|107.98|108.1|108.04|108.1|108.04|108.06|107.98|2172
1624606610000|2021-06-25 07:36:50|108.08|107.98|108.08|107.98|108.08|108.04|108.06|107.96|5002
1624606620000|2021-06-25 07:37:00|108.06|107.96|108.04|107.96|108.06|107.98|108|107.96|13043
1624606630000|2021-06-25 07:37:10|108.02|107.94|107.98|107.88|108.02|107.94|107.98|107.86|369
1624606640000|2021-06-25 07:37:20|107.96|107.86|107.94|107.86|107.96|107.86|107.92|107.84|0
1624606650000|2021-06-25 07:37:30|||||||||6600
1624606680000|2021-06-25 07:38:00|107.96|107.88|108|107.92|108|107.94|107.96|107.88|2113
1624606690000|2021-06-25 07:38:10|107.98|107.9|107.98|107.9|107.98|107.9|107.98|107.9|0
1624606720000|2021-06-25 07:38:40||107.88||107.9||107.9||107.88|103
1624606750000|2021-06-25 07:39:10|||||||||5500
1624606770000|2021-06-25 07:39:30|108.02|107.92|108.08|107.98|108.08|108.02|108.02|107.92|3273
1624606780000|2021-06-25 07:39:40|108.1|108|108.12|108.04|108.12|108.04|108.08|108|0
1624606790000|2021-06-25 07:39:50|108.1|108.06|108.12|108.06|108.12|108.06|108.1|108.06|0
1624606800000|2021-06-25 07:40:00|||||||||40
1624606810000|2021-06-25 07:40:10|108.1|108.04|108.08|108|108.1|108.06|108.06|107.98|17134
1624606820000|2021-06-25 07:40:20||107.98||107.98||107.98||107.98|0
1624606830000|2021-06-25 07:40:30|108.06|108|108|107.96|108.06|108|108|107.96|941
1624606840000|2021-06-25 07:40:40|108.02|107.94|108.04|107.94|108.04|107.94|108.02|107.94|4038
1624606850000|2021-06-25 07:40:50|108.06|107.96|108.06|107.98|108.06|107.98|108.04|107.96|0
1624606860000|2021-06-25 07:41:00|||||||||5000
1624606890000|2021-06-25 07:41:30|108.04|108|108.06|108|108.06|108|108.04|108|110
1624606900000|2021-06-25 07:41:40|108.04|108.02|108.06|108.02|108.06|108.02|108.04|108.02|1137
1624606910000|2021-06-25 07:41:50|108.08|108.04|108.1|108.06|108.1|108.08|108.08|108.04|1251
1624606920000|2021-06-25 07:42:00|108.08|108.02|108.02|107.94|108.08|108.02|108|107.94|5887
1624606950000|2021-06-25 07:42:30|108.04|107.96|108.04|107.98|108.04|108|108|107.96|3939
1624606980000|2021-06-25 07:43:00|108.08|108|108.06|107.98|108.1|108.02|108.06|107.98|3197
1624607000000|2021-06-25 07:43:20|108.1|108|108.1|108.02|108.1|108.02|108.1|108|8047
1624607010000|2021-06-25 07:43:30|||||||||323
1624607040000|2021-06-25 07:44:00|||||||||46264
1624607050000|2021-06-25 07:44:10|108.12|108.12|108.1|108.02|108.2|108.12|108.1|108.02|59268
1624607060000|2021-06-25 07:44:20|108.08|108.04|108.06|108|108.08|108.04|108.04|107.96|2261
1624607070000|2021-06-25 07:44:30|108.02|107.98|107.98|107.9|108.02|107.98|107.98|107.9|926
1624607080000|2021-06-25 07:44:40|||||||||714
1624607110000|2021-06-25 07:45:10|107.96||107.96||107.96||107.96||2214
1624607120000|2021-06-25 07:45:20|107.94|107.88|107.9|107.88|107.94|107.88|107.9|107.86|92
1624607130000|2021-06-25 07:45:30||107.84||107.82||107.84||107.8|0
1624607140000|2021-06-25 07:45:40|||||||||13822
1624607150000|2021-06-25 07:45:50|107.92|107.84|107.88|107.82|107.92|107.88|107.86|107.8|20311
1624607160000|2021-06-25 07:46:00|107.86|107.8|107.84|107.8|107.88|107.8|107.84|107.8|300
1624607170000|2021-06-25 07:46:10|107.82|107.78|107.8|107.76|107.82|107.78|107.78|107.72|23317
1624607180000|2021-06-25 07:46:20|||||||||1112
1624607190000|2021-06-25 07:46:30|107.78|107.74|107.76|107.7|107.78|107.74|107.74|107.68|8006
1624607200000|2021-06-25 07:46:40|107.74||107.74||107.74||107.74||23219
1624607210000|2021-06-25 07:46:50|107.72|107.68|107.66|107.6|107.72|107.68|107.66|107.6|6554
1624607220000|2021-06-25 07:47:00|107.68|107.62|107.6|107.56|107.72|107.68|107.6|107.54|66308
1624607230000|2021-06-25 07:47:10||107.54||107.52||107.54||107.52|0
1624607240000|2021-06-25 07:47:20|107.58|107.5|107.56|107.5|107.58|107.5|107.56|107.5|57012
1624607260000|2021-06-25 07:47:40|107.54|107.48|107.52|107.46|107.54|107.48|107.52|107.44|16748
1624607270000|2021-06-25 07:47:50|107.5|107.44|107.52|107.46|107.52|107.48|107.48|107.44|63569
1624607280000|2021-06-25 07:48:00||107.48||107.48||107.48||107.48|0
1624607290000|2021-06-25 07:48:10|107.56|107.5|107.56|107.52|107.56|107.52|107.56|107.5|8053
1624607300000|2021-06-25 07:48:20||107.5||107.5||107.5||107.5|0
1624607350000|2021-06-25 07:49:10||107.52||107.52||107.52||107.52|1903
1624607360000|2021-06-25 07:49:20|107.58|107.54|107.62|107.54|107.64|107.56|107.58|107.54|5970
1624607370000|2021-06-25 07:49:30|107.64|107.56|107.68|107.62|107.68|107.64|107.64|107.56|5685
1624607380000|2021-06-25 07:49:40|||||||||50809
1624607410000|2021-06-25 07:50:10|||||||||12003
1624607420000|2021-06-25 07:50:20|107.66||107.66||107.66||107.66||1231
1624607430000|2021-06-25 07:50:30|107.64|107.6|107.68|107.6|107.7|107.68|107.6|107.54|41997
1624607440000|2021-06-25 07:50:40|107.66||107.64||107.66||107.64||185
1624607450000|2021-06-25 07:50:50|||||||||2000
1624607460000|2021-06-25 07:51:00|107.62|107.54|107.54|107.48|107.62|107.54|107.54|107.46|191
1624607470000|2021-06-25 07:51:10|||||||||2324
1624607480000|2021-06-25 07:51:20|||||||||6509
1624607490000|2021-06-25 07:51:30|||||||||139
1624607500000|2021-06-25 07:51:40|107.52|107.46|107.48|107.44|107.52|107.46|107.48|107.42|3237
1624607520000|2021-06-25 07:52:00|107.5|107.46|107.54|107.5|107.54|107.5|107.48|107.46|7448
1624607530000|2021-06-25 07:52:10|107.52|107.48|107.52|107.42|107.52|107.48|107.52|107.42|9177
1624607540000|2021-06-25 07:52:20|107.5||107.5||107.5||107.5||0
1624607550000|2021-06-25 07:52:30|107.48|107.4|107.42|107.38|107.48|107.4|107.42|107.38|1504
1624607570000|2021-06-25 07:52:50|||||||||81
1624607590000|2021-06-25 07:53:10||107.4||107.38||107.4||107.38|7294
1624607600000|2021-06-25 07:53:20||107.4||107.4||107.4||107.4|0
1624607610000|2021-06-25 07:53:30||107.38||107.38||107.38||107.38|0
1624607620000|2021-06-25 07:53:40|||||||||10217
1624607640000|2021-06-25 07:54:00|||||||||940
1624607650000|2021-06-25 07:54:10|107.44|107.4|107.46|107.42|107.48|107.42|107.44|107.4|9749
1624607670000|2021-06-25 07:54:30|||||||||2248
1624607690000|2021-06-25 07:54:50|107.48|107.44|107.54|107.48|107.56|107.48|107.48|107.44|1314
1624607720000|2021-06-25 07:55:20|||||||||745
1624607740000|2021-06-25 07:55:40|107.56|107.5|107.62|107.56|107.62|107.58|107.56|107.5|2375
1624607750000|2021-06-25 07:55:50|107.6|107.54|107.6|107.54|107.6|107.54|107.6|107.5|16356
1624607770000|2021-06-25 07:56:10|107.58|107.5|107.56|107.46|107.58|107.54|107.56|107.44|5933
1624607780000|2021-06-25 07:56:20||107.48||107.48||107.48||107.48|0
1624607800000|2021-06-25 07:56:40|107.5|107.46|107.44|107.4|107.5|107.46|107.44|107.34|8153
1624607810000|2021-06-25 07:56:50|107.42|107.36|107.42|107.34|107.44|107.36|107.42|107.32|1205
1624607840000|2021-06-25 07:57:20|||||||||1500
1624607850000|2021-06-25 07:57:30|107.4|107.4|107.4|107.32|107.44|107.4|107.4|107.3|11129
1624607880000|2021-06-25 07:58:00|107.38|107.3|107.36|107.32|107.38|107.32|107.36|107.3|11409
1624607900000|2021-06-25 07:58:20||107.3||107.32||107.32||107.3|460
1624607910000|2021-06-25 07:58:30||107.3||107.32||107.32||107.3|0
1624607920000|2021-06-25 07:58:40|107.34|107.3|107.3|107.24|107.34|107.3|107.3|107.22|5928
1624607930000|2021-06-25 07:58:50|107.34|107.26|107.34|107.28|107.36|107.28|107.34|107.26|0
1624607940000|2021-06-25 07:59:00|107.36|107.3|107.48|107.4|107.54|107.42|107.36|107.3|50995
1624607950000|2021-06-25 07:59:10|107.46|107.38|107.42|107.34|107.46|107.38|107.42|107.34|285
1624607960000|2021-06-25 07:59:20|107.4|107.32|107.32|107.24|107.4|107.32|107.32|107.24|20
1624607980000|2021-06-25 07:59:40|107.3|107.2|107.28|107.2|107.3|107.2|107.28|107.2|3053
1624607990000|2021-06-25 07:59:50|107.26||107.24||107.28||107.24||0
1624608030000|2021-06-25 08:00:30|107.22|107.18|107.24|107.18|107.24|107.18|107.22|107.18|2265
1624608040000|2021-06-25 08:00:40|107.22|107.2|107.22|107.18|107.22|107.2|107.22|107.18|189
1624608060000|2021-06-25 08:01:00|107.24|107.2|107.24|107.18|107.24|107.2|107.22|107.18|2800
1624608080000|2021-06-25 08:01:20|107.22|107.16|107.16|107.1|107.24|107.18|107.16|107.08|6817
1624608100000|2021-06-25 08:01:40|||||||||14624
1624608110000|2021-06-25 08:01:50|||||||||10492
1624608140000|2021-06-25 08:02:20|107.14|107.06|107.12|107.06|107.16|107.1|107.12|107.04|8196
1624608150000|2021-06-25 08:02:30|107.1|107.02|107.08|107.02|107.1|107.02|107.08|107.02|8251
1624608160000|2021-06-25 08:02:40|107.1|107.04|107.14|107.06|107.28|107.16|107.1|107.04|50478
1624608170000|2021-06-25 08:02:50|107.12|107.02|107.1|107.02|107.12|107.02|107.1|107.02|0
1624608180000|2021-06-25 08:03:00|||||||||40000
1624608190000|2021-06-25 08:03:10|107.14|107.08|107.16|107.12|107.16|107.12|107.12|107.08|13843
1624608200000|2021-06-25 08:03:20||107.1||107.1||107.1||107.1|140
1624608220000|2021-06-25 08:03:40|107.18|107.12|107.18|107.14|107.18|107.14|107.18|107.12|6300
1624608230000|2021-06-25 08:03:50|107.2|107.16|107.22|107.18|107.24|107.22|107.2|107.16|20597
1624608240000|2021-06-25 08:04:00|107.2|107.16|107.22|107.16|107.24|107.18|107.2|107.16|12774
1624608260000|2021-06-25 08:04:20||107.18||107.16||107.18||107.16|0
1624608290000|2021-06-25 08:04:50|||||||||1477
1624608300000|2021-06-25 08:05:00|107.2|107.14|107.12|107.08|107.2|107.14|107.12|107.08|17300
1624608310000|2021-06-25 08:05:10|107.14|107.1|107.3|107.22|107.36|107.26|107.14|107.1|57882
1624608320000|2021-06-25 08:05:20|107.28|107.18|107.24|107.14|107.28|107.18|107.24|107.14|5231
1624608330000|2021-06-25 08:05:30|107.22|107.12|107.14|107.1|107.22|107.12|107.14|107.1|0
1624608340000|2021-06-25 08:05:40|107.12|107.06|107.12|107.06|107.12|107.08|107.12|107.06|1095
1624608360000|2021-06-25 08:06:00|107.1|107.02|107.06|107.02|107.1|107.02|107.06|107|3886
1624608370000|2021-06-25 08:06:10||107||107||107||107|13949
1624608380000|2021-06-25 08:06:20|107.04|107.02|107.04|107|107.06|107.02|107.04|107|16974
1624608390000|2021-06-25 08:06:30|107.06|107.02|107.06|107|107.06|107.02|107.04|107|4273
1624608410000|2021-06-25 08:06:50|||||||||6428
1624608420000|2021-06-25 08:07:00|107.04||107.06||107.06||107.04||222
1624608430000|2021-06-25 08:07:10|107.04||107.06||107.06||107.04||2015
1624608440000|2021-06-25 08:07:20|107.04|106.98|106.96|106.9|107.04|107|106.96|106.88|102616
1624608450000|2021-06-25 08:07:30|||||||||60000
1624608460000|2021-06-25 08:07:40|||||||||4891
1624608470000|2021-06-25 08:07:50|||||||||10439
1624608480000|2021-06-25 08:08:00|106.98|106.94|107|106.88|107.02|106.96|106.98|106.88|21813
1624608490000|2021-06-25 08:08:10|106.96|106.9|106.96|106.9|106.96|106.9|106.96|106.9|0
1624608500000|2021-06-25 08:08:20|107|106.94|107|106.94|107.02|106.96|107|106.94|9196
1624608510000|2021-06-25 08:08:30||106.96||106.94||106.96||106.94|937
1624608520000|2021-06-25 08:08:40||106.96||106.96||106.96||106.94|5450
1624608530000|2021-06-25 08:08:50|107.02|106.94|107.02|106.98|107.02|106.98|107.02|106.94|3930
1624608540000|2021-06-25 08:09:00|107.04|107|107.16|107.1|107.2|107.18|107.04|107|66711
1624608550000|2021-06-25 08:09:10|107.14|107.08|107.1|107.04|107.14|107.08|107.1|107.04|15655
1624608560000|2021-06-25 08:09:20|107.12|107.06|107.18|107.12|107.18|107.12|107.12|107.06|26459
1624608590000|2021-06-25 08:09:50|107.2|107.14|107.16|107.08|107.2|107.18|107.16|107.08|15417
1624608600000|2021-06-25 08:10:00|107.18|107.1|107.16|107.1|107.18|107.1|107.16|107.1|6
1624608610000|2021-06-25 08:10:10|107.14|107.06|107.14|107.08|107.18|107.12|107.12|107.06|49142
1624608620000|2021-06-25 08:10:20|107.16|107.1|107.16|107.08|107.18|107.12|107.14|107.08|9746
1624608640000|2021-06-25 08:10:40|107.18|107.1|107.16|107.08|107.18|107.12|107.16|107.08|2028
1624608650000|2021-06-25 08:10:50|107.14|107.04|107.06|107|107.14|107.04|107.06|107|20175
1624608660000|2021-06-25 08:11:00|107.08||107.06||107.08||107.06||0
1624608670000|2021-06-25 08:11:10|107.04||107.04||107.06||107.04||13
1624608680000|2021-06-25 08:11:20|107.06|107.02|107.04|107|107.06|107.02|107.04|107|75788
1624608700000|2021-06-25 08:11:40|107.06|107.08|107.1|107.08|107.1|107.08|107.06|107|34322
1624608710000|2021-06-25 08:11:50|107.06|107.02|107.02|107|107.06|107.08|107.02|106.96|38222
1624608720000|2021-06-25 08:12:00|107|106.96|107.02|107|107.04|107|107|106.94|38529
1624608730000|2021-06-25 08:12:10|107|106.96|106.9|106.86|107.02|107|106.88|106.84|16602
1624608750000|2021-06-25 08:12:30|||||||||4646
1624608760000|2021-06-25 08:12:40|106.88|106.84|106.82|106.78|106.88|106.84|106.82|106.76|20237
1624608770000|2021-06-25 08:12:50|106.8|106.82|106.88|106.84|106.88|106.84|106.8|106.82|42772
1624608780000|2021-06-25 08:13:00|106.9|106.86|106.94|106.88|106.94|106.88|106.9|106.86|19442
1624608790000|2021-06-25 08:13:10|106.98|106.9|106.98|106.92|106.98|106.92|106.94|106.9|5710
1624608800000|2021-06-25 08:13:20|||||||||2500
1624608830000|2021-06-25 08:13:50|||||||||480
1624608850000|2021-06-25 08:14:10|106.96|106.9|106.9|106.84|106.96|106.9|106.9|106.84|9329
1624608860000|2021-06-25 08:14:20|106.92|106.86|106.94|106.88|106.94|106.88|106.9|106.86|10214
1624608870000|2021-06-25 08:14:30|106.98|106.9|106.98|106.92|106.98|106.92|106.98|106.9|3633
1624608880000|2021-06-25 08:14:40|||||||||18592
1624608900000|2021-06-25 08:15:00|106.96|106.9|106.96|106.9|106.96|106.9|106.96|106.9|6601
1624608920000|2021-06-25 08:15:20|106.94||106.96||106.96||106.94||0
1624608930000|2021-06-25 08:15:30|||||||||37
1624608940000|2021-06-25 08:15:40|||||||||20000
1624608950000|2021-06-25 08:15:50|106.94||106.94||106.94||106.94||2411
1624608970000|2021-06-25 08:16:10|106.92|106.84|106.78|106.74|106.92|106.84|106.78|106.7|9280
1624608980000|2021-06-25 08:16:20|106.76|106.72|106.7|106.64|106.78|106.72|106.7|106.62|12415
1624608990000|2021-06-25 08:16:30|||||||||49222
1624609000000|2021-06-25 08:16:40|106.72|106.66|106.76|106.68|106.76|106.68|106.72|106.66|14787
1624609010000|2021-06-25 08:16:50|106.74||106.76||106.76||106.74||105193
1624609030000|2021-06-25 08:17:10|106.78|106.7|106.78|106.72|106.8|106.72|106.78|106.7|8736
1624609040000|2021-06-25 08:17:20|||||||||10000
1624609050000|2021-06-25 08:17:30|106.8|106.76|106.82|106.74|106.84|106.78|106.8|106.7|33678
1624609060000|2021-06-25 08:17:40|||||||||5000
1624609070000|2021-06-25 08:17:50|106.84||106.84||106.84||106.84||2584
1624609090000|2021-06-25 08:18:10|106.82||106.82||106.82||106.82||476
1624609110000|2021-06-25 08:18:30|106.84|106.76|106.74|106.66|106.92|106.82|106.74|106.66|91641
1624609120000|2021-06-25 08:18:40|106.72|106.64|106.64|106.54|106.72|106.64|106.64|106.52|8040
1624609130000|2021-06-25 08:18:50|106.6|106.6|106.62|106.54|106.64|106.6|106.6|106.54|47971
1624609140000|2021-06-25 08:19:00|106.6|106.52|106.58|106.5|106.62|106.56|106.54|106.5|53928
1624609150000|2021-06-25 08:19:10|106.56||106.56||106.56||106.56||0
1624609170000|2021-06-25 08:19:30|106.54|106.52|106.56|106.5|106.56|106.52|106.54|106.5|4642
1624609180000|2021-06-25 08:19:40|106.54|106.48|106.54|106.48|106.58|106.52|106.54|106.46|40094
1624609190000|2021-06-25 08:19:50|106.58|106.5|106.58|106.54|106.58|106.54|106.54|106.48|27224
1624609200000|2021-06-25 08:20:00|106.6|106.56|106.64|106.58|106.64|106.58|106.6|106.56|30123
1624609220000|2021-06-25 08:20:20|106.66|106.6|106.68|106.64|106.68|106.66|106.66|106.6|63549
1624609240000|2021-06-25 08:20:40|||||||||10000
1624609260000|2021-06-25 08:21:00|106.66|106.62|106.68|106.62|106.68|106.64|106.66|106.6|6526
1624609270000|2021-06-25 08:21:10|106.7|106.64|106.58|106.52|106.78|106.7|106.58|106.52|37692
1624609280000|2021-06-25 08:21:20|106.6|106.54|106.7|106.64|106.7|106.64|106.6|106.54|26116
1624609290000|2021-06-25 08:21:30|106.72|106.66|106.74|106.66|106.84|106.74|106.72|106.66|40149
1624609300000|2021-06-25 08:21:40||106.68||106.68||106.68||106.68|2800
1624609310000|2021-06-25 08:21:50|106.72|106.64|106.7|106.64|106.72|106.64|106.7|106.64|500
1624609330000|2021-06-25 08:22:10|||||||||9408
1624609340000|2021-06-25 08:22:20|||||||||4900
1624609370000|2021-06-25 08:22:50|||||||||7326
1624609390000|2021-06-25 08:23:10|106.68|106.6|106.58|106.54|106.68|106.6|106.58|106.54|5488
1624609400000|2021-06-25 08:23:20|106.6|106.56|106.58|106.52|106.6|106.58|106.54|106.52|18709
1624609410000|2021-06-25 08:23:30||106.54||106.54||106.54||106.54|4500
1624609420000|2021-06-25 08:23:40||106.52||106.52||106.52||106.52|994
1624609430000|2021-06-25 08:23:50|106.56|106.54|106.64|106.58|106.64|106.6|106.56|106.54|24600
1624609440000|2021-06-25 08:24:00|106.66|106.62|106.66|106.62|106.66|106.64|106.66|106.6|2530
1624609450000|2021-06-25 08:24:10|106.68|106.64|106.68|106.64|106.68|106.64|106.68|106.64|11591
1624609460000|2021-06-25 08:24:20|106.7|106.62|106.66|106.62|106.7|106.64|106.64|106.62|30283
1624609470000|2021-06-25 08:24:30||106.64||106.62||106.64||106.62|7468
1624609480000|2021-06-25 08:24:40|106.68|106.64|106.7|106.66|106.7|106.66|106.68|106.64|13990
1624609490000|2021-06-25 08:24:50|106.72|106.68|106.74|106.68|106.74|106.68|106.72|106.68|5989
1624609500000|2021-06-25 08:25:00|106.72|106.66|106.66|106.62|106.72|106.68|106.66|106.62|6084
1624609510000|2021-06-25 08:25:10|106.64|106.58|106.6|106.56|106.64|106.58|106.6|106.54|5031
1624609520000|2021-06-25 08:25:20||106.58||106.58||106.58||106.58|877
1624609530000|2021-06-25 08:25:30|||||||||1427
1624609540000|2021-06-25 08:25:40||106.56||106.58||106.58||106.56|8954
1624609550000|2021-06-25 08:25:50||106.56||106.58||106.58||106.56|19421
1624609560000|2021-06-25 08:26:00||106.56||106.56||106.56||106.56|15248
1624609570000|2021-06-25 08:26:10|||||||||4660
1624609580000|2021-06-25 08:26:20|||||||||10000
1624609590000|2021-06-25 08:26:30|106.62|106.58|106.62|106.58|106.62|106.6|106.62|106.58|16030
1624609610000|2021-06-25 08:26:50||106.6||106.58||106.6||106.58|262
1624609620000|2021-06-25 08:27:00|106.6|106.54|106.6|106.52|106.6|106.54|106.6|106.5|13788
1624609630000|2021-06-25 08:27:10||106.48||106.48||106.48||106.48|16476
1624609640000|2021-06-25 08:27:20||106.5||106.52||106.52||106.5|0
1624609650000|2021-06-25 08:27:30|106.56|106.5|106.5|106.44|106.58|106.5|106.48|106.44|34585
1624609660000|2021-06-25 08:27:40|106.48|106.42|106.46|106.42|106.48|106.42|106.46|106.42|2145
1624609670000|2021-06-25 08:27:50|106.5|106.44|106.5|106.44|106.5|106.46|106.5|106.44|12942
1624609680000|2021-06-25 08:28:00||106.46||106.46||106.48||106.46|551
1624609690000|2021-06-25 08:28:10|106.48|106.44|106.48|106.42|106.48|106.44|106.48|106.4|1272
1624609710000|2021-06-25 08:28:30|||||||||102724
1624609720000|2021-06-25 08:28:40|106.5|106.44|106.52|106.44|106.54|106.52|106.5|106.44|22587
1624609740000|2021-06-25 08:29:00|106.54|106.46|106.52|106.46|106.54|106.48|106.52|106.46|12911
1624609750000|2021-06-25 08:29:10|106.5|106.44|106.44|106.4|106.5|106.44|106.44|106.4|5845
1624609760000|2021-06-25 08:29:20||106.42||106.4||106.42||106.4|583
1624609770000|2021-06-25 08:29:30|||||||||3757
1624609780000|2021-06-25 08:29:40||106.38||106.38||106.38||106.38|569
1624609790000|2021-06-25 08:29:50|||||||||2500
1624609800000|2021-06-25 08:30:00|106.42|106.34|106.42|106.38|106.42|106.38|106.42|106.34|0
1624609810000|2021-06-25 08:30:10|||||||||6323
1624609820000|2021-06-25 08:30:20|106.4|106.34|106.36|106.3|106.4|106.34|106.36|106.3|30873
1624609830000|2021-06-25 08:30:30|||||||||4905
1624609840000|2021-06-25 08:30:40|106.34|106.28|106.3|106.24|106.34|106.28|106.3|106.22|23838
1624609850000|2021-06-25 08:30:50|||||||||200
1624609870000|2021-06-25 08:31:10|106.24|106.22|106.3|106.2|106.36|106.3|106.24|106.2|65175
1624609880000|2021-06-25 08:31:20|106.26||106.26||106.26||106.26||4703
1624609900000|2021-06-25 08:31:40|||||||||1813
1624609920000|2021-06-25 08:32:00|106.3|106.22|106.22|106.14|106.3|106.26|106.2|106.12|106153
1624609930000|2021-06-25 08:32:10|106.26|106.18|106.22|106.14|106.26|106.18|106.22|106.14|1632
1624609940000|2021-06-25 08:32:20|106.2|106.12|106.28|106.22|106.3|106.24|106.2|106.12|6396
1624609970000|2021-06-25 08:32:50|||||||||4672
1624609980000|2021-06-25 08:33:00|106.3|106.24|106.28|106.2|106.32|106.3|106.26|106.16|45195
1624609990000|2021-06-25 08:33:10|106.26|106.22|106.3|106.24|106.3|106.24|106.26|106.22|42389
1624610000000|2021-06-25 08:33:20|106.26|106.26|106.32|106.26|106.32|106.26|106.26|106.24|6386
1624610010000|2021-06-25 08:33:30|106.34|106.28|106.32|106.22|106.38|106.3|106.32|106.22|37416
1624610020000|2021-06-25 08:33:40|106.3|106.2|106.24|106.2|106.3|106.2|106.24|106.2|2347
1624610030000|2021-06-25 08:33:50|106.22|106.16|106.22|106.16|106.24|106.16|106.22|106.16|6471
1624610040000|2021-06-25 08:34:00|106.24|106.18|106.24|106.2|106.24|106.22|106.24|106.18|30674
1624610050000|2021-06-25 08:34:10|||||||||5335
1624610060000|2021-06-25 08:34:20|106.28|106.22|106.3|106.24|106.3|106.24|106.28|106.2|21789
1624610070000|2021-06-25 08:34:30|106.28|106.22|106.28|106.2|106.3|106.22|106.24|106.18|15017
1624610080000|2021-06-25 08:34:40|106.26|106.16|106.24|106.16|106.26|106.16|106.24|106.16|3727
1624610090000|2021-06-25 08:34:50|106.26|106.2|106.28|106.2|106.28|106.2|106.26|106.2|0
1624610100000|2021-06-25 08:35:00|||||||||34710
1624610110000|2021-06-25 08:35:10|106.22|106.16|106.12|106.06|106.22|106.16|106.12|106.04|34193
1624610120000|2021-06-25 08:35:20|106.14|106.12|106.12|106.06|106.16|106.12|106.12|106.04|24887
1624610130000|2021-06-25 08:35:30|106.16|106.04|106.12|106.06|106.16|106.08|106.12|106.04|6924
1624610140000|2021-06-25 08:35:40|||||||||4681
1624610150000|2021-06-25 08:35:50|106.1|106.08|106.12|106.08|106.12|106.08|106.1|106.08|120748
1624610160000|2021-06-25 08:36:00|106.14|106.1|106.16|106.1|106.16|106.1|106.14|106.1|4779
1624610190000|2021-06-25 08:36:30|106.18|106.16|106.36|106.3|106.36|106.3|106.16|106.16|65311
1624610200000|2021-06-25 08:36:40|106.38|106.34|106.38|106.32|106.38|106.34|106.38|106.3|7582
1624610210000|2021-06-25 08:36:50||106.34||106.32||106.34||106.32|832
1624610220000|2021-06-25 08:37:00|||||||||5277
1624610230000|2021-06-25 08:37:10|106.36|106.3|106.34|106.3|106.36|106.3|106.34|106.28|4122
1624610240000|2021-06-25 08:37:20|106.38|106.32|106.36|106.3|106.38|106.34|106.34|106.3|14253
1624610250000|2021-06-25 08:37:30|||||||||5000
1624610260000|2021-06-25 08:37:40|106.38|106.38|106.3|106.22|106.4|106.38|106.3|106.2|42532
1624610280000|2021-06-25 08:38:00|106.26|106.2|106.2|106.16|106.28|106.2|106.2|106.16|29823
1624610290000|2021-06-25 08:38:10|106.18|106.14|106.22|106.14|106.22|106.14|106.12|106.08|87680
1624610300000|2021-06-25 08:38:20|106.2|106.12|106.18|106.1|106.2|106.12|106.18|106.1|321
1624610320000|2021-06-25 08:38:40|||||||||3929
1624610330000|2021-06-25 08:38:50|106.2||106.18||106.2||106.18||9432
1624610340000|2021-06-25 08:39:00||106.12||106.12||106.12||106.12|34
1624610350000|2021-06-25 08:39:10|106.16||106.18||106.18||106.14||7389
1624610370000|2021-06-25 08:39:30|106.16|106.1|106.1|106.06|106.16|106.1|106.1|106.06|5378
1624610380000|2021-06-25 08:39:40|106.12||106.1||106.12||106.1||3736
1624610390000|2021-06-25 08:39:50|||||||||1570
1624610400000|2021-06-25 08:40:00|106.08|106.04|106.1|106.04|106.1|106.06|106.08|106.04|36148
1624610420000|2021-06-25 08:40:20|106.08||106.08||106.08||106.08||0
1624610440000|2021-06-25 08:40:40|106.06|106.02|106.06|106|106.08|106.04|106.06|106|101765
1624610460000|2021-06-25 08:41:00|106.04|105.98|106.06|106|106.1|106.06|106|105.96|214840
1624610470000|2021-06-25 08:41:10||106.02||106.02||106.02||106.02|5214
1624610480000|2021-06-25 08:41:20|106.04|106|106.04|105.98|106.04|106|106|105.94|29045
1624610490000|2021-06-25 08:41:30|106.02|105.94|106.02|105.94|106.02|105.94|106.02|105.94|3050
1624610500000|2021-06-25 08:41:40|106||106||106||106||0
1624610510000|2021-06-25 08:41:50|||||||||16545
1624610520000|2021-06-25 08:42:00||105.92||105.94||105.94||105.92|40
1624610530000|2021-06-25 08:42:10|||||||||2000
1624610540000|2021-06-25 08:42:20|||||||||250
1624610550000|2021-06-25 08:42:30|105.98|105.96|105.98|105.94|105.98|105.98|105.98|105.92|31205
1624610560000|2021-06-25 08:42:40|105.94|105.92|105.92|105.88|106|105.92|105.92|105.86|44432
1624610570000|2021-06-25 08:42:50|||||||||38737
1624610580000|2021-06-25 08:43:00|105.96|105.9|106.04|106|106.04|106|105.92|105.9|15711
1624610590000|2021-06-25 08:43:10|106.06|105.98|106.12|106.04|106.22|106.12|106.04|105.98|35150
1624610600000|2021-06-25 08:43:20|106.1||106.1||106.1||106.1||2257
1624610620000|2021-06-25 08:43:40|||||||||22174
1624610630000|2021-06-25 08:43:50|106.12||106.1||106.14||106.1||9892
1624610650000|2021-06-25 08:44:10|||||||||247
1624610660000|2021-06-25 08:44:20|106.16|106.06|106.16|106.08|106.16|106.08|106.16|106.06|378
1624610670000|2021-06-25 08:44:30|106.12||106.12||106.12||106.12||100
1624610680000|2021-06-25 08:44:40|||||||||2801
1624610700000|2021-06-25 08:45:00|106.14|106.12|106.22|106.14|106.24|106.14|106.12|106.12|23262
1624610710000|2021-06-25 08:45:10|106.2||106.2||106.2||106.2||0
1624610720000|2021-06-25 08:45:20|106.22|106.16|106.2|106.16|106.26|106.18|106.2|106.16|13273
1624610730000|2021-06-25 08:45:30|106.18|106.14|106.04|106|106.18|106.14|106.04|106|75499
1624610740000|2021-06-25 08:45:40|106.08|106.02|106.22|106.12|106.22|106.18|106.04|106.02|68400
1624610760000|2021-06-25 08:46:00|106.2|106.1|106.18|106.08|106.2|106.14|106.1|106.04|39376
1624610770000|2021-06-25 08:46:10||106.1||106.1||106.12||106.1|70293
1624610780000|2021-06-25 08:46:20|106.2|106.12|106.14|106.06|106.2|106.12|106.14|106.04|67032
1624610790000|2021-06-25 08:46:30|106.12|106.04|106.04|105.96|106.12|106.04|106.04|105.96|0
1624610800000|2021-06-25 08:46:40|106.06|105.98|106.04|105.98|106.06|106|106.04|105.98|26100
1624610810000|2021-06-25 08:46:50||106||106||106||106|2239
1624610820000|2021-06-25 08:47:00|106.1|106.02|106.1|106.02|106.1|106.02|106.1|106.02|1417
1624610840000|2021-06-25 08:47:20|106.14|106.04|106.22|106.1|106.22|106.14|106.1|106.04|47797
1624610850000|2021-06-25 08:47:30|106.18|106.08|106.1|106.06|106.18|106.08|106.1|106.04|0
1624610860000|2021-06-25 08:47:40|106.14|106.08|106.14|106.08|106.14|106.08|106.1|106.06|6364
1624610880000|2021-06-25 08:48:00|||||||||3921
1624610900000|2021-06-25 08:48:20|||||||||2367
1624610920000|2021-06-25 08:48:40|||||||||1220
1624610930000|2021-06-25 08:48:50|106.16|106.1|106.22|106.16|106.24|106.16|106.12|106.08|52344
1624610940000|2021-06-25 08:49:00|||||||||45945
1624610960000|2021-06-25 08:49:20|||||||||7000
1624610970000|2021-06-25 08:49:30|||||||||2493
1624611000000|2021-06-25 08:50:00|106.2|106.14|106.32|106.24|106.34|106.24|106.2|106.14|47520
1624611010000|2021-06-25 08:50:10|||||||||1395
1624611020000|2021-06-25 08:50:20|106.3|106.26|106.3|106.24|106.3|106.26|106.3|106.24|105038
1624611030000|2021-06-25 08:50:30|106.32|106.26|106.38|106.34|106.44|106.34|106.32|106.26|31814
1624611040000|2021-06-25 08:50:40|106.44|106.36|106.46|106.38|106.48|106.38|106.44|106.36|0
1624611060000|2021-06-25 08:51:00|106.44|106.36|106.4|106.38|106.44|106.38|106.4|106.36|3521
1624611070000|2021-06-25 08:51:10|106.42|106.4|106.46|106.4|106.46|106.4|106.42|106.4|4431
1624611080000|2021-06-25 08:51:20|106.44|106.38|106.46|106.38|106.46|106.38|106.42|106.36|19155
1624611090000|2021-06-25 08:51:30|106.5|106.42|106.54|106.5|106.54|106.5|106.5|106.42|23911
1624611110000|2021-06-25 08:51:50|106.52|106.46|106.48|106.44|106.52|106.46|106.48|106.38|5631
1624611120000|2021-06-25 08:52:00||106.42||106.42||106.44||106.4|2849
1624611130000|2021-06-25 08:52:10||106.44||106.42||106.44||106.42|75
1624611140000|2021-06-25 08:52:20|||||||||1302
1624611150000|2021-06-25 08:52:30||106.44||106.44||106.44||106.44|2201
1624611160000|2021-06-25 08:52:40|106.46|106.42|106.4|106.36|106.46|106.42|106.4|106.34|4623
1624611170000|2021-06-25 08:52:50|106.38|106.32|106.4|106.32|106.42|106.38|106.32|106.26|139617
1624611180000|2021-06-25 08:53:00|106.38|106.3|106.36|106.28|106.38|106.3|106.32|106.26|6339
1624611190000|2021-06-25 08:53:10|106.32|106.26|106.36|106.34|106.36|106.34|106.3|106.24|77285
1624611200000|2021-06-25 08:53:20|106.34|106.26|106.3|106.24|106.34|106.34|106.24|106.22|74965
1624611210000|2021-06-25 08:53:30|106.28|106.22|106.28|106.22|106.28|106.22|106.28|106.22|4679
1624611230000|2021-06-25 08:53:50|106.3||106.3||106.3||106.3||20889
1624611250000|2021-06-25 08:54:10|106.28||106.28||106.28||106.28||0
1624611280000|2021-06-25 08:54:40|106.22|106.2|106.2|106.12|106.22|106.2|106.2|106.12|15998
1624611290000|2021-06-25 08:54:50|106.22|106.14|106.2|106.16|106.22|106.16|106.2|106.14|21157
1624611300000|2021-06-25 08:55:00|106.18|106.12|106.2|106.12|106.2|106.12|106.18|106.12|11789
1624611330000|2021-06-25 08:55:30||106.16||106.16||106.16||106.16|5685
1624611340000|2021-06-25 08:55:40|106.18|106.14|106.14|106.04|106.18|106.14|106.14|106.04|13208
1624611360000|2021-06-25 08:56:00||106.1||106.1||106.1||106.1|14059
1624611380000|2021-06-25 08:56:20||106.08||106.08||106.08||106.08|0
1624611390000|2021-06-25 08:56:30|||||||||47121
1624611400000|2021-06-25 08:56:40|106.16|106.1|106.16|106.08|106.16|106.1|106.14|106.04|50541
1624611410000|2021-06-25 08:56:50|106.14|106.06|106.06|106|106.14|106.06|106.06|106|8780
1624611420000|2021-06-25 08:57:00|106.04|106.02|106.1|106.02|106.1|106.02|106.04|106|25607
1624611430000|2021-06-25 08:57:10|106.08||106.08||106.08||106.08||14061
1624611440000|2021-06-25 08:57:20||106.04||106.06||106.06||106.04|10
1624611450000|2021-06-25 08:57:30|106.06|106.04|106.06|106.04|106.06|106.06|106.06|106.04|1921
1624611470000|2021-06-25 08:57:50|||||||||1522
1624611480000|2021-06-25 08:58:00|106.1|106.02|106.06|106|106.1|106.02|106.06|106|7191
1624611510000|2021-06-25 08:58:30||106.02||106||106.02||106|125
1624611520000|2021-06-25 08:58:40|106.1|106.02|106.06|106.02|106.1|106.02|106.06|106.02|15860
1624611540000|2021-06-25 08:59:00|106.1|106.04|106.12|106.04|106.12|106.04|106.1|106.02|381
1624611560000|2021-06-25 08:59:20|106.14|106.06|106.24|106.16|106.24|106.16|106.12|106.06|10615
1624611570000|2021-06-25 08:59:30|106.22||106.2||106.22||106.2||0
1624611580000|2021-06-25 08:59:40|||||||||1500
1624611600000|2021-06-25 09:00:00|106.22|106.18|106.22|106.18|106.22|106.18|106.2|106.16|25824
1624611610000|2021-06-25 09:00:10|||||||||465
1624611620000|2021-06-25 09:00:20|106.2|106.16|106.22|106.16|106.22|106.18|106.2|106.14|99080
1624611640000|2021-06-25 09:00:40|106.24|106.24|106.4|106.3|106.4|106.3|106.24|106.24|26852
1624611650000|2021-06-25 09:00:50|106.42|106.42|106.34|106.28|106.44|106.42|106.34|106.28|86023
1624611660000|2021-06-25 09:01:00|106.32|106.26|106.3|106.24|106.32|106.26|106.3|106.24|3390
1624611680000|2021-06-25 09:01:20|||||||||10353
1624611690000|2021-06-25 09:01:30|106.28|106.22|106.32|106.24|106.32|106.3|106.28|106.22|17969
1624611700000|2021-06-25 09:01:40||106.26||106.28||106.28||106.26|4160
1624611710000|2021-06-25 09:01:50|106.34|106.3|106.4|106.36|106.4|106.36|106.34|106.3|114457
1624611720000|2021-06-25 09:02:00|106.42|106.44|106.46|106.38|106.48|106.44|106.42|106.38|134349
1624611730000|2021-06-25 09:02:10|||||||||11688
1624611760000|2021-06-25 09:02:40|106.48|106.4|106.48|106.42|106.48|106.42|106.48|106.4|4847
1624611770000|2021-06-25 09:02:50|106.46||106.46||106.46||106.46||2085
1624611790000|2021-06-25 09:03:10|||||||||1997
1624611810000|2021-06-25 09:03:30|106.48|106.44|106.48|106.44|106.48|106.44|106.46|106.4|10340
1624611830000|2021-06-25 09:03:50|||||||||1400
1624611840000|2021-06-25 09:04:00|||||||||4664
1624611880000|2021-06-25 09:04:40|106.5|106.46|106.62|106.54|106.64|106.58|106.5|106.46|28583
1624611890000|2021-06-25 09:04:50|106.64|106.56|106.64|106.58|106.64|106.58|106.64|106.56|18301
1624611900000|2021-06-25 09:05:00|106.62|106.56|106.62|106.56|106.62|106.56|106.62|106.56|4725
1624611910000|2021-06-25 09:05:10||106.58||106.58||106.58||106.58|3544
1624611920000|2021-06-25 09:05:20|106.6|106.56|106.6|106.54|106.62|106.56|106.6|106.52|14339
1624611930000|2021-06-25 09:05:30|106.56|106.5|106.56|106.5|106.56|106.5|106.56|106.5|933
1624611950000|2021-06-25 09:05:50|106.54|106.48|106.54|106.46|106.54|106.48|106.54|106.46|2800
1624611960000|2021-06-25 09:06:00|106.52||106.52||106.52||106.52||0
1624611970000|2021-06-25 09:06:10||106.5||106.5||106.5||106.5|0
1624611980000|2021-06-25 09:06:20|106.54|106.52|106.56|106.52|106.56|106.52|106.54|106.52|5804
1624611990000|2021-06-25 09:06:30||106.5||106.5||106.5||106.5|51
1624612000000|2021-06-25 09:06:40||106.52||106.52||106.52||106.52|9920
1624612010000|2021-06-25 09:06:50||106.5||106.5||106.54||106.5|3358
1624612020000|2021-06-25 09:07:00|||||||||1300
1624612030000|2021-06-25 09:07:10|||||||||3824
1624612080000|2021-06-25 09:08:00|106.54|106.46|106.46|106.4|106.54|106.46|106.46|106.4|20406
1624612090000|2021-06-25 09:08:10|106.48|106.42|106.46|106.4|106.52|106.48|106.46|106.4|15609
1624612110000|2021-06-25 09:08:30|||||||||563
1624612120000|2021-06-25 09:08:40|106.44||106.44||106.46||106.44||5365
1624612140000|2021-06-25 09:09:00|106.42|106.36|106.38|106.34|106.42|106.36|106.38|106.32|6862
1624612150000|2021-06-25 09:09:10|||||||||17008
1624612170000|2021-06-25 09:09:30|106.36|106.32|106.36|106.34|106.36|106.34|106.36|106.32|6820
1624612190000|2021-06-25 09:09:50|106.34|106.3|106.34|106.28|106.36|106.32|106.32|106.24|39752
1624612200000|2021-06-25 09:10:00|106.36|106.3|106.38|106.32|106.38|106.32|106.36|106.3|19140
1624612210000|2021-06-25 09:10:10|106.36|106.3|106.36|106.3|106.36|106.3|106.36|106.28|0
1624612220000|2021-06-25 09:10:20|106.34|106.28|106.34|106.3|106.34|106.3|106.34|106.28|5553
1624612260000|2021-06-25 09:11:00|||||||||53581
1624612280000|2021-06-25 09:11:20|106.32|106.28|106.32|106.26|106.32|106.28|106.32|106.26|10643
1624612320000|2021-06-25 09:12:00|||||||||9346
1624612350000|2021-06-25 09:12:30|||||||||3268
1624612370000|2021-06-25 09:12:50|106.34|106.28|106.38|106.32|106.38|106.36|106.32|106.28|8878
1624612380000|2021-06-25 09:13:00|||||||||100
1624612410000|2021-06-25 09:13:30|||||||||2735
1624612430000|2021-06-25 09:13:50|106.36|106.3|106.32|106.26|106.36|106.3|106.32|106.26|7267
1624612440000|2021-06-25 09:14:00|||||||||927
1624612460000|2021-06-25 09:14:20|106.36|106.28|106.38|106.32|106.38|106.32|106.36|106.28|8399
1624612470000|2021-06-25 09:14:30|||||||||14848
1624612480000|2021-06-25 09:14:40|||||||||195
1624612490000|2021-06-25 09:14:50|||||||||2000
1624612510000|2021-06-25 09:15:10|106.36|106.3|106.3|106.24|106.36|106.3|106.3|106.24|9905
1624612530000|2021-06-25 09:15:30|||||||||34598
1624612550000|2021-06-25 09:15:50|106.34|106.32|106.4|106.34|106.4|106.36|106.34|106.24|43315
1624612560000|2021-06-25 09:16:00|106.38|106.36|106.36|106.34|106.38|106.36|106.36|106.34|4747
1624612590000|2021-06-25 09:16:30||106.32||106.32||106.32||106.32|7577
1624612600000|2021-06-25 09:16:40|||||||||3990
1624612610000|2021-06-25 09:16:50|106.38|106.3|106.46|106.42|106.46|106.42|106.38|106.3|20029
1624612620000|2021-06-25 09:17:00||106.4||106.42||106.42||106.4|58
1624612670000|2021-06-25 09:17:50|||||||||1000
1624612690000|2021-06-25 09:18:10|||||||||9335
1624612710000|2021-06-25 09:18:30|106.48|106.46|106.5|106.46|106.5|106.46|106.48|106.44|16524
1624612720000|2021-06-25 09:18:40|106.52||106.52||106.52||106.52||8803
1624612770000|2021-06-25 09:19:30||106.48||106.48||106.48||106.48|480
1624612780000|2021-06-25 09:19:40|106.5|106.46|106.46|106.38|106.52|106.48|106.46|106.36|45207
1624612800000|2021-06-25 09:20:00|||||||||3691
1624612820000|2021-06-25 09:20:20|||||||||2339
1624612830000|2021-06-25 09:20:30||106.4||106.38||106.4||106.38|100
1624612840000|2021-06-25 09:20:40|||||||||9335
1624612860000|2021-06-25 09:21:00|106.44|106.36|106.38|106.32|106.44|106.38|106.38|106.32|18223
1624612870000|2021-06-25 09:21:10|||||||||2
1624612890000|2021-06-25 09:21:30|||||||||28645
1624612900000|2021-06-25 09:21:40|106.4|106.34|106.44|106.38|106.44|106.38|106.4|106.34|20647
1624612910000|2021-06-25 09:21:50|106.46|106.42|106.52|106.48|106.52|106.48|106.46|106.42|20830
1624612940000|2021-06-25 09:22:20|||||||||455
1624612970000|2021-06-25 09:22:50|106.54|106.5|106.56|106.52|106.58|106.54|106.54|106.5|8438
1624612980000|2021-06-25 09:23:00|106.58|106.48|106.56|106.48|106.58|106.5|106.52|106.46|125
1624612990000|2021-06-25 09:23:10|106.54|106.5|106.56|106.5|106.56|106.5|106.54|106.5|300
1624613000000|2021-06-25 09:23:20|106.54||106.54||106.54||106.54||145
1624613010000|2021-06-25 09:23:30||106.48||106.48||106.48||106.48|532
1624613020000|2021-06-25 09:23:40|||||||||938
1624613030000|2021-06-25 09:23:50|||||||||750
1624613040000|2021-06-25 09:24:00|106.52|106.46|106.54|106.5|106.58|106.5|106.52|106.44|13708
1624613060000|2021-06-25 09:24:20|106.52|106.48|106.44|106.34|106.52|106.48|106.44|106.34|12815
1624613070000|2021-06-25 09:24:30||106.38||106.38||106.38||106.38|0
1624613090000|2021-06-25 09:24:50|106.42|106.4|106.4|106.32|106.42|106.4|106.4|106.32|6994
1624613100000|2021-06-25 09:25:00|||||||||3000
1624613120000|2021-06-25 09:25:20|||||||||4766
1624613130000|2021-06-25 09:25:30|||||||||6351
1624613150000|2021-06-25 09:25:50|||||||||6274
1624613160000|2021-06-25 09:26:00|||||||||4671
1624613190000|2021-06-25 09:26:30||106.34||106.34||106.34||106.34|8454
1624613200000|2021-06-25 09:26:40|106.44|106.36|106.42|106.38|106.44|106.38|106.4|106.34|19759
1624613210000|2021-06-25 09:26:50|||||||||4667
1624613220000|2021-06-25 09:27:00|106.4|106.36|106.38|106.34|106.4|106.36|106.36|106.32|12964
1624613230000|2021-06-25 09:27:10|106.4|106.36|106.52|106.44|106.52|106.5|106.4|106.36|34053
1624613240000|2021-06-25 09:27:20|106.54|106.46|106.62|106.56|106.66|106.56|106.54|106.46|26930
1624613270000|2021-06-25 09:27:50|106.64|106.64|106.74|106.68|106.76|106.68|106.64|106.56|42795
1624613280000|2021-06-25 09:28:00|106.72|106.64|106.6|106.56|106.72|106.64|106.6|106.52|15304
1624613300000|2021-06-25 09:28:20|||||||||10000
1624613310000|2021-06-25 09:28:30|||||||||50
1624613350000|2021-06-25 09:29:10|106.58|106.52|106.58|106.52|106.6|106.52|106.58|106.52|8799
1624613360000|2021-06-25 09:29:20|106.56|106.48|106.54|106.48|106.56|106.52|106.54|106.48|7051
1624613370000|2021-06-25 09:29:30|||||||||359
1624613390000|2021-06-25 09:29:50|106.56|106.5|106.56|106.5|106.56|106.52|106.54|106.48|11642
1624613400000|2021-06-25 09:30:00|||||||||2140
1624613410000|2021-06-25 09:30:10|106.54||106.54||106.54||106.54||1631
1624613420000|2021-06-25 09:30:20|106.52|106.46|106.5|106.42|106.52|106.46|106.5|106.4|3816
1624613470000|2021-06-25 09:31:10|106.48||106.46||106.48||106.46||3390
1624613490000|2021-06-25 09:31:30|106.48|106.44|106.5|106.44|106.5|106.44|106.46|106.44|10569
1624613500000|2021-06-25 09:31:40|||||||||1538
1624613520000|2021-06-25 09:32:00|||||||||5693
1624613530000|2021-06-25 09:32:10|106.52|106.46|106.58|106.5|106.58|106.5|106.52|106.46|7404
1624613540000|2021-06-25 09:32:20|106.6|106.52|106.7|106.64|106.74|106.7|106.58|106.52|54890
1624613570000|2021-06-25 09:32:50|106.72||106.7||106.74||106.7||60
1624613580000|2021-06-25 09:33:00||106.66||106.66||106.66||106.66|16
1624613600000|2021-06-25 09:33:20|106.72|106.68|106.72|106.66|106.72|106.68|106.72|106.64|9502
1624613610000|2021-06-25 09:33:30||106.64||106.66||106.66||106.64|0
1624613620000|2021-06-25 09:33:40||106.68||106.68||106.68||106.68|0
1624613630000|2021-06-25 09:33:50||106.66||106.66||106.66||106.66|448
1624613640000|2021-06-25 09:34:00|||||||||2413
1624613660000|2021-06-25 09:34:20|106.74|106.68|106.76|106.72|106.78|106.72|106.74|106.68|22137
1624613680000|2021-06-25 09:34:40|106.78|106.74|106.86|106.82|106.88|106.82|106.78|106.74|19791
1624613690000|2021-06-25 09:34:50|106.88||106.9||106.92||106.88||0
1624613700000|2021-06-25 09:35:00|106.88|106.78|106.86|106.78|106.88|106.78|106.86|106.78|500
1624613710000|2021-06-25 09:35:10|106.84|106.76|106.82|106.76|106.84|106.76|106.82|106.74|2689
1624613720000|2021-06-25 09:35:20|106.84|106.78|106.8|106.76|106.84|106.78|106.8|106.76|2548
1624613730000|2021-06-25 09:35:30|106.84|106.8|106.8|106.76|106.84|106.8|106.8|106.76|10494
1624613740000|2021-06-25 09:35:40|106.84|106.78|106.78|106.74|106.84|106.78|106.78|106.74|14376
1624613750000|2021-06-25 09:35:50|||||||||4646
1624613760000|2021-06-25 09:36:00|106.76|106.7|106.78|106.72|106.8|106.74|106.76|106.68|8116
1624613790000|2021-06-25 09:36:30|||||||||93
1624613800000|2021-06-25 09:36:40|106.8|106.8|106.8|106.72|106.82|106.8|106.8|106.72|18306
1624613810000|2021-06-25 09:36:50|106.82||106.82||106.82||106.82||338
1624613820000|2021-06-25 09:37:00|106.84|106.74|106.84|106.78|106.84|106.78|106.84|106.74|20
1624613830000|2021-06-25 09:37:10|106.82||106.82||106.82||106.82||250
1624613840000|2021-06-25 09:37:20|106.8|106.8|106.74|106.68|106.8|106.8|106.74|106.68|21466
1624613850000|2021-06-25 09:37:30|106.72|106.66|106.7|106.66|106.72|106.66|106.7|106.66|1218
1624613860000|2021-06-25 09:37:40|106.68|106.64|106.68|106.62|106.68|106.64|106.68|106.62|5253
1624613880000|2021-06-25 09:38:00||106.64||106.62||106.64||106.62|20000
1624613890000|2021-06-25 09:38:10|106.7|106.64|106.68|106.6|106.7|106.64|106.62|106.58|33034
1624613900000|2021-06-25 09:38:20|106.66|106.62|106.66|106.6|106.66|106.62|106.66|106.6|89
1624613910000|2021-06-25 09:38:30|106.68|106.62|106.66|106.62|106.74|106.68|106.66|106.6|27403
1624613920000|2021-06-25 09:38:40|106.68|106.6|106.66|106.6|106.7|106.64|106.66|106.6|2625
1624613930000|2021-06-25 09:38:50|106.68|106.62|106.7|106.66|106.7|106.66|106.68|106.62|2556
1624613950000|2021-06-25 09:39:10||106.68||106.66||106.68||106.66|59
1624613980000|2021-06-25 09:39:40|||||||||1284
1624613990000|2021-06-25 09:39:50|106.74|106.68|106.74|106.68|106.78|106.68|106.74|106.68|29614
1624614010000|2021-06-25 09:40:10|106.76|106.7|106.76|106.7|106.82|106.72|106.76|106.7|11828
1624614020000|2021-06-25 09:40:20|106.74|106.68|106.72|106.66|106.74|106.68|106.72|106.66|716
1624614040000|2021-06-25 09:40:40|106.76|106.68|106.76|106.68|106.76|106.68|106.76|106.68|4892
1624614050000|2021-06-25 09:40:50|106.74|106.66|106.76|106.68|106.76|106.68|106.74|106.66|496
1624614060000|2021-06-25 09:41:00|106.74||106.74||106.74||106.74||2650
1624614070000|2021-06-25 09:41:10|106.76||106.76||106.76||106.76||10396
1624614100000|2021-06-25 09:41:40|106.74||106.74||106.74||106.74||2492
1624614150000|2021-06-25 09:42:30|106.76|106.7|106.76|106.68|106.82|106.72|106.76|106.68|23677
1624614170000|2021-06-25 09:42:50|106.72|106.66|106.68|106.66|106.72|106.66|106.66|106.6|3868
1624614180000|2021-06-25 09:43:00||106.64||106.6||106.64||106.6|41009
1624614190000|2021-06-25 09:43:10|106.66|106.62|106.68|106.62|106.68|106.62|106.66|106.62|0
1624614210000|2021-06-25 09:43:30||106.64||106.62||106.64||106.6|3936
1624614230000|2021-06-25 09:43:50||106.6||106.6||106.6||106.6|64873
1624614240000|2021-06-25 09:44:00|106.66||106.66||106.66||106.66||23
1624614250000|2021-06-25 09:44:10|106.64|106.56|106.6|106.52|106.64|106.6|106.6|106.52|2856
1624614270000|2021-06-25 09:44:30|106.58||106.58||106.58||106.58||0
1624614290000|2021-06-25 09:44:50|106.62|106.5|106.64|106.58|106.64|106.58|106.62|106.5|7405
1624614300000|2021-06-25 09:45:00|106.62||106.62||106.62||106.62||4330
1624614310000|2021-06-25 09:45:10|106.6||106.62||106.66||106.6||1608
1624614320000|2021-06-25 09:45:20|106.64|106.54|106.64|106.54|106.64|106.54|106.64|106.54|0
1624614330000|2021-06-25 09:45:30|106.66|106.56|106.62|106.54|106.66|106.58|106.62|106.54|0
1624614340000|2021-06-25 09:45:40|106.64|106.56|106.62|106.54|106.64|106.56|106.62|106.54|1
1624614370000|2021-06-25 09:46:10|106.58|106.52|106.56|106.5|106.62|106.52|106.56|106.5|4575
1624614380000|2021-06-25 09:46:20|106.54|106.48|106.54|106.46|106.54|106.48|106.54|106.44|2767
1624614390000|2021-06-25 09:46:30|||||||||24000
1624614400000|2021-06-25 09:46:40||106.44||106.44||106.44||106.44|4333
1624614410000|2021-06-25 09:46:50|106.5|106.5|106.46|106.4|106.5|106.5|106.46|106.4|608
1624614420000|2021-06-25 09:47:00|106.44|106.42|106.46|106.4|106.46|106.42|106.44|106.4|25113
1624614430000|2021-06-25 09:47:10|106.48|106.42|106.58|106.5|106.62|106.52|106.48|106.42|15958
1624614450000|2021-06-25 09:47:30|106.6|106.52|106.62|106.52|106.62|106.52|106.6|106.52|2972
1624614460000|2021-06-25 09:47:40|106.64|106.54|106.66|106.56|106.66|106.56|106.64|106.54|22
1624614470000|2021-06-25 09:47:50|106.64||106.66||106.66||106.62||186
1624614480000|2021-06-25 09:48:00|106.64||106.64||106.64||106.64||0
1624614490000|2021-06-25 09:48:10|||||||||1055
1624614500000|2021-06-25 09:48:20|106.62||106.62||106.62||106.62||20969
1624614510000|2021-06-25 09:48:30|106.64|106.62|106.6|106.56|106.66|106.62|106.6|106.54|18015
1624614520000|2021-06-25 09:48:40|106.58|106.52|106.56|106.5|106.58|106.52|106.56|106.5|172
1624614540000|2021-06-25 09:49:00|106.54||106.54||106.54||106.54||101
1624614570000|2021-06-25 09:49:30|||||||||16283
1624614580000|2021-06-25 09:49:40|||||||||2975
1624614610000|2021-06-25 09:50:10|||||||||4670
1624614630000|2021-06-25 09:50:30|106.52|106.48|106.52|106.42|106.52|106.48|106.52|106.42|1089
1624614640000|2021-06-25 09:50:40||106.44||106.44||106.44||106.44|2808
1624614650000|2021-06-25 09:50:50|106.5|106.42|106.46|106.4|106.5|106.42|106.46|106.4|4108
1624614660000|2021-06-25 09:51:00|||||||||1369
1624614690000|2021-06-25 09:51:30|106.48|106.42|106.46|106.42|106.52|106.46|106.46|106.42|15892
1624614710000|2021-06-25 09:51:50|106.5||106.5||106.52||106.5||482
1624614720000|2021-06-25 09:52:00|106.52|106.44|106.58|106.5|106.58|106.5|106.52|106.44|19921
1624614730000|2021-06-25 09:52:10|106.6|106.52|106.6|106.54|106.62|106.54|106.6|106.52|3703
1624614750000|2021-06-25 09:52:30|106.62|106.56|106.68|106.62|106.7|106.62|106.62|106.56|1761
1624614760000|2021-06-25 09:52:40|||||||||1857
1624614770000|2021-06-25 09:52:50|106.7|106.68|106.68|106.62|106.74|106.68|106.68|106.58|76941
1624614780000|2021-06-25 09:53:00|||||||||412
1624614800000|2021-06-25 09:53:20|106.72|106.64|106.76|106.68|106.76|106.68|106.72|106.64|8293
1624614820000|2021-06-25 09:53:40|||||||||1000
1624614830000|2021-06-25 09:53:50|106.78|106.7|106.8|106.7|106.8|106.72|106.78|106.7|1000
1624614840000|2021-06-25 09:54:00|106.78|106.72|106.66|106.62|106.78|106.72|106.64|106.62|11950
1624614850000|2021-06-25 09:54:10|106.64|106.58|106.72|106.64|106.72|106.64|106.64|106.56|4631
1624614860000|2021-06-25 09:54:20|106.7|106.62|106.68|106.6|106.7|106.62|106.68|106.6|300
1624614870000|2021-06-25 09:54:30|106.66|106.62|106.68|106.6|106.72|106.64|106.66|106.6|3409
1624614880000|2021-06-25 09:54:40|106.64||106.64||106.64||106.64||0
1624614890000|2021-06-25 09:54:50||106.58||106.58||106.58||106.58|0
1624614900000|2021-06-25 09:55:00|106.62|106.56|106.6|106.54|106.62|106.56|106.6|106.52|803
1624614910000|2021-06-25 09:55:10||106.52||106.54||106.54||106.52|800
1624614920000|2021-06-25 09:55:20|106.58|106.52|106.6|106.5|106.62|106.54|106.58|106.5|10258
1624614930000|2021-06-25 09:55:30|106.62|106.52|106.62|106.54|106.62|106.54|106.62|106.52|0
1624614950000|2021-06-25 09:55:50|106.64|106.56|106.64|106.58|106.64|106.58|106.64|106.56|925
1624614960000|2021-06-25 09:56:00|106.62|106.56|106.62|106.54|106.62|106.56|106.62|106.54|0
1624614970000|2021-06-25 09:56:10|106.64|106.56|106.64|106.56|106.64|106.56|106.64|106.56|0
1624614990000|2021-06-25 09:56:30||106.58||106.6||106.6||106.58|12
1624615000000|2021-06-25 09:56:40||106.58||106.58||106.58||106.58|0
1624615010000|2021-06-25 09:56:50|106.62|106.56|106.62|106.58|106.62|106.58|106.62|106.56|0
1624615020000|2021-06-25 09:57:00|106.64||106.64||106.68||106.64||4990
1624615060000|2021-06-25 09:57:40|106.66|106.64|106.8|106.72|106.8|106.76|106.66|106.64|14872
1624615140000|2021-06-25 09:59:00||106.74||106.74||106.74||106.74|280
1624615150000|2021-06-25 09:59:10|106.82|106.72|106.86|106.8|106.86|106.8|106.82|106.72|22631
1624615160000|2021-06-25 09:59:20|106.84|106.84|106.84|106.8|106.84|106.84|106.84|106.8|13011
1624615180000|2021-06-25 09:59:40|106.82|106.76|106.82|106.8|106.84|106.8|106.82|106.74|10929
1624615200000|2021-06-25 10:00:00|106.84||106.84||106.84||106.84||22347
1624615210000|2021-06-25 10:00:10|106.86|106.88|106.8|106.74|106.9|106.88|106.8|106.74|87779
1624615220000|2021-06-25 10:00:20|106.82|106.82|106.8|106.76|106.84|106.82|106.8|106.76|46887
1624615230000|2021-06-25 10:00:30|||||||||920
1624615240000|2021-06-25 10:00:40|106.78|106.74|106.7|106.62|106.78|106.76|106.7|106.62|8046
1624615250000|2021-06-25 10:00:50|106.68|106.6|106.66|106.58|106.68|106.6|106.66|106.58|0
1624615260000|2021-06-25 10:01:00|106.64|106.56|106.64|106.58|106.64|106.58|106.64|106.56|3
1624615270000|2021-06-25 10:01:10|||||||||5365
1624615280000|2021-06-25 10:01:20||106.56||106.56||106.56||106.56|10
1624615290000|2021-06-25 10:01:30|106.62|106.54|106.6|106.52|106.62|106.54|106.6|106.5|1720
1624615340000|2021-06-25 10:02:20|||||||||2257
1624615390000|2021-06-25 10:03:10|106.58|106.5|106.48|106.4|106.58|106.5|106.48|106.4|19976
1624615400000|2021-06-25 10:03:20||106.42||106.42||106.42||106.42|16
1624615450000|2021-06-25 10:04:10|106.52|106.44|106.52|106.46|106.58|106.54|106.5|106.44|75950
1624615480000|2021-06-25 10:04:40||106.44||106.44||106.44||106.44|0
1624615490000|2021-06-25 10:04:50||106.46||106.46||106.46||106.46|0
1624615500000|2021-06-25 10:05:00|106.56|106.48|106.46|106.4|106.58|106.5|106.46|106.4|23186
1624615510000|2021-06-25 10:05:10|106.44||106.44||106.44||106.44||0
1624615520000|2021-06-25 10:05:20|||||||||9000
1624615540000|2021-06-25 10:05:40|106.42||106.42||106.44||106.42||247
1624615560000|2021-06-25 10:06:00|106.4|106.36|106.38|106.34|106.4|106.36|106.36|106.32|5291
1624615570000|2021-06-25 10:06:10|||||||||409
1624615580000|2021-06-25 10:06:20|||||||||4855
1624615590000|2021-06-25 10:06:30|106.36|106.32|106.36|106.32|106.36|106.32|106.36|106.32|2502
1624615610000|2021-06-25 10:06:50|106.34|106.3|106.36|106.3|106.36|106.3|106.34|106.28|36022
1624615620000|2021-06-25 10:07:00|106.38|106.36|106.38|106.36|106.38|106.36|106.38|106.36|9348
1624615630000|2021-06-25 10:07:10|106.36|106.32|106.36|106.3|106.36|106.32|106.36|106.3|20913
1624615700000|2021-06-25 10:08:20||106.32||106.3||106.32||106.3|630
1624615710000|2021-06-25 10:08:30||106.32||106.32||106.32||106.32|0
1624615730000|2021-06-25 10:08:50|106.34|106.3|106.34|106.3|106.34|106.3|106.34|106.3|2685
1624615750000|2021-06-25 10:09:10|106.32|106.28|106.28|106.22|106.32|106.28|106.28|106.2|1865
1624615760000|2021-06-25 10:09:20|||||||||3176
1624615780000|2021-06-25 10:09:40|106.3|106.24|106.34|106.3|106.36|106.32|106.3|106.24|15142
1624615790000|2021-06-25 10:09:50||106.28||106.28||106.28||106.28|0
1624615800000|2021-06-25 10:10:00||106.3||106.32||106.32||106.3|100
1624615810000|2021-06-25 10:10:10|106.36|106.34|106.42|106.36|106.42|106.4|106.36|106.32|23234
1624615820000|2021-06-25 10:10:20|106.44|106.38|106.44|106.4|106.44|106.4|106.44|106.36|4251
1624615830000|2021-06-25 10:10:30|106.48|106.44|106.48|106.44|106.48|106.44|106.44|106.44|3494
1624615840000|2021-06-25 10:10:40|106.46|106.42|106.46|106.4|106.46|106.42|106.46|106.4|83
1624615850000|2021-06-25 10:10:50|106.48|106.42|106.48|106.42|106.48|106.46|106.48|106.4|176
1624615880000|2021-06-25 10:11:20|||||||||12543
1624615900000|2021-06-25 10:11:40|106.46|106.4|106.42|106.36|106.46|106.4|106.42|106.36|4076
1624615930000|2021-06-25 10:12:10|106.44|106.42|106.42|106.38|106.46|106.42|106.42|106.36|5842
1624615940000|2021-06-25 10:12:20||106.36||106.4||106.4||106.36|1300
1624615950000|2021-06-25 10:12:30|106.4|106.38|106.4|106.38|106.4|106.38|106.4|106.38|43
1624615970000|2021-06-25 10:12:50|106.42|106.4|106.46|106.4|106.46|106.4|106.42|106.4|4891
1624615980000|2021-06-25 10:13:00|106.48|106.42|106.46|106.42|106.48|106.42|106.46|106.42|4219
1624615990000|2021-06-25 10:13:10|||||||||4673
1624616000000|2021-06-25 10:13:20|106.48||106.48||106.48||106.48||951
1624616040000|2021-06-25 10:14:00|106.5|106.44|106.56|106.5|106.56|106.5|106.48|106.42|12465
1624616060000|2021-06-25 10:14:20||106.52||106.52||106.52||106.5|200
1624616070000|2021-06-25 10:14:30||106.5||106.48||106.5||106.48|20962
1624616080000|2021-06-25 10:14:40|106.58|106.56|106.56|106.5|106.58|106.56|106.56|106.5|20000
1624616090000|2021-06-25 10:14:50|||||||||9334
1624616110000|2021-06-25 10:15:10|106.54||106.54||106.54||106.54||219
1624616170000|2021-06-25 10:16:10|||||||||10000
1624616180000|2021-06-25 10:16:20|106.56|106.52|106.54|106.5|106.56|106.52|106.54|106.48|7134
1624616190000|2021-06-25 10:16:30||106.48||106.48||106.48||106.48|0
1624616200000|2021-06-25 10:16:40||106.5||106.5||106.5||106.5|260
1624616210000|2021-06-25 10:16:50||106.48||106.48||106.48||106.48|100
1624616230000|2021-06-25 10:17:10|||||||||3727
1624616240000|2021-06-25 10:17:20|106.56|106.5|106.58|106.5|106.58|106.56|106.56|106.5|10168
1624616290000|2021-06-25 10:18:10|||||||||5000
1624616330000|2021-06-25 10:18:50||106.52||106.54||106.54||106.52|5
1624616350000|2021-06-25 10:19:10|106.6||106.6||106.6||106.6||4813
1624616360000|2021-06-25 10:19:20|106.58|106.52|106.56|106.5|106.58|106.54|106.56|106.5|2071
1624616370000|2021-06-25 10:19:30|||||||||2797
1624616380000|2021-06-25 10:19:40|||||||||6525
1624616390000|2021-06-25 10:19:50|106.54|106.48|106.52|106.46|106.54|106.48|106.48|106.44|13052
1624616400000|2021-06-25 10:20:00|||||||||2815
1624616410000|2021-06-25 10:20:10|106.5|106.44|106.5|106.44|106.5|106.44|106.5|106.42|3368
1624616420000|2021-06-25 10:20:20|||||||||1203
1624616430000|2021-06-25 10:20:30|106.48|106.46|106.48|106.46|106.48|106.46|106.48|106.46|4800
1624616450000|2021-06-25 10:20:50||106.44||106.44||106.44||106.44|696
1624616460000|2021-06-25 10:21:00|106.5|106.46|106.58|106.52|106.58|106.52|106.48|106.46|18185
1624616480000|2021-06-25 10:21:20||106.54||106.54||106.54||106.54|10
1624616520000|2021-06-25 10:22:00|106.62|106.56|106.66|106.6|106.68|106.6|106.62|106.56|5389
1624616530000|2021-06-25 10:22:10|||||||||2029
1624616550000|2021-06-25 10:22:30|||||||||921
1624616560000|2021-06-25 10:22:40|||||||||1000
1624616570000|2021-06-25 10:22:50|106.64|106.58|106.64|106.58|106.66|106.58|106.58|106.54|9831
1624616580000|2021-06-25 10:23:00|106.66|106.6|106.74|106.7|106.74|106.7|106.66|106.6|8208
1624616590000|2021-06-25 10:23:10|106.76||106.76||106.76||106.76||0
1624616620000|2021-06-25 10:23:40||106.72||106.72||106.72||106.72|6767
1624616630000|2021-06-25 10:23:50|106.78|106.78|106.76|106.7|106.8|106.78|106.74|106.7|27971
1624616660000|2021-06-25 10:24:20|||||||||4649
1624616680000|2021-06-25 10:24:40||106.72||106.74||106.74||106.7|2433
1624616690000|2021-06-25 10:24:50|106.74|106.72|106.72|106.66|106.76|106.72|106.7|106.66|18524
1624616700000|2021-06-25 10:25:00|106.7|106.64|106.62|106.56|106.7|106.64|106.62|106.56|13259
1624616710000|2021-06-25 10:25:10|106.6|106.54|106.62|106.56|106.62|106.56|106.6|106.54|2027
1624616730000|2021-06-25 10:25:30|106.64|106.58|106.58|106.52|106.66|106.6|106.58|106.5|1253
1624616740000|2021-06-25 10:25:40|106.56|106.5|106.56|106.5|106.56|106.5|106.56|106.5|785
1624616750000|2021-06-25 10:25:50|106.54|106.48|106.46|106.42|106.54|106.48|106.46|106.4|24364
1624616760000|2021-06-25 10:26:00|106.48|106.4|106.48|106.42|106.52|106.44|106.46|106.4|8319
1624616770000|2021-06-25 10:26:10||106.4||106.4||106.4||106.4|28822
1624616790000|2021-06-25 10:26:30|106.46|106.38|106.4|106.34|106.46|106.38|106.4|106.32|26573
1624616800000|2021-06-25 10:26:40|106.38|106.3|106.28|106.2|106.38|106.3|106.28|106.2|33274
1624616810000|2021-06-25 10:26:50|106.3|106.22|106.28|106.22|106.3|106.22|106.28|106.2|40
1624616820000|2021-06-25 10:27:00|106.3|106.24|106.32|106.24|106.32|106.24|106.3|106.22|1411
1624616830000|2021-06-25 10:27:10||106.26||106.26||106.26||106.26|0
1624616850000|2021-06-25 10:27:30|106.3|106.22|106.3|106.22|106.3|106.22|106.3|106.2|0
1624616860000|2021-06-25 10:27:40|106.28|106.2|106.26|106.2|106.28|106.2|106.26|106.2|0
1624616870000|2021-06-25 10:27:50|106.24|106.22|106.24|106.2|106.24|106.22|106.24|106.2|12247
1624616910000|2021-06-25 10:28:30|106.22|106.22|106.22|106.16|106.22|106.22|106.22|106.14|6501
1624616920000|2021-06-25 10:28:40|||||||||43833
1624616930000|2021-06-25 10:28:50||106.14||106.16||106.16||106.12|937
1624617030000|2021-06-25 10:30:30|106.2|106.12|106.14|106.1|106.2|106.14|106.14|106.1|17025
1624617050000|2021-06-25 10:30:50|||||||||204
1624617070000|2021-06-25 10:31:10|||||||||3002
1624617120000|2021-06-25 10:32:00|||||||||5327
1624617130000|2021-06-25 10:32:10|106.16|106.12|106.22|106.16|106.22|106.16|106.14|106.1|13273
1624617140000|2021-06-25 10:32:20|106.24||106.22||106.24||106.22||3434
1624617150000|2021-06-25 10:32:30|||||||||931
1624617170000|2021-06-25 10:32:50|106.2|106.14|106.16|106.12|106.2|106.14|106.16|106.12|841
1624617200000|2021-06-25 10:33:20|||||||||3060
1624617210000|2021-06-25 10:33:30|106.14|106.1|106.14|106.06|106.14|106.1|106.12|106.04|4679
1624617220000|2021-06-25 10:33:40|||||||||20000
1624617230000|2021-06-25 10:33:50||106.08||106.08||106.08||106.08|0
1624617240000|2021-06-25 10:34:00|106.16|106.1|106.22|106.16|106.22|106.16|106.14|106.1|6873
1624617250000|2021-06-25 10:34:10|||||||||219
1624617260000|2021-06-25 10:34:20||106.18||106.16||106.18||106.16|3743
1624617270000|2021-06-25 10:34:30|106.24|106.18|106.24|106.2|106.28|106.24|106.24|106.18|7237
1624617290000|2021-06-25 10:34:50|106.28||106.28||106.28||106.28||0
1624617300000|2021-06-25 10:35:00||106.22||106.2||106.22||106.2|11500
1624617310000|2021-06-25 10:35:10|106.24|106.18|106.24|106.18|106.24|106.18|106.24|106.18|0
1624617320000|2021-06-25 10:35:20|106.28|106.2|106.28|106.24|106.28|106.24|106.28|106.2|398
1624617330000|2021-06-25 10:35:30|||||||||3261
1624617340000|2021-06-25 10:35:40|106.32|106.32|106.28|106.24|106.36|106.32|106.28|106.24|22100
1624617350000|2021-06-25 10:35:50|106.26|106.2|106.26|106.18|106.26|106.2|106.26|106.18|7759
1624617360000|2021-06-25 10:36:00|106.24||106.24||106.24||106.24||3183
1624617370000|2021-06-25 10:36:10|106.22|106.16|106.22|106.16|106.22|106.16|106.22|106.16|820
1624617380000|2021-06-25 10:36:20|106.2|106.18|106.22|106.2|106.22|106.2|106.2|106.14|31142
1624617390000|2021-06-25 10:36:30|106.26|106.22|106.3|106.22|106.3|106.22|106.26|106.22|1582
1624617400000|2021-06-25 10:36:40|106.28||106.3||106.3||106.28||124
1624617410000|2021-06-25 10:36:50|106.28|106.2|106.28|106.22|106.28|106.22|106.28|106.2|1298
1624617420000|2021-06-25 10:37:00||106.2||106.2||106.2||106.2|0
1624617430000|2021-06-25 10:37:10||106.22||106.22||106.22||106.22|0
1624617440000|2021-06-25 10:37:20|106.32|106.26|106.32|106.26|106.34|106.26|106.28|106.22|4362
1624617450000|2021-06-25 10:37:30|106.3||106.3||106.3||106.3||0
1624617460000|2021-06-25 10:37:40|||||||||225
1624617470000|2021-06-25 10:37:50|106.28|106.24|106.3|106.22|106.3|106.24|106.26|106.2|4475
1624617480000|2021-06-25 10:38:00|106.28|106.24|106.3|106.24|106.3|106.24|106.28|106.24|0
1624617490000|2021-06-25 10:38:10|106.32|106.26|106.3|106.26|106.32|106.26|106.3|106.26|2000
1624617500000|2021-06-25 10:38:20|||||||||2000
1624617530000|2021-06-25 10:38:50|106.28|106.24|106.28|106.24|106.28|106.26|106.28|106.24|7620
1624617550000|2021-06-25 10:39:10|106.3|106.26|106.3|106.24|106.32|106.3|106.3|106.24|27
1624617560000|2021-06-25 10:39:20|106.32|106.28|106.34|106.3|106.34|106.3|106.32|106.26|3934
1624617600000|2021-06-25 10:40:00|106.32|106.26|106.28|106.24|106.32|106.26|106.28|106.24|928
1624617610000|2021-06-25 10:40:10|106.3||106.28||106.3||106.28||3856
1624617620000|2021-06-25 10:40:20|106.3|106.26|106.34|106.28|106.34|106.3|106.3|106.26|41
1624617630000|2021-06-25 10:40:30||106.3||106.3||106.3||106.3|0
1624617640000|2021-06-25 10:40:40|||||||||158
1624617650000|2021-06-25 10:40:50|106.32|106.28|106.32|106.26|106.32|106.28|106.32|106.26|6144
1624617660000|2021-06-25 10:41:00|106.3|106.28|106.32|106.28|106.32|106.28|106.3|106.26|3777
1624617700000|2021-06-25 10:41:40|106.34|106.3|106.38|106.3|106.4|106.36|106.34|106.3|19797
1624617710000|2021-06-25 10:41:50|106.4|106.32|106.34|106.28|106.4|106.34|106.34|106.28|17160
1624617720000|2021-06-25 10:42:00||106.3||106.32||106.32||106.3|46
1624617730000|2021-06-25 10:42:10||106.3||106.28||106.3||106.28|0
1624617740000|2021-06-25 10:42:20|||||||||13091
1624617770000|2021-06-25 10:42:50|106.32|106.26|106.26|106.2|106.32|106.26|106.24|106.18|6664
1624617780000|2021-06-25 10:43:00|||||||||4702
1624617790000|2021-06-25 10:43:10|106.24|106.18|106.24|106.16|106.24|106.18|106.24|106.14|2500
1624617800000|2021-06-25 10:43:20|106.26|106.18|106.24|106.22|106.3|106.22|106.24|106.16|12471
1624617810000|2021-06-25 10:43:30|106.22|106.18|106.18|106.14|106.22|106.18|106.18|106.14|9255
1624617850000|2021-06-25 10:44:10|106.2|106.16|106.24|106.18|106.24|106.18|106.18|106.16|7941
1624617870000|2021-06-25 10:44:30||106.2||106.2||106.2||106.2|0
1624617880000|2021-06-25 10:44:40|106.28|106.22|106.32|106.26|106.32|106.26|106.28|106.2|406
1624617890000|2021-06-25 10:44:50|106.34||106.36||106.36||106.34||0
1624617900000|2021-06-25 10:45:00|106.34||106.32||106.34||106.32||0
1624617910000|2021-06-25 10:45:10|106.3|106.24|106.28|106.24|106.32|106.24|106.28|106.22|5194
1624617920000|2021-06-25 10:45:20|106.26|106.22|106.24|106.2|106.26|106.24|106.24|106.2|11200
1624617940000|2021-06-25 10:45:40|||||||||8416
1624617950000|2021-06-25 10:45:50|106.26|106.26|106.24|106.2|106.28|106.26|106.24|106.2|18143
1624617960000|2021-06-25 10:46:00|106.28|106.22|106.28|106.22|106.28|106.24|106.28|106.22|811
1624617970000|2021-06-25 10:46:10||106.24||106.24||106.24||106.24|1447
1624617980000|2021-06-25 10:46:20|106.3|106.26|106.3|106.26|106.3|106.26|106.3|106.24|7969
1624618010000|2021-06-25 10:46:50|106.32|106.28|106.34|106.3|106.34|106.3|106.32|106.28|5853
1624618020000|2021-06-25 10:47:00|106.36|106.32|106.44|106.38|106.44|106.38|106.36|106.32|14863
1624618070000|2021-06-25 10:47:50|106.46|106.42|106.4|106.34|106.48|106.44|106.36|106.32|60290
1624618080000|2021-06-25 10:48:00||106.32||106.34||106.34||106.3|7514
1624618090000|2021-06-25 10:48:10|106.42|106.36|106.52|106.44|106.52|106.44|106.42|106.36|6293
1624618100000|2021-06-25 10:48:20|106.54|106.46|106.56|106.48|106.56|106.48|106.54|106.46|2300
1624618140000|2021-06-25 10:49:00||106.5||106.52||106.52||106.5|187
1624618170000|2021-06-25 10:49:30|||||||||19782
1624618180000|2021-06-25 10:49:40|106.58|106.54|106.68|106.64|106.72|106.7|106.58|106.54|27771
1624618200000|2021-06-25 10:50:00|106.72|106.66|106.74|106.68|106.74|106.68|106.72|106.66|3891
1624618210000|2021-06-25 10:50:10||106.7||106.68||106.7||106.68|2342
1624618220000|2021-06-25 10:50:20|106.76|106.66|106.82|106.74|106.84|106.74|106.76|106.66|25221
1624618230000|2021-06-25 10:50:30|106.84|106.76|106.84|106.78|106.84|106.78|106.84|106.76|0
1624618240000|2021-06-25 10:50:40|106.82|106.76|106.82|106.76|106.82|106.76|106.8|106.74|43906
1624618250000|2021-06-25 10:50:50|106.84|106.84|106.84|106.78|106.86|106.84|106.84|106.78|35000
1624618270000|2021-06-25 10:51:10|106.82|106.76|106.76|106.72|106.82|106.76|106.76|106.72|29966
1624618280000|2021-06-25 10:51:20|106.78|106.74|106.88|106.82|106.88|106.82|106.76|106.74|20040
1624618300000|2021-06-25 10:51:40|106.86|106.8|106.82|106.72|106.86|106.8|106.82|106.72|6967
1624618310000|2021-06-25 10:51:50||106.74||106.72||106.74||106.72|6390
1624618330000|2021-06-25 10:52:10|106.84|106.74|106.88|106.78|106.88|106.78|106.82|106.72|24793
1624618340000|2021-06-25 10:52:20|||||||||3706
1624618350000|2021-06-25 10:52:30|106.9|106.84|106.96|106.88|106.98|106.9|106.9|106.84|11798
1624618360000|2021-06-25 10:52:40||106.9||106.9||106.9||106.86|0
1624618390000|2021-06-25 10:53:10|106.98|106.92|107|106.96|107|106.98|106.96|106.92|19471
1624618400000|2021-06-25 10:53:20|106.98|106.92|107|106.94|107|106.96|106.98|106.9|6875
1624618410000|2021-06-25 10:53:30|106.98|106.92|106.98|106.9|106.98|106.92|106.98|106.9|0
1624618440000|2021-06-25 10:54:00|||||||||5015
1624618450000|2021-06-25 10:54:10|107|106.92|107.06|106.96|107.06|107|107|106.92|16717
1624618470000|2021-06-25 10:54:30||107||107||107||107|459
1624618490000|2021-06-25 10:54:50|107.04|106.96|106.96|106.9|107.04|106.96|106.96|106.86|20555
1624618520000|2021-06-25 10:55:20||106.92||106.92||106.92||106.92|1000
1624618530000|2021-06-25 10:55:30|107|106.94|107|106.94|107|106.94|107|106.94|4276
1624618540000|2021-06-25 10:55:40||106.96||106.96||106.96||106.96|0
1624618560000|2021-06-25 10:56:00|106.98|106.94|106.94|106.82|106.98|106.94|106.94|106.82|10768
1624618580000|2021-06-25 10:56:20|||||||||935
1624618590000|2021-06-25 10:56:30|106.92||106.9||106.92||106.9||370
1624618600000|2021-06-25 10:56:40|106.92|106.86|106.94|106.88|106.94|106.88|106.92|106.86|12380
1624618630000|2021-06-25 10:57:10|106.88|106.84|106.96|106.9|106.96|106.9|106.88|106.82|22235
1624618640000|2021-06-25 10:57:20|106.94|106.88|106.96|106.9|106.96|106.9|106.94|106.86|6731
1624618650000|2021-06-25 10:57:30|107|106.92|107|106.96|107|106.96|107|106.92|0
1624618670000|2021-06-25 10:57:50|||||||||1935
1624618690000|2021-06-25 10:58:10|107.04|106.98|107.04|106.98|107.04|106.98|107.04|106.98|7720
1624618700000|2021-06-25 10:58:20|107|106.96|107|106.96|107|106.98|107|106.96|845
1624618720000|2021-06-25 10:58:40|107.02|106.98|107.04|107|107.04|107|107.02|106.98|6660
1624618770000|2021-06-25 10:59:30|107.06|106.98|107|106.98|107.06|107|107|106.94|8337
1624618780000|2021-06-25 10:59:40|107.04|107|107.06|107|107.06|107|107.04|106.98|12679
1624618790000|2021-06-25 10:59:50|||||||||34
1624618830000|2021-06-25 11:00:30|107.04|106.98|107.04|106.98|107.06|107|107.04|106.98|88
1624618840000|2021-06-25 11:00:40||107||107||107||107|0
1624618850000|2021-06-25 11:00:50|||||||||7237
1624618860000|2021-06-25 11:01:00|107.06|107.02|107.18|107.12|107.18|107.12|107.06|107.02|38098
1624618870000|2021-06-25 11:01:10|||||||||43833
1624618880000|2021-06-25 11:01:20|||||||||2227
1624618900000|2021-06-25 11:01:40|107.16|107.08|107.08|107.02|107.16|107.12|107.08|107.02|16520
1624618910000|2021-06-25 11:01:50|107.06|107.04|107.1|107.04|107.1|107.04|107.06|107.04|6597
1624618940000|2021-06-25 11:02:20|||||||||35
1624618970000|2021-06-25 11:02:50|107.12|107.06|107.18|107.14|107.18|107.14|107.12|107.06|9557
1624618980000|2021-06-25 11:03:00|107.16|107.12|107.16|107.08|107.16|107.12|107.16|107.08|6949
1624618990000|2021-06-25 11:03:10|107.18||107.18||107.18||107.18||0
1624619000000|2021-06-25 11:03:20|107.16|107.04|107.02|106.94|107.16|107.04|107.02|106.94|10709
1624619020000|2021-06-25 11:03:40|107.04|106.96|107.12|107.06|107.16|107.08|107.04|106.96|7071
1624619030000|2021-06-25 11:03:50|107.14||107.12||107.14||107.12||0
1624619040000|2021-06-25 11:04:00|||||||||4969
1624619060000|2021-06-25 11:04:20|107.1|107.02|107.08|106.98|107.1|107.06|107.08|106.98|7778
1624619090000|2021-06-25 11:04:50|107.06||107.06||107.06||107.06||0
1624619100000|2021-06-25 11:05:00|107.04||107.02||107.06||107.02||0
1624619110000|2021-06-25 11:05:10|107.06|107|107.06|107.02|107.06|107.02|107.06|107|8
1624619120000|2021-06-25 11:05:20||107||107.02||107.02||107|0
1624619130000|2021-06-25 11:05:30|107.1||107.08||107.1||107.08||0
1624619150000|2021-06-25 11:05:50|||||||||4635
1624619160000|2021-06-25 11:06:00|107.1|107.04|107.1|107.04|107.1|107.04|107.1|107.04|7932
1624619170000|2021-06-25 11:06:10|107.12||107.14||107.14||107.12||0
1624619180000|2021-06-25 11:06:20|107.16||107.16||107.16||107.16||6
1624619200000|2021-06-25 11:06:40|107.18|107.06|107.16|107.12|107.18|107.12|107.16|107.06|5086
1624619220000|2021-06-25 11:07:00|107.18|107.14|107.24|107.2|107.28|107.2|107.18|107.14|23660
1624619230000|2021-06-25 11:07:10|107.28||107.28||107.28||107.28||3415
1624619260000|2021-06-25 11:07:40|107.26||107.24||107.26||107.24||0
1624619270000|2021-06-25 11:07:50|107.22|107.18|107.14|107.04|107.22|107.18|107.14|107.04|10020
1624619280000|2021-06-25 11:08:00|||||||||2114
1624619290000|2021-06-25 11:08:10|107.1|107.02|107.08|107.04|107.1|107.04|107.08|107.02|0
1624619350000|2021-06-25 11:09:10|107.06|107.02|107.06|107.02|107.06|107.02|107.06|107.02|89
1624619360000|2021-06-25 11:09:20|107.04|106.98|107|106.94|107.04|106.98|107|106.9|3968
1624619380000|2021-06-25 11:09:40||106.96||106.96||106.96||106.96|0
1624619400000|2021-06-25 11:10:00||106.94||106.96||106.96||106.94|506
1624619410000|2021-06-25 11:10:10||106.94||106.94||106.96||106.94|0
1624619420000|2021-06-25 11:10:20||106.96||106.96||106.96||106.96|0
1624619460000|2021-06-25 11:11:00|107.02|106.98|107.08|107.04|107.1|107.04|107.02|106.98|4044
1624619470000|2021-06-25 11:11:10|107.06|107.02|107.02|106.94|107.1|107.02|107|106.94|14945
1624619480000|2021-06-25 11:11:20|107|106.92|107|106.92|107|106.94|107|106.92|0
1624619490000|2021-06-25 11:11:30|106.98|106.9|106.96|106.9|106.98|106.9|106.96|106.9|0
1624619500000|2021-06-25 11:11:40|106.94|106.88|106.94|106.86|106.94|106.88|106.94|106.86|3865
1624619510000|2021-06-25 11:11:50|106.92|106.84|106.94|106.86|106.94|106.86|106.9|106.84|2552
1624619520000|2021-06-25 11:12:00||106.88||106.86||106.88||106.86|0
1624619530000|2021-06-25 11:12:10|106.96|106.88|106.92|106.86|106.96|106.9|106.92|106.86|9075
1624619540000|2021-06-25 11:12:20|106.9|106.84|106.94|106.86|106.94|106.86|106.84|106.8|17352
1624619560000|2021-06-25 11:12:40|||||||||105
1624619570000|2021-06-25 11:12:50||106.84||106.84||106.84||106.84|0
1624619580000|2021-06-25 11:13:00|106.92|106.86|106.92|106.86|106.92|106.88|106.92|106.86|15000
1624619590000|2021-06-25 11:13:10||106.84||106.84||106.86||106.84|0
1624619600000|2021-06-25 11:13:20||106.86||106.86||106.86||106.86|2251
1624619620000|2021-06-25 11:13:40|106.9|106.84|106.92|106.86|106.92|106.86|106.9|106.82|0
1624619630000|2021-06-25 11:13:50|106.9||106.9||106.9||106.9||0
1624619640000|2021-06-25 11:14:00|||||||||1871
1624619650000|2021-06-25 11:14:10||106.84||106.8||106.84||106.8|8301
1624619680000|2021-06-25 11:14:40|||||||||919
1624619690000|2021-06-25 11:14:50||106.82||106.82||106.82||106.82|1149
1624619700000|2021-06-25 11:15:00|106.88|106.8|106.84|106.78|106.88|106.8|106.82|106.78|6656
1624619710000|2021-06-25 11:15:10|106.86|106.8|106.88|106.82|106.88|106.84|106.84|106.8|20196
1624619730000|2021-06-25 11:15:30|||||||||2783
1624619760000|2021-06-25 11:16:00||106.84||106.82||106.84||106.82|178
1624619770000|2021-06-25 11:16:10|106.9|106.8|106.94|106.9|106.94|106.9|106.9|106.8|1451
1624619780000|2021-06-25 11:16:20|||||||||284
1624619790000|2021-06-25 11:16:30|106.96|106.92|107.02|106.94|107.02|106.96|106.96|106.9|13589
1624619800000|2021-06-25 11:16:40||106.96||106.96||106.96||106.96|0
1624619820000|2021-06-25 11:17:00|107|106.94|106.98|106.9|107|106.94|106.98|106.9|14062
1624619840000|2021-06-25 11:17:20|106.96|106.88|106.94|106.88|106.96|106.88|106.94|106.88|1869
1624619850000|2021-06-25 11:17:30|106.92|106.86|106.94|106.84|106.94|106.86|106.9|106.82|527
1624619900000|2021-06-25 11:18:20|106.92|106.82|106.88|106.82|106.92|106.82|106.88|106.82|290
1624619920000|2021-06-25 11:18:40||106.84||106.84||106.84||106.84|2
1624620010000|2021-06-25 11:20:10|||||||||463
1624620020000|2021-06-25 11:20:20|106.86||106.86||106.86||106.86||25
1624620040000|2021-06-25 11:20:40|106.84|106.82|106.82|106.78|106.84|106.82|106.82|106.78|293
1624620050000|2021-06-25 11:20:50|||||||||45
1624620070000|2021-06-25 11:21:10|||||||||454
1624620090000|2021-06-25 11:21:30|||||||||454
1624620100000|2021-06-25 11:21:40|||||||||454
1624620170000|2021-06-25 11:22:50|106.8|106.76|106.8|106.74|106.8|106.76|106.8|106.72|5265
1624620180000|2021-06-25 11:23:00||106.72||106.72||106.72||106.72|0
1624620200000|2021-06-25 11:23:20|||||||||6773
1624620220000|2021-06-25 11:23:40|106.78|106.7|106.78|106.72|106.78|106.72|106.74|106.7|3437
1624620230000|2021-06-25 11:23:50||106.74||106.74||106.74||106.74|0
1624620250000|2021-06-25 11:24:10|106.82|106.76|106.76|106.7|106.82|106.76|106.74|106.68|29099
1624620260000|2021-06-25 11:24:20|106.78|106.8|106.76|106.72|106.82|106.8|106.76|106.7|30000
1624620290000|2021-06-25 11:24:50|106.78|106.74|106.86|106.78|106.86|106.78|106.78|106.74|7951
1624620300000|2021-06-25 11:25:00||106.8||106.78||106.8||106.78|5549
1624620310000|2021-06-25 11:25:10|||||||||2317
1624620320000|2021-06-25 11:25:20|106.82|106.8|106.82|106.76|106.82|106.8|106.82|106.74|27
1624620330000|2021-06-25 11:25:30||106.8||106.8||106.8||106.8|0
1624620340000|2021-06-25 11:25:40|106.86||106.86||106.86||106.82||3309
1624620350000|2021-06-25 11:25:50|106.84|106.76|106.8|106.76|106.84|106.76|106.8|106.74|0
1624620360000|2021-06-25 11:26:00|106.78|106.74|106.78|106.7|106.8|106.76|106.76|106.7|923
1624620370000|2021-06-25 11:26:10||106.72||106.72||106.72||106.72|0
1624620380000|2021-06-25 11:26:20|106.82|106.74|106.82|106.74|106.82|106.74|106.82|106.74|0
1624620390000|2021-06-25 11:26:30|106.84|106.76|106.84|106.76|106.84|106.76|106.84|106.76|0
1624620400000|2021-06-25 11:26:40||106.78||106.78||106.78||106.78|0
1624620420000|2021-06-25 11:27:00|106.86|106.8|106.9|106.84|106.9|106.84|106.86|106.8|5661
1624620430000|2021-06-25 11:27:10|106.88|106.82|106.88|106.82|106.88|106.84|106.88|106.8|0
1624620440000|2021-06-25 11:27:20|106.9|106.84|106.92|106.88|106.92|106.88|106.9|106.84|8
1624620450000|2021-06-25 11:27:30|106.9|106.84|107.02|106.98|107.04|106.98|106.88|106.82|36672
1624620490000|2021-06-25 11:28:10|||||||||4637
1624620500000|2021-06-25 11:28:20|107|106.94|106.98|106.9|107|106.98|106.98|106.9|8235
1624620510000|2021-06-25 11:28:30||106.92||106.92||106.92||106.92|0
1624620520000|2021-06-25 11:28:40|106.96|106.9|106.96|106.88|106.96|106.9|106.96|106.88|10
1624620530000|2021-06-25 11:28:50||106.9||106.9||106.9||106.9|630
1624620550000|2021-06-25 11:29:10|||||||||10000
1624620570000|2021-06-25 11:29:30|106.94|106.88|106.94|106.86|106.94|106.88|106.94|106.86|45
1624620580000|2021-06-25 11:29:40||106.88||106.88||106.88||106.88|10000
1624620600000|2021-06-25 11:30:00|106.99|106.85|106.99|106.88|106.99|106.9|106.94|106.83|0
1624620610000|2021-06-25 11:30:10|106.94|106.83|106.99|106.88|106.99|106.88|106.94|106.83|0
1624620620000|2021-06-25 11:30:20|106.94|106.83|106.94|106.83|106.99|106.88|106.94|106.83|0
1624620640000|2021-06-25 11:30:40|106.99|106.88|106.94|106.83|106.99|106.88|106.94|106.83|0
1624620660000|2021-06-25 11:31:00|106.99|106.85|106.99|106.9|106.99|106.9|106.94|106.85|0
1624620670000|2021-06-25 11:31:10|106.94|106.85|106.94|106.85|106.94|106.85|106.94|106.85|0
1624620680000|2021-06-25 11:31:20|106.99|106.9|106.99|106.9|106.99|106.9|106.99|106.9|0
1624620690000|2021-06-25 11:31:30|106.9|106.81|106.9|106.81|106.95|106.86|106.9|106.81|1697
1624620700000|2021-06-25 11:31:40|106.93|106.84|106.88|106.79|106.93|106.84|106.88|106.79|5425
1624620710000|2021-06-25 11:31:50|106.95|106.84|106.9|106.79|106.95|106.84|106.9|106.79|0
1624620720000|2021-06-25 11:32:00|106.95|106.84|106.88|106.79|106.95|106.84|106.88|106.79|0
1624620730000|2021-06-25 11:32:10|106.86|106.84|106.91|106.84|106.91|106.84|106.86|106.84|0
1624620740000|2021-06-25 11:32:20|106.86|106.79|106.86|106.79|106.86|106.79|106.86|106.79|0
1624620750000|2021-06-25 11:32:30|106.93|106.86|106.9|106.83|106.99|106.88|106.9|106.83|5150
1624620770000|2021-06-25 11:32:50|106.99|106.9|107.01|106.94|107.01|106.94|106.94|106.85|4051
1624620890000|2021-06-25 11:34:50|106.96|106.89|106.96|106.89|106.96|106.89|106.96|106.89|0
1624620930000|2021-06-25 11:35:30|107.01|106.94|107.04|106.93|107.09|106.98|107|106.89|2463
1624620940000|2021-06-25 11:35:40|107.09|106.98|106.92|106.81|107.09|106.98|106.92|106.81|1835
1624620950000|2021-06-25 11:35:50|106.97|106.86|106.97|106.86|106.97|106.86|106.97|106.86|0
1624620960000|2021-06-25 11:36:00|106.92|106.81|106.88|106.81|106.93|106.86|106.88|106.81|0
1624620980000|2021-06-25 11:36:20|106.91|106.82|106.86|106.77|106.91|106.82|106.86|106.77|328
1624620990000|2021-06-25 11:36:30|106.91|106.82|106.91|106.82|106.91|106.82|106.91|106.82|0
1624621000000|2021-06-25 11:36:40|106.86|106.77|106.94|106.83|107.01|106.88|106.86|106.77|0
1624621010000|2021-06-25 11:36:50|106.99|106.88|106.99|106.88|106.99|106.88|106.94|106.83|0
1624621020000|2021-06-25 11:37:00|106.94|106.83|106.97|106.88|106.97|106.88|106.92|106.83|0
1624621060000|2021-06-25 11:37:40|106.92|106.83|107.01|106.92|107.01|106.92|106.92|106.83|4231
1624621090000|2021-06-25 11:38:10|106.96|106.87|107.01|106.92|107.01|106.92|106.96|106.87|0
1624621120000|2021-06-25 11:38:40|106.96|106.87|106.92|106.85|107.01|106.92|106.92|106.85|0
1624621160000|2021-06-25 11:39:20|106.97|106.9|107|106.91|107.05|106.96|106.97|106.89|422
1624621180000|2021-06-25 11:39:40|107.05|106.96|107.11|107|107.11|107|107|106.91|1800
1624621190000|2021-06-25 11:39:50|107.06|106.95|107.06|106.95|107.06|106.95|107.06|106.95|0
1624621200000|2021-06-25 11:40:00|107.11|107|107.05|106.94|107.11|107.02|107|106.89|3231
1624621210000|2021-06-25 11:40:10|107|106.89|107.05|106.94|107.05|106.94|107|106.89|0
1624621220000|2021-06-25 11:40:20|107|106.89|107.05|106.96|107.05|106.96|107|106.89|0
1624621230000|2021-06-25 11:40:30|107|106.89|107.05|106.94|107.05|106.94|107|106.89|0
1624621250000|2021-06-25 11:40:50|107|106.89|107|106.89|107|106.89|107|106.89|0
1624621260000|2021-06-25 11:41:00|107.05|106.94|107.05|106.94|107.05|106.94|107.05|106.94|0
1624621270000|2021-06-25 11:41:10|107|106.89|107|106.89|107|106.89|107|106.89|0
1624621280000|2021-06-25 11:41:20|107.05|106.94|107.05|106.94|107.05|106.94|107.05|106.94|0
1624621300000|2021-06-25 11:41:40|107|106.87|107|106.89|107|106.89|107|106.87|0
1624621310000|2021-06-25 11:41:50|107.05|106.92|107|106.89|107.05|106.94|107|106.89|0
1624621320000|2021-06-25 11:42:00|107.03|106.94|106.98|106.89|107.03|106.94|106.98|106.89|0
1624621330000|2021-06-25 11:42:10|107.03|106.94|107.03|106.94|107.03|106.94|107.03|106.94|0
1624621340000|2021-06-25 11:42:20|106.98|106.89|106.98|106.89|106.98|106.89|106.98|106.89|0
1624621350000|2021-06-25 11:42:30|107.03|106.91|106.98|106.91|107.03|106.96|106.98|106.91|141
1624621360000|2021-06-25 11:42:40|107.03|106.96|107.06|106.93|107.11|106.98|107.02|106.93|1138
1624621370000|2021-06-25 11:42:50|107.11|106.98|107.06|106.95|107.11|107|107.06|106.95|0
1624621380000|2021-06-25 11:43:00|107.11|107|107.09|107|107.11|107|107.09|107|0
1624621410000|2021-06-25 11:43:30|107.04|106.95|107.11|107|107.11|107|107.04|106.95|768
1624621420000|2021-06-25 11:43:40|107.06|107.02|107.06|106.97|107.06|107.02|107.06|106.97|0
1624621430000|2021-06-25 11:43:50|107.11|107.02|107.17|107.08|107.17|107.08|107.11|107.02|3752
1624621440000|2021-06-25 11:44:00|107.2|107.05|107.18|107.05|107.23|107.1|107.18|107.05|656
1624621450000|2021-06-25 11:44:10|107.23|107.1|107.12|107.05|107.25|107.1|107.12|107.05|0
1624621460000|2021-06-25 11:44:20|107.17|107.1|107.2|107.09|107.25|107.14|107.17|107.09|9
1624621470000|2021-06-25 11:44:30|107.25|107.14|107.32|107.17|107.35|107.22|107.2|107.09|3430
1624621480000|2021-06-25 11:44:40|107.37|107.22|107.32|107.21|107.37|107.22|107.3|107.17|0
1624621490000|2021-06-25 11:44:50|107.37|107.26|107.3|107.21|107.37|107.26|107.3|107.21|3608
1624621520000|2021-06-25 11:45:20|107.35|107.26|107.3|107.21|107.35|107.26|107.3|107.21|0
1624621540000|2021-06-25 11:45:40|107.36|107.23|107.43|107.3|107.43|107.3|107.36|107.23|0
1624621550000|2021-06-25 11:45:50|107.38|107.25|107.43|107.32|107.43|107.32|107.38|107.25|0
1624621560000|2021-06-25 11:46:00|107.38|107.27|107.38|107.27|107.38|107.27|107.38|107.27|0
1624621570000|2021-06-25 11:46:10|107.43|107.32|107.38|107.27|107.43|107.32|107.38|107.27|0
1624621580000|2021-06-25 11:46:20|107.43|107.32|107.31|107.22|107.43|107.32|107.26|107.17|1811
1624621590000|2021-06-25 11:46:30|107.26|107.17|107.31|107.22|107.31|107.22|107.26|107.17|0
1624621610000|2021-06-25 11:46:50|107.26|107.17|107.26|107.17|107.26|107.17|107.26|107.17|0
1624621640000|2021-06-25 11:47:20|107.31|107.22|107.26|107.17|107.31|107.22|107.26|107.17|0
1624621680000|2021-06-25 11:48:00|||||||||209
1624621700000|2021-06-25 11:48:20|107.24|107.2|107.16|107.1|107.24|107.2|107.16|107.1|10477
1624621730000|2021-06-25 11:48:50|107.14||107.14||107.14||107.14||0
1624621740000|2021-06-25 11:49:00|||||||||4632
1624621750000|2021-06-25 11:49:10|107.16|107.12|107.16|107.1|107.16|107.12|107.14|107.1|10061
1624621760000|2021-06-25 11:49:20||107.12||107.12||107.12||107.12|0
1624621770000|2021-06-25 11:49:30||107.1||107.1||107.12||107.1|0
1624621780000|2021-06-25 11:49:40|107.14||107.14||107.16||107.14||0
1624621790000|2021-06-25 11:49:50|107.12|107.08|107.12|107.08|107.12|107.08|107.1|107.08|3145
1624621870000|2021-06-25 11:51:10|107.1|107.04|107.1|107.02|107.1|107.04|107.1|107.02|3293
1624621890000|2021-06-25 11:51:30||107.04||107.04||107.04||107.04|650
1624621910000|2021-06-25 11:51:50||107.02||107.04||107.04||107.02|0
1624621930000|2021-06-25 11:52:10|107.08|107.02|107.08|107.02|107.08|107.02|107.08|107.02|0
1624621940000|2021-06-25 11:52:20|107.06|107|107.06|107|107.06|107.02|107.06|107|0
1624621970000|2021-06-25 11:52:50||107.02||107.02||107.02||107.02|0
1624622060000|2021-06-25 11:54:20|||||||||1259
1624622080000|2021-06-25 11:54:40|107.04|107|107.04|107|107.06|107|107.04|107|7759
1624622110000|2021-06-25 11:55:10|107.02|106.98|107.04|107|107.04|107|107.02|106.98|1752
1624622120000|2021-06-25 11:55:20|107.02|106.98|107.02|106.98|107.02|106.98|107.02|106.98|2505
1624622130000|2021-06-25 11:55:30|||||||||4639
1624622140000|2021-06-25 11:55:40|107.04|107|107.16|107.1|107.16|107.1|107.04|107|22191
1624622150000|2021-06-25 11:55:50|||||||||450
1624622160000|2021-06-25 11:56:00|107.18|107.12|107.14|107.1|107.18|107.12|107.12|107.1|21038
1624622190000|2021-06-25 11:56:30|107.12|107.08|107.12|107.06|107.12|107.08|107.12|107.06|2343
1624622210000|2021-06-25 11:56:50|107.1||107.1||107.1||107.1||2000
1624622220000|2021-06-25 11:57:00|107.12|107.08|107.12|107.08|107.12|107.08|107.12|107.08|197
1624622230000|2021-06-25 11:57:10|107.14||107.14||107.14||107.14||1100
1624622260000|2021-06-25 11:57:40|107.16|107.14|107.18|107.12|107.2|107.14|107.14|107.08|6049
1624622310000|2021-06-25 11:58:30|||||||||20
1624622340000|2021-06-25 11:59:00|107.16||107.16||107.16||107.16||1000
1624622350000|2021-06-25 11:59:10|107.18||107.18||107.18||107.16||0
1624622360000|2021-06-25 11:59:20|107.16||107.16||107.16||107.16||0
1624622370000|2021-06-25 11:59:30|||||||||466
1624622410000|2021-06-25 12:00:10|107.14|107.1|107.12|107.08|107.14|107.1|107.12|107.08|6298
1624622420000|2021-06-25 12:00:20|107.1|107.06|107.08|107.02|107.1|107.06|107.08|107.02|21127
1624622430000|2021-06-25 12:00:30|107.06|107.04|107.02|107|107.06|107.04|107|106.98|20261
1624622440000|2021-06-25 12:00:40|107.04||107.02||107.04||107.02||223
1624622450000|2021-06-25 12:00:50|107|106.98|107|106.92|107.02|106.98|107|106.92|5988
1624622460000|2021-06-25 12:01:00|||||||||467
1624622470000|2021-06-25 12:01:10|||||||||43334
1624622480000|2021-06-25 12:01:20|107.02|106.96|106.96|106.88|107.02|106.98|106.94|106.88|30033
1624622490000|2021-06-25 12:01:30|106.9|106.86|106.9|106.86|106.9|106.86|106.9|106.86|9513
1624622500000|2021-06-25 12:01:40|106.92||106.92||106.92||106.92||3621
1624622510000|2021-06-25 12:01:50|106.96|106.88|106.94|106.88|106.96|106.88|106.94|106.88|3937
1624622520000|2021-06-25 12:02:00||106.86||106.88||106.88||106.86|0
1624622550000|2021-06-25 12:02:30|||||||||180
1624622570000|2021-06-25 12:02:50|106.92|106.86|106.88|106.82|106.92|106.86|106.88|106.82|2741
1624622600000|2021-06-25 12:03:20|106.86|106.8|106.84|106.78|106.88|106.8|106.84|106.76|1613
1624622610000|2021-06-25 12:03:30|106.82|106.76|106.82|106.76|106.82|106.76|106.82|106.76|0
1624622620000|2021-06-25 12:03:40|||||||||1000
1624622650000|2021-06-25 12:04:10||106.78||106.78||106.78||106.78|6832
1624622660000|2021-06-25 12:04:20|106.84|106.8|106.86|106.8|106.88|106.82|106.84|106.8|13685
1624622710000|2021-06-25 12:05:10|106.88|106.82|106.88|106.82|106.88|106.82|106.86|106.8|5650
1624622720000|2021-06-25 12:05:20|106.92|106.84|106.94|106.88|106.94|106.88|106.92|106.84|2380
1624622740000|2021-06-25 12:05:40|106.92|106.9|106.92|106.84|106.92|106.9|106.92|106.84|11999
1624622750000|2021-06-25 12:05:50|106.9||106.9||106.9||106.9||660
1624622760000|2021-06-25 12:06:00|106.88||106.88||106.88||106.88||0
1624622790000|2021-06-25 12:06:30|106.9|106.86|106.9|106.86|106.9|106.86|106.9|106.86|978
1624622820000|2021-06-25 12:07:00|||||||||4643
1624622840000|2021-06-25 12:07:20|106.88||106.88||106.88||106.88||405
1624622850000|2021-06-25 12:07:30||106.84||106.84||106.86||106.84|1966
1624622860000|2021-06-25 12:07:40|106.86|106.82|106.82|106.78|106.86|106.82|106.8|106.78|9091
1624622890000|2021-06-25 12:08:10||106.76||106.76||106.76||106.76|1245
1624622910000|2021-06-25 12:08:30|106.8||106.8||106.8||106.8||41
1624622920000|2021-06-25 12:08:40|106.78|106.74|106.78|106.74|106.8|106.74|106.78|106.74|3421
1624622940000|2021-06-25 12:09:00|106.76|106.72|106.76|106.72|106.78|106.74|106.76|106.72|6257
1624622950000|2021-06-25 12:09:10|106.74|106.68|106.7|106.66|106.74|106.68|106.7|106.66|6188
1624622970000|2021-06-25 12:09:30|106.68||106.68||106.68||106.68||0
1624622980000|2021-06-25 12:09:40|106.7|106.68|106.7|106.66|106.7|106.68|106.7|106.66|9261
1624623000000|2021-06-25 12:10:00|||||||||2811
1624623020000|2021-06-25 12:10:20||106.68||106.66||106.68||106.66|9157
1624623040000|2021-06-25 12:10:40|106.68|106.64|106.68|106.64|106.68|106.64|106.68|106.64|6084
1624623060000|2021-06-25 12:11:00|||||||||1406
1624623100000|2021-06-25 12:11:40|106.64|106.62|106.64|106.6|106.64|106.62|106.64|106.6|721
1624623110000|2021-06-25 12:11:50|106.62||106.62||106.62||106.62||22
1624623120000|2021-06-25 12:12:00|106.64||106.64||106.64||106.64||2796
1624623140000|2021-06-25 12:12:20|106.62|106.58|106.62|106.56|106.64|106.58|106.62|106.54|8607
1624623150000|2021-06-25 12:12:30|||||||||9323
1624623230000|2021-06-25 12:13:50|106.64|106.58|106.62|106.58|106.64|106.6|106.62|106.58|10191
1624623240000|2021-06-25 12:14:00|106.64|106.6|106.64|106.6|106.68|106.62|106.62|106.6|10940
1624623320000|2021-06-25 12:15:20|||||||||1861
1624623360000|2021-06-25 12:16:00|106.62|106.62|106.7|106.64|106.72|106.66|106.62|106.62|19518
1624623370000|2021-06-25 12:16:10||106.66||106.66||106.66||106.64|3346
1624623410000|2021-06-25 12:16:50|106.68|106.64|106.6|106.56|106.68|106.64|106.58|106.54|47776
1624623440000|2021-06-25 12:17:20|106.62|106.58|106.6|106.56|106.62|106.58|106.6|106.56|8594
1624623460000|2021-06-25 12:17:40|106.62|106.58|106.6|106.56|106.62|106.58|106.6|106.56|9665
1624623490000|2021-06-25 12:18:10||106.58||106.56||106.58||106.56|4808
1624623500000|2021-06-25 12:18:20|106.62|106.58|106.62|106.58|106.62|106.58|106.62|106.58|4500
1624623510000|2021-06-25 12:18:30|||||||||1500
1624623570000|2021-06-25 12:19:30|106.64|106.6|106.62|106.58|106.64|106.62|106.62|106.58|4846
1624623580000|2021-06-25 12:19:40|106.64|106.6|106.68|106.62|106.68|106.62|106.64|106.6|3186
1624623600000|2021-06-25 12:20:00|||||||||4652
1624623620000|2021-06-25 12:20:20|||||||||1100
1624623630000|2021-06-25 12:20:30|106.7||106.68||106.7||106.68||1774
1624623640000|2021-06-25 12:20:40|||||||||46610
1624623690000|2021-06-25 12:21:30|||||||||2363
1624623710000|2021-06-25 12:21:50|||||||||1000
1624623720000|2021-06-25 12:22:00|106.66|106.66|106.66|106.62|106.66|106.66|106.66|106.62|6190
1624623730000|2021-06-25 12:22:10|||||||||8417
1624623740000|2021-06-25 12:22:20|||||||||21122
1624623770000|2021-06-25 12:22:50|||||||||1415
1624623820000|2021-06-25 12:23:40|106.68|106.64|106.68|106.64|106.68|106.64|106.68|106.64|3704
1624623830000|2021-06-25 12:23:50||106.62||106.62||106.64||106.62|0
1624623840000|2021-06-25 12:24:00||106.64||106.62||106.64||106.62|0
1624623850000|2021-06-25 12:24:10|106.7|106.64|106.7|106.64|106.7|106.64|106.7|106.64|2654
1624623890000|2021-06-25 12:24:50|106.68|106.66|106.68|106.66|106.68|106.66|106.68|106.64|2515
1624623900000|2021-06-25 12:25:00|106.7|106.68|106.74|106.68|106.74|106.68|106.7|106.68|15814
1624623930000|2021-06-25 12:25:30|106.72||106.72||106.72||106.72||20
1624623950000|2021-06-25 12:25:50|106.7|106.66|106.6|106.54|106.7|106.66|106.6|106.52|38072
1624623960000|2021-06-25 12:26:00|||||||||4687
1624623970000|2021-06-25 12:26:10|106.58|106.52|106.58|106.52|106.58|106.52|106.58|106.52|298
1624624000000|2021-06-25 12:26:40|106.56||106.56||106.56||106.56||24
1624624010000|2021-06-25 12:26:50|106.58|106.54|106.62|106.58|106.62|106.58|106.58|106.54|12926
1624624030000|2021-06-25 12:27:10|106.6|106.56|106.62|106.54|106.64|106.58|106.6|106.54|1545
1624624040000|2021-06-25 12:27:20|106.6||106.6||106.6||106.6||0
1624624070000|2021-06-25 12:27:50|||||||||951
1624624080000|2021-06-25 12:28:00|106.62|106.56|106.7|106.64|106.72|106.66|106.62|106.56|10779
1624624100000|2021-06-25 12:28:20|106.68||106.7||106.7||106.68||465
1624624110000|2021-06-25 12:28:30|106.68|106.62|106.66|106.58|106.68|106.62|106.66|106.58|4358
1624624140000|2021-06-25 12:29:00||106.6||106.58||106.6||106.58|1161
1624624150000|2021-06-25 12:29:10||106.6||106.6||106.6||106.58|0
1624624160000|2021-06-25 12:29:20|||||||||466
1624624220000|2021-06-25 12:30:20|106.68|106.62|106.68|106.64|106.68|106.64|106.68|106.62|2401
1624624230000|2021-06-25 12:30:30|106.72|106.66|106.78|106.72|106.82|106.74|106.72|106.66|6317
1624624240000|2021-06-25 12:30:40|106.82|106.74|106.82|106.76|106.84|106.78|106.82|106.74|1253
1624624260000|2021-06-25 12:31:00|106.84|106.78|106.78|106.72|106.86|106.8|106.78|106.72|7642
1624624270000|2021-06-25 12:31:10|106.76||106.76||106.76||106.76||0
1624624280000|2021-06-25 12:31:20|||||||||254
1624624300000|2021-06-25 12:31:40|||||||||216
1624624310000|2021-06-25 12:31:50|||||||||2000
1624624320000|2021-06-25 12:32:00|106.74|106.7|106.72|106.68|106.74|106.7|106.72|106.68|3358
1624624330000|2021-06-25 12:32:10|106.74||106.74||106.74||106.74||0
1624624340000|2021-06-25 12:32:20|106.72|106.66|106.72|106.66|106.72|106.66|106.72|106.66|3492
1624624350000|2021-06-25 12:32:30||106.62||106.66||106.66||106.62|3987
1624624370000|2021-06-25 12:32:50|||||||||2000
1624624410000|2021-06-25 12:33:30|||||||||253
1624624430000|2021-06-25 12:33:50|106.74|106.68|106.76|106.72|106.76|106.72|106.72|106.66|3689
1624624440000|2021-06-25 12:34:00||106.7||106.72||106.72||106.68|0
1624624500000|2021-06-25 12:35:00|||||||||1853
1624624520000|2021-06-25 12:35:20|||||||||3000
1624624540000|2021-06-25 12:35:40|106.74|106.7|106.7|106.68|106.74|106.7|106.7|106.68|8617
1624624550000|2021-06-25 12:35:50||106.66||106.68||106.68||106.66|2280
1624624590000|2021-06-25 12:36:30|106.68|106.66|106.68|106.66|106.68|106.66|106.68|106.66|2909
1624624600000|2021-06-25 12:36:40|106.66|106.62|106.66|106.62|106.66|106.62|106.66|106.62|1626
1624624610000|2021-06-25 12:36:50|106.68|106.64|106.68|106.64|106.68|106.64|106.66|106.62|3193
1624624620000|2021-06-25 12:37:00|106.66|106.62|106.68|106.62|106.68|106.62|106.66|106.62|1412
1624624630000|2021-06-25 12:37:10|106.66|106.64|106.68|106.64|106.68|106.64|106.66|106.64|11412
1624624640000|2021-06-25 12:37:20|106.66||106.66||106.66||106.66||0
1624624660000|2021-06-25 12:37:40|||||||||1000
1624624670000|2021-06-25 12:37:50|106.68|106.62|106.66|106.64|106.68|106.64|106.66|106.62|8812
1624624680000|2021-06-25 12:38:00|106.64|106.62|106.64|106.6|106.66|106.64|106.64|106.6|6856
1624624690000|2021-06-25 12:38:10|106.62|106.58|106.62|106.6|106.64|106.6|106.6|106.56|56205
1624624700000|2021-06-25 12:38:20|106.64|106.62|106.7|106.62|106.7|106.64|106.64|106.62|10825
1624624710000|2021-06-25 12:38:30|106.68|106.64|106.7|106.66|106.72|106.66|106.68|106.64|0
1624624730000|2021-06-25 12:38:50|106.72|106.68|106.72|106.66|106.72|106.68|106.68|106.66|4534
1624624740000|2021-06-25 12:39:00||106.68||106.66||106.68||106.66|5522
1624624760000|2021-06-25 12:39:20|106.7||106.7||106.7||106.7||117
1624624790000|2021-06-25 12:39:50|106.72||106.72||106.72||106.72||0
1624624800000|2021-06-25 12:40:00|106.7||106.7||106.7||106.7||40
1624624810000|2021-06-25 12:40:10|||||||||1000
1624624850000|2021-06-25 12:40:50|106.72|106.68|106.72|106.68|106.72|106.68|106.72|106.68|2849
1624624860000|2021-06-25 12:41:00|106.74|106.7|106.78|106.72|106.8|106.72|106.74|106.7|5558
1624624870000|2021-06-25 12:41:10|106.76|106.74|106.76|106.72|106.76|106.74|106.76|106.72|0
1624624880000|2021-06-25 12:41:20|106.74|106.7|106.7|106.66|106.74|106.7|106.68|106.64|26476
1624624890000|2021-06-25 12:41:30|106.68|106.64|106.68|106.62|106.68|106.64|106.68|106.62|0
1624624900000|2021-06-25 12:41:40|||||||||1000
1624624910000|2021-06-25 12:41:50|106.66||106.66||106.66||106.66||0
1624624940000|2021-06-25 12:42:20|106.64|106.58|106.62|106.58|106.64|106.58|106.62|106.58|8000
1624624980000|2021-06-25 12:43:00|||||||||68
1624625010000|2021-06-25 12:43:30|||||||||4655
1624625070000|2021-06-25 12:44:30|||||||||481
1624625090000|2021-06-25 12:44:50|106.6|106.6|106.62|106.56|106.62|106.6|106.58|106.56|4889
1624625100000|2021-06-25 12:45:00|106.6|106.52|106.58|106.54|106.6|106.56|106.58|106.52|16085
1624625110000|2021-06-25 12:45:10|106.6|106.56|106.6|106.56|106.6|106.56|106.6|106.56|10822
1624625120000|2021-06-25 12:45:20|106.62|106.54|106.64|106.58|106.66|106.6|106.62|106.54|6271
1624625130000|2021-06-25 12:45:30|106.62||106.62||106.62||106.62||3211
1624625150000|2021-06-25 12:45:50|106.6|106.56|106.56|106.54|106.6|106.56|106.56|106.54|12084
1624625160000|2021-06-25 12:46:00||106.52||106.52||106.52||106.52|6472
1624625180000|2021-06-25 12:46:20|106.54|106.5|106.54|106.5|106.54|106.5|106.54|106.5|50
1624625190000|2021-06-25 12:46:30|106.52|106.48|106.52|106.5|106.52|106.5|106.52|106.46|12626
1624625220000|2021-06-25 12:47:00|106.54||106.54||106.54||106.54||7211
1624625230000|2021-06-25 12:47:10|||||||||2287
1624625240000|2021-06-25 12:47:20|106.56|106.52|106.58|106.52|106.58|106.54|106.54|106.5|6976
1624625250000|2021-06-25 12:47:30|||||||||10
1624625260000|2021-06-25 12:47:40|106.54|106.5|106.58|106.52|106.58|106.52|106.54|106.5|4705
1624625290000|2021-06-25 12:48:10||106.54||106.54||106.54||106.54|511
1624625300000|2021-06-25 12:48:20|106.6|106.56|106.6|106.56|106.6|106.56|106.6|106.56|3936
1624625310000|2021-06-25 12:48:30|106.58|106.58|106.64|106.58|106.66|106.6|106.58|106.58|5066
1624625320000|2021-06-25 12:48:40|106.62|106.56|106.62|106.56|106.62|106.56|106.6|106.54|10603
1624625360000|2021-06-25 12:49:20|106.64|106.58|106.6|106.56|106.7|106.62|106.6|106.56|29737
1624625370000|2021-06-25 12:49:30|||||||||12122
1624625390000|2021-06-25 12:49:50|106.58|106.54|106.56|106.52|106.58|106.54|106.56|106.52|5
1624625400000|2021-06-25 12:50:00|106.58|106.58|106.6|106.58|106.6|106.58|106.58|106.58|4329
1624625430000|2021-06-25 12:50:30|106.62|106.6|106.64|106.62|106.64|106.62|106.62|106.6|3379
1624625440000|2021-06-25 12:50:40||106.6||106.6||106.6||106.6|0
1624625470000|2021-06-25 12:51:10|106.68|106.62|106.66|106.62|106.7|106.64|106.66|106.62|5179
1624625480000|2021-06-25 12:51:20|||||||||921
1624625500000|2021-06-25 12:51:40|106.68|106.6|106.66|106.62|106.68|106.62|106.66|106.58|11274
1624625510000|2021-06-25 12:51:50|106.68||106.66||106.68||106.66||200
1624625530000|2021-06-25 12:52:10|||||||||6939
1624625540000|2021-06-25 12:52:20|||||||||3000
1624625590000|2021-06-25 12:53:10|||||||||83947
1624625600000|2021-06-25 12:53:20|106.68|106.68|106.72|106.68|106.72|106.68|106.68|106.62|56630
1624625620000|2021-06-25 12:53:40|||||||||600
1624625650000|2021-06-25 12:54:10|106.7|106.64|106.7|106.68|106.72|106.68|106.7|106.64|26112
1624625670000|2021-06-25 12:54:30||106.64||106.68||106.68||106.64|3481
1624625680000|2021-06-25 12:54:40|106.68|106.64|106.66|106.58|106.68|106.68|106.66|106.58|2251
1624625720000|2021-06-25 12:55:20||106.6||106.6||106.6||106.58|2345
1624625740000|2021-06-25 12:55:40|106.64|106.58|106.62|106.58|106.64|106.58|106.58|106.54|44715
1624625760000|2021-06-25 12:56:00|106.6|106.54|106.6|106.54|106.6|106.58|106.58|106.52|12053
1624625770000|2021-06-25 12:56:10|106.58|106.52|106.56|106.5|106.58|106.54|106.56|106.5|8946
1624625790000|2021-06-25 12:56:30|106.54||106.54||106.54||106.54||822
1624625860000|2021-06-25 12:57:40|106.56|106.52|106.54|106.5|106.56|106.54|106.54|106.5|27274
1624625870000|2021-06-25 12:57:50|106.52|106.46|106.6|106.56|106.6|106.58|106.52|106.46|80231
1624625880000|2021-06-25 12:58:00|106.62||106.62||106.64||106.62||0
1624625890000|2021-06-25 12:58:10|106.64|106.62|106.7|106.64|106.7|106.68|106.64|106.62|4896
1624625900000|2021-06-25 12:58:20|||||||||72
1624625910000|2021-06-25 12:58:30|||||||||18642
1624625920000|2021-06-25 12:58:40|||||||||4997
1624625950000|2021-06-25 12:59:10|106.68|106.62|106.62|106.58|106.68|106.62|106.62|106.56|30536
1624625960000|2021-06-25 12:59:20||106.56||106.58||106.6||106.56|0
1624625970000|2021-06-25 12:59:30|106.64|106.6|106.66|106.62|106.68|106.62|106.62|106.6|10793
1624625980000|2021-06-25 12:59:40|||||||||18648
1624626000000|2021-06-25 13:00:00|106.64|106.6|106.62|106.58|106.64|106.62|106.62|106.58|10721
1624626010000|2021-06-25 13:00:10|106.64|106.6|106.64|106.6|106.64|106.6|106.64|106.6|3954
1624626020000|2021-06-25 13:00:20|||||||||28025
1624626050000|2021-06-25 13:00:50|106.62|106.58|106.6|106.58|106.62|106.6|106.6|106.58|20418
1624626070000|2021-06-25 13:01:10|106.62|106.6|106.62|106.58|106.64|106.6|106.6|106.58|4449
1624626080000|2021-06-25 13:01:20|||||||||4692
1624626100000|2021-06-25 13:01:40|106.64|106.6|106.66|106.62|106.68|106.64|106.64|106.6|7398
1624626110000|2021-06-25 13:01:50|106.68|106.64|106.72|106.68|106.74|106.68|106.68|106.64|12892
1624626120000|2021-06-25 13:02:00|106.74|106.66|106.66|106.62|106.74|106.66|106.64|106.62|11750
1624626130000|2021-06-25 13:02:10|106.68|106.64|106.68|106.64|106.7|106.64|106.68|106.64|3899
1624626140000|2021-06-25 13:02:20|106.66|106.6|106.56|106.52|106.66|106.6|106.56|106.5|17054
1624626150000|2021-06-25 13:02:30||106.5||106.5||106.5||106.5|542
1624626160000|2021-06-25 13:02:40|106.58|106.52|106.54|106.48|106.58|106.52|106.54|106.48|0
1624626220000|2021-06-25 13:03:40|106.56|106.5|106.56|106.52|106.58|106.52|106.56|106.5|28399
1624626230000|2021-06-25 13:03:50|||||||||461
1624626250000|2021-06-25 13:04:10|||||||||1860
1624626260000|2021-06-25 13:04:20|106.54|106.48|106.52|106.48|106.54|106.48|106.52|106.48|5459
1624626300000|2021-06-25 13:05:00||106.46||106.46||106.46||106.44|500
1624626310000|2021-06-25 13:05:10||106.48||106.48||106.48||106.48|7245
1624626320000|2021-06-25 13:05:20|106.54|106.5|106.54|106.5|106.56|106.5|106.52|106.48|4679
1624626340000|2021-06-25 13:05:40|106.56|106.52|106.58|106.54|106.58|106.54|106.56|106.52|6829
1624626360000|2021-06-25 13:06:00|106.56|106.52|106.56|106.52|106.56|106.52|106.56|106.52|4271
1624626370000|2021-06-25 13:06:10|106.54|106.54|106.58|106.56|106.58|106.56|106.54|106.52|26218
1624626380000|2021-06-25 13:06:20|106.6|106.58|106.56|106.5|106.6|106.58|106.52|106.48|33622
1624626390000|2021-06-25 13:06:30|106.58|106.56|106.58|106.5|106.58|106.56|106.58|106.5|0
1624626420000|2021-06-25 13:07:00|106.56||106.56||106.56||106.56||51
1624626440000|2021-06-25 13:07:20|106.54||106.54||106.54||106.54||0
1624626450000|2021-06-25 13:07:30|106.52|106.48|106.5|106.46|106.52|106.48|106.5|106.46|37042
1624626470000|2021-06-25 13:07:50|||||||||9337
1624626480000|2021-06-25 13:08:00|106.48||106.48||106.48||106.48||0
1624626490000|2021-06-25 13:08:10|106.46|106.44|106.5|106.48|106.5|106.48|106.46|106.42|8706
1624626500000|2021-06-25 13:08:20|106.52|106.5|106.52|106.46|106.52|106.5|106.52|106.46|20359
1624626510000|2021-06-25 13:08:30|106.54|106.5|106.54|106.5|106.54|106.5|106.54|106.5|0
1624626520000|2021-06-25 13:08:40|106.52||106.52||106.52||106.52||0
1624626550000|2021-06-25 13:09:10|106.5|106.46|106.52|106.46|106.52|106.46|106.5|106.46|3279
1624626560000|2021-06-25 13:09:20|106.5|106.48|106.5|106.46|106.5|106.48|106.5|106.46|4758
1624626570000|2021-06-25 13:09:30|106.52|106.48|106.52|106.48|106.52|106.48|106.52|106.48|7476
1624626580000|2021-06-25 13:09:40|106.5|106.46|106.5|106.46|106.52|106.48|106.48|106.46|5650
1624626590000|2021-06-25 13:09:50|106.52||106.52||106.52||106.52||11507
1624626610000|2021-06-25 13:10:10|||||||||15000
1624626620000|2021-06-25 13:10:20||106.48||106.48||106.48||106.48|1171
1624626640000|2021-06-25 13:10:40|106.54|106.5|106.52|106.46|106.54|106.52|106.52|106.46|18607
1624626650000|2021-06-25 13:10:50||106.48||106.48||106.48||106.48|0
1624626670000|2021-06-25 13:11:10|106.54|106.5|106.56|106.52|106.56|106.52|106.54|106.5|3830
1624626730000|2021-06-25 13:12:10|106.54||106.56||106.56||106.54||920
1624626780000|2021-06-25 13:13:00|||||||||469
1624626790000|2021-06-25 13:13:10|106.58|106.56|106.64|106.56|106.64|106.56|106.56|106.52|11209
1624626800000|2021-06-25 13:13:20|106.62|106.58|106.6|106.56|106.62|106.58|106.6|106.56|3224
1624626820000|2021-06-25 13:13:40|106.58||106.58||106.58||106.58||1876
1624626850000|2021-06-25 13:14:10|106.56|106.54|106.52|106.48|106.56|106.54|106.5|106.48|32436
1624626860000|2021-06-25 13:14:20|||||||||10
1624626890000|2021-06-25 13:14:50|106.5|106.46|106.48|106.44|106.5|106.46|106.48|106.44|2595
1624626900000|2021-06-25 13:15:00|106.5|106.46|106.48|106.44|106.52|106.46|106.48|106.44|1810
1624626920000|2021-06-25 13:15:20|106.46|106.42|106.4|106.36|106.46|106.42|106.4|106.36|5836
1624626930000|2021-06-25 13:15:30|106.38|106.34|106.36|106.34|106.38|106.34|106.36|106.34|1593
1624626950000|2021-06-25 13:15:50|106.34|106.32|106.34|106.3|106.34|106.32|106.34|106.3|3835
1624626960000|2021-06-25 13:16:00|106.36|106.32|106.38|106.32|106.38|106.32|106.36|106.32|9886
1624626980000|2021-06-25 13:16:20|||||||||418
1624626990000|2021-06-25 13:16:30|||||||||2000
1624627010000|2021-06-25 13:16:50|||||||||3000
1624627020000|2021-06-25 13:17:00|106.4|106.34|106.42|106.38|106.42|106.38|106.38|106.32|29379
1624627030000|2021-06-25 13:17:10|106.44|106.4|106.5|106.42|106.5|106.44|106.44|106.4|475
1624627040000|2021-06-25 13:17:20|106.48|106.44|106.48|106.44|106.48|106.44|106.48|106.42|14931
1624627050000|2021-06-25 13:17:30|106.5|106.46|106.56|106.48|106.56|106.5|106.5|106.46|15383
1624627060000|2021-06-25 13:17:40|106.52|106.44|106.5|106.46|106.52|106.46|106.5|106.42|8905
1624627090000|2021-06-25 13:18:10|106.48|106.44|106.42|106.38|106.48|106.44|106.42|106.38|7031
1624627100000|2021-06-25 13:18:20|106.4|106.36|106.38|106.34|106.4|106.36|106.38|106.34|2531
1624627140000|2021-06-25 13:19:00|||||||||23853
1624627180000|2021-06-25 13:19:40|106.36||106.36||106.36||106.36||20
1624627190000|2021-06-25 13:19:50||106.32||106.34||106.34||106.3|4000
1624627200000|2021-06-25 13:20:00|||||||||6900
1624627210000|2021-06-25 13:20:10||106.32||106.32||106.32||106.32|35
1624627220000|2021-06-25 13:20:20|106.34|106.3|106.32|106.28|106.34|106.3|106.3|106.26|44677
1624627230000|2021-06-25 13:20:30||106.3||106.28||106.3||106.28|2500
1624627270000|2021-06-25 13:21:10|||||||||12
1624627310000|2021-06-25 13:21:50|106.34|106.3|106.34|106.32|106.34|106.32|106.34|106.3|15900
1624627330000|2021-06-25 13:22:10|||||||||700
1624627340000|2021-06-25 13:22:20|||||||||700
1624627390000|2021-06-25 13:23:10|106.36|106.34|106.36|106.34|106.36|106.34|106.36|106.32|4581
1624627400000|2021-06-25 13:23:20|||||||||435
1624627420000|2021-06-25 13:23:40|106.38|106.36|106.4|106.38|106.4|106.38|106.38|106.34|2966
1624627430000|2021-06-25 13:23:50|106.42||106.42||106.42||106.42||2184
1624627450000|2021-06-25 13:24:10|||||||||466
1624627470000|2021-06-25 13:24:30|||||||||5000
1624627480000|2021-06-25 13:24:40|106.4|106.36|106.4|106.34|106.4|106.36|106.4|106.34|13478
1624627500000|2021-06-25 13:25:00|||||||||4000
1624627510000|2021-06-25 13:25:10|106.38|106.32|106.36|106.32|106.38|106.32|106.36|106.32|50730
1624627520000|2021-06-25 13:25:20|106.38|106.34|106.38|106.34|106.4|106.34|106.38|106.32|76
1624627530000|2021-06-25 13:25:30|106.36|106.32|106.28|106.26|106.36|106.32|106.28|106.26|21793
1624627540000|2021-06-25 13:25:40|106.26|106.24|106.28|106.26|106.3|106.28|106.26|106.24|11003
1624627560000|2021-06-25 13:26:00|106.3|106.28|106.32|106.28|106.32|106.28|106.3|106.28|867
1624627580000|2021-06-25 13:26:20|106.3|106.26|106.32|106.28|106.32|106.28|106.3|106.26|9466
1624627590000|2021-06-25 13:26:30|106.34|106.3|106.36|106.32|106.36|106.32|106.34|106.3|9469
1624627600000|2021-06-25 13:26:40|106.38|106.34|106.4|106.34|106.4|106.34|106.38|106.34|115
1624627610000|2021-06-25 13:26:50||106.36||106.36||106.36||106.36|50
1624627620000|2021-06-25 13:27:00|106.42||106.42||106.42||106.42||100
1624627630000|2021-06-25 13:27:10|106.4|106.38|106.34|106.32|106.4|106.38|106.34|106.3|10582
1624627650000|2021-06-25 13:27:30|||||||||58
1624627670000|2021-06-25 13:27:50|106.38|106.34|106.38|106.34|106.38|106.34|106.38|106.34|108
1624627690000|2021-06-25 13:28:10|106.42|106.36|106.4|106.36|106.42|106.36|106.4|106.36|4426
1624627730000|2021-06-25 13:28:50|106.36|106.34|106.34|106.3|106.4|106.36|106.28|106.26|78737
1624627740000|2021-06-25 13:29:00|106.3|106.28|106.32|106.28|106.34|106.3|106.3|106.26|27510
1624627750000|2021-06-25 13:29:10|106.34||106.32||106.34||106.32||10000
1624627760000|2021-06-25 13:29:20|106.34|106.32|106.3|106.26|106.34|106.32|106.28|106.22|17970
1624627770000|2021-06-25 13:29:30|106.28||106.28||106.28||106.28||730
1624627790000|2021-06-25 13:29:50|106.3|106.28|106.34|106.32|106.34|106.32|106.3|106.28|11083
1624627800000|2021-06-25 13:30:00||106.3||106.3||106.3||106.28|17920
1624627810000|2021-06-25 13:30:10|106.32|106.28|106.32|106.3|106.34|106.3|106.32|106.28|9925
1624627820000|2021-06-25 13:30:20|106.34|106.32|106.44|106.38|106.44|106.38|106.34|106.32|15376
1624627830000|2021-06-25 13:30:30|106.46|106.4|106.44|106.4|106.52|106.46|106.44|106.4|24033
1624627840000|2021-06-25 13:30:40|106.48|106.42|106.48|106.44|106.48|106.44|106.44|106.42|4663
1624627850000|2021-06-25 13:30:50|106.46|106.46|106.46|106.42|106.48|106.46|106.44|106.4|6056
1624627860000|2021-06-25 13:31:00|106.44|106.4|106.38|106.34|106.44|106.4|106.38|106.32|16834
1624627870000|2021-06-25 13:31:10|106.34|106.32|106.36|106.3|106.36|106.32|106.32|106.26|4100
1624627890000|2021-06-25 13:31:30||106.32||106.3||106.32||106.3|590
1624627910000|2021-06-25 13:31:50|106.38|106.32|106.38|106.36|106.42|106.36|106.38|106.32|14683
1624627920000|2021-06-25 13:32:00|106.42|106.38|106.48|106.42|106.48|106.42|106.42|106.36|5647
1624627940000|2021-06-25 13:32:20|106.46||106.46||106.46||106.46||1180
1624627950000|2021-06-25 13:32:30|106.44|106.4|106.4|106.38|106.44|106.4|106.4|106.36|17298
1624627970000|2021-06-25 13:32:50|106.44|106.4|106.46|106.42|106.46|106.42|106.44|106.4|1820
1624627990000|2021-06-25 13:33:10|106.48|106.44|106.48|106.44|106.52|106.48|106.48|106.42|29699
1624628000000|2021-06-25 13:33:20|106.46|106.42|106.4|106.36|106.46|106.42|106.4|106.36|20190
1624628010000|2021-06-25 13:33:30|106.42|106.38|106.4|106.36|106.44|106.4|106.4|106.36|23690
1624628020000|2021-06-25 13:33:40|106.36|106.34|106.34|106.3|106.4|106.38|106.34|106.3|66829
1624628040000|2021-06-25 13:34:00|106.32|106.28|106.3|106.26|106.32|106.28|106.3|106.24|9583
1624628050000|2021-06-25 13:34:10|106.28|106.24|106.28|106.24|106.28|106.26|106.28|106.22|16276
1624628060000|2021-06-25 13:34:20|106.26|106.22|106.2|106.18|106.26|106.22|106.2|106.18|16192
1624628070000|2021-06-25 13:34:30|106.18|106.16|106.24|106.2|106.24|106.2|106.18|106.14|11614
1624628080000|2021-06-25 13:34:40|||||||||3775
1624628090000|2021-06-25 13:34:50|||||||||300
1624628100000|2021-06-25 13:35:00|106.22|106.18|106.22|106.18|106.22|106.2|106.22|106.16|9689
1624628120000|2021-06-25 13:35:20|106.24|106.22|106.28|106.26|106.28|106.26|106.24|106.22|13810
1624628130000|2021-06-25 13:35:30|106.32|106.28|106.34|106.28|106.34|106.28|106.28|106.26|7658
1624628150000|2021-06-25 13:35:50|106.32|106.34|106.4|106.36|106.44|106.36|106.32|106.34|21736
1624628160000|2021-06-25 13:36:00|106.38|106.34|106.38|106.36|106.38|106.36|106.38|106.34|17155
1624628170000|2021-06-25 13:36:10|106.4|106.38|106.36|106.34|106.42|106.38|106.36|106.34|146508
1624628180000|2021-06-25 13:36:20|106.34|106.3|106.36|106.32|106.38|106.32|106.34|106.3|19989
1624628190000|2021-06-25 13:36:30|106.34|106.34|106.4|106.38|106.42|106.38|106.34|106.34|13634
1624628200000|2021-06-25 13:36:40|||||||||1874
1624628210000|2021-06-25 13:36:50|106.42|106.4|106.42|106.34|106.48|106.42|106.42|106.34|23148
1624628220000|2021-06-25 13:37:00|106.4|106.36|106.38|106.32|106.4|106.36|106.38|106.32|4000
1624628260000|2021-06-25 13:37:40|||||||||2
1624628290000|2021-06-25 13:38:10|106.36|106.3|106.3|106.26|106.36|106.32|106.3|106.26|16368
1624628330000|2021-06-25 13:38:50||106.28||106.28||106.28||106.28|0
1624628340000|2021-06-25 13:39:00|106.34|106.26|106.32|106.3|106.34|106.3|106.32|106.26|8660
1624628360000|2021-06-25 13:39:20|106.34|106.32|106.34|106.3|106.36|106.32|106.34|106.3|16069
1624628370000|2021-06-25 13:39:30|106.36|106.32|106.4|106.36|106.4|106.36|106.36|106.32|15160
1624628380000|2021-06-25 13:39:40|106.38|106.38|106.46|106.4|106.46|106.42|106.38|106.36|26058
1624628390000|2021-06-25 13:39:50|106.44||106.44||106.44||106.44||4667
1624628400000|2021-06-25 13:40:00|106.46|106.42|106.46|106.44|106.46|106.44|106.46|106.42|18665
1624628430000|2021-06-25 13:40:30|106.44|106.42|106.44|106.4|106.44|106.42|106.44|106.4|15997
1624628440000|2021-06-25 13:40:40|||||||||2439
1624628450000|2021-06-25 13:40:50|106.42|106.38|106.4|106.34|106.42|106.38|106.4|106.34|10717
1624628460000|2021-06-25 13:41:00|||||||||8016
1624628480000|2021-06-25 13:41:20|||||||||7473
1624628500000|2021-06-25 13:41:40|106.38||106.38||106.38||106.38||1115
1624628520000|2021-06-25 13:42:00|106.4|106.36|106.38|106.36|106.4|106.36|106.38|106.34|14510
1624628530000|2021-06-25 13:42:10||106.34||106.36||106.36||106.34|9574
1624628550000|2021-06-25 13:42:30||106.34||106.32||106.34||106.32|6168
1624628560000|2021-06-25 13:42:40||106.34||106.34||106.34||106.34|82
1624628580000|2021-06-25 13:43:00|106.4|106.36|106.38|106.34|106.4|106.36|106.38|106.34|9201
1624628610000|2021-06-25 13:43:30|106.36|106.32|106.3|106.28|106.36|106.34|106.3|106.26|141217
1624628620000|2021-06-25 13:43:40|106.32|106.3|106.36|106.34|106.36|106.34|106.32|106.3|10019
1624628630000|2021-06-25 13:43:50|106.34|106.32|106.32|106.28|106.34|106.32|106.32|106.26|10761
1624628640000|2021-06-25 13:44:00|106.34|106.34|106.3|106.28|106.36|106.34|106.3|106.26|30150
1624628650000|2021-06-25 13:44:10||106.26||106.26||106.26||106.26|0
1624628660000|2021-06-25 13:44:20|106.32|106.28|106.32|106.28|106.32|106.28|106.32|106.28|1990
1624628670000|2021-06-25 13:44:30|106.34|106.3|106.32|106.28|106.36|106.32|106.32|106.28|18406
1624628680000|2021-06-25 13:44:40|||||||||2493
1624628690000|2021-06-25 13:44:50|||||||||13
1624628710000|2021-06-25 13:45:10|106.34|106.32|106.32|106.3|106.36|106.32|106.32|106.28|7815
1624628730000|2021-06-25 13:45:30|106.34|106.32|106.36|106.32|106.36|106.32|106.34|106.32|9828
1624628740000|2021-06-25 13:45:40|||||||||5000
1624628750000|2021-06-25 13:45:50||106.34||106.32||106.34||106.32|2500
1624628760000|2021-06-25 13:46:00|||||||||4637
1624628770000|2021-06-25 13:46:10|106.34||106.34||106.34||106.34||562
1624628780000|2021-06-25 13:46:20|||||||||1000
1624628790000|2021-06-25 13:46:30|106.36|106.34|106.38|106.34|106.38|106.34|106.36|106.34|38542
1624628800000|2021-06-25 13:46:40|106.36|106.32|106.36|106.32|106.36|106.32|106.36|106.32|13941
1624628830000|2021-06-25 13:47:10|||||||||1000
1624628840000|2021-06-25 13:47:20|106.34|106.3|106.34|106.3|106.34|106.3|106.34|106.28|24784
1624628850000|2021-06-25 13:47:30|106.36|106.34|106.36|106.34|106.36|106.34|106.36|106.32|23307
1624628870000|2021-06-25 13:47:50|106.34|106.32|106.34|106.28|106.34|106.34|106.34|106.28|16086
1624628910000|2021-06-25 13:48:30|106.32||106.32||106.32||106.32||2447
1624628920000|2021-06-25 13:48:40|106.34|106.3|106.34|106.32|106.34|106.32|106.32|106.3|142
1624628930000|2021-06-25 13:48:50|106.36|106.34|106.34|106.3|106.38|106.36|106.32|106.26|65421
1624628950000|2021-06-25 13:49:10|||||||||499
1624628960000|2021-06-25 13:49:20|106.36|106.32|106.36|106.34|106.36|106.34|106.36|106.32|9853
1624628970000|2021-06-25 13:49:30|106.38|106.32|106.44|106.38|106.46|106.38|106.38|106.32|42000
1624628980000|2021-06-25 13:49:40|106.42|106.4|106.48|106.4|106.48|106.4|106.42|106.4|6443
1624628990000|2021-06-25 13:49:50|106.46|106.42|106.46|106.42|106.46|106.42|106.46|106.42|0
1624629000000|2021-06-25 13:50:00|106.44|106.4|106.46|106.44|106.46|106.44|106.42|106.4|11014
1624629010000|2021-06-25 13:50:10|106.48|106.46|106.52|106.48|106.52|106.48|106.48|106.46|10533
1624629020000|2021-06-25 13:50:20|106.56|106.5|106.58|106.54|106.6|106.54|106.56|106.5|5259
1624629030000|2021-06-25 13:50:30|106.6|106.56|106.6|106.56|106.62|106.56|106.6|106.56|10694
1624629040000|2021-06-25 13:50:40|106.58|106.54|106.56|106.54|106.58|106.54|106.56|106.54|11161
1624629050000|2021-06-25 13:50:50|106.58|106.56|106.6|106.56|106.6|106.56|106.58|106.56|11510
1624629070000|2021-06-25 13:51:10|106.58|106.54|106.58|106.54|106.58|106.54|106.58|106.54|8393
1624629080000|2021-06-25 13:51:20|106.56|106.52|106.58|106.52|106.58|106.52|106.54|106.5|10633
1624629090000|2021-06-25 13:51:30|106.54|106.5|106.54|106.48|106.54|106.5|106.5|106.46|7749
1624629100000|2021-06-25 13:51:40||106.5||106.5||106.5||106.5|0
1624629120000|2021-06-25 13:52:00|106.52|106.48|106.5|106.44|106.54|106.48|106.48|106.44|10959
1624629130000|2021-06-25 13:52:10|106.48||106.48||106.48||106.48||2928
1624629140000|2021-06-25 13:52:20|106.46|106.42|106.44|106.38|106.46|106.42|106.44|106.38|2431
1624629150000|2021-06-25 13:52:30|||||||||641
1624629160000|2021-06-25 13:52:40|||||||||39
1624629170000|2021-06-25 13:52:50|106.42|106.36|106.4|106.36|106.42|106.38|106.4|106.32|50002
1624629180000|2021-06-25 13:53:00|||||||||3958
1624629190000|2021-06-25 13:53:10|106.38|106.34|106.36|106.32|106.38|106.34|106.36|106.32|2213
1624629200000|2021-06-25 13:53:20|106.34|106.3|106.24|106.2|106.34|106.3|106.24|106.2|162751
1624629210000|2021-06-25 13:53:30|||||||||6196
1624629220000|2021-06-25 13:53:40|106.22|106.18|106.2|106.12|106.22|106.18|106.2|106.12|11515
1624629230000|2021-06-25 13:53:50|106.18|106.1|106.16|106.12|106.18|106.12|106.16|106.1|1800
1624629240000|2021-06-25 13:54:00|106.14|106.1|106.1|106.04|106.14|106.1|106.08|106.04|60475
1624629250000|2021-06-25 13:54:10||106.06||106.04||106.06||106.04|2
1624629260000|2021-06-25 13:54:20|106.12|106.06|106.06|106.04|106.12|106.1|106.06|106.04|76678
1624629270000|2021-06-25 13:54:30|106.04|106.02|106.02|106|106.04|106.02|106.02|106|73379
1624629280000|2021-06-25 13:54:40|106.04|106.02|106.14|106.06|106.14|106.06|106.02|106|26829
1624629290000|2021-06-25 13:54:50|106.12|106.08|106.12|106.08|106.12|106.08|106.12|106.08|3572
1624629300000|2021-06-25 13:55:00|106.14|106.06|106.08|106.04|106.14|106.06|106.08|106.04|8831
1624629320000|2021-06-25 13:55:20|106.12|106.06|106.12|106.04|106.12|106.06|106.12|106.04|3827
1624629330000|2021-06-25 13:55:30|106.08|106.02|106|105.96|106.08|106.02|105.98|105.96|160299
1624629340000|2021-06-25 13:55:40|105.98|105.94|106.04|105.98|106.1|106|105.96|105.94|45824
1624629350000|2021-06-25 13:55:50|106.02|105.96|106|105.96|106.02|105.96|106|105.96|792
1624629360000|2021-06-25 13:56:00|105.98|105.94|105.92|105.9|105.98|105.94|105.92|105.9|23599
1624629370000|2021-06-25 13:56:10|105.94|105.92|105.98|105.94|105.98|105.94|105.94|105.92|3815
1624629380000|2021-06-25 13:56:20|106|105.92|106.04|105.98|106.08|106|106|105.92|15630
1624629400000|2021-06-25 13:56:40|106.02||106.02||106.02||106.02||2485
1624629410000|2021-06-25 13:56:50|106|105.96|105.9|105.86|106|105.96|105.88|105.82|43652
1624629420000|2021-06-25 13:57:00|105.88|105.84|105.84|105.8|105.88|105.84|105.84|105.8|1944039
1624629430000|2021-06-25 13:57:10|105.82|105.78|105.8|105.74|105.82|105.78|105.78|105.72|408951
1624629440000|2021-06-25 13:57:20|105.78|105.72|105.7|105.66|105.78|105.74|105.7|105.66|42449
1624629450000|2021-06-25 13:57:30||105.64||105.64||105.64||105.64|5985
1624629470000|2021-06-25 13:57:50|||||||||930
1624629490000|2021-06-25 13:58:10|105.72|105.66|105.76|105.74|105.76|105.74|105.72|105.66|23808
1624629500000|2021-06-25 13:58:20|105.78|105.76|105.78|105.74|105.78|105.76|105.76|105.74|22562
1624629510000|2021-06-25 13:58:30|105.8|105.76|105.84|105.78|105.84|105.78|105.8|105.76|45633
1624629520000|2021-06-25 13:58:40|105.88|105.8|105.88|105.84|105.88|105.84|105.84|105.8|6896
1624629530000|2021-06-25 13:58:50||105.82||105.84||105.84||105.82|1927
1624629540000|2021-06-25 13:59:00|105.86|105.82|105.86|105.8|105.88|105.86|105.86|105.8|21542
1624629550000|2021-06-25 13:59:10|105.88|105.82|105.86|105.82|105.88|105.84|105.86|105.82|2971
1624629560000|2021-06-25 13:59:20|105.84|105.8|105.82|105.76|105.84|105.8|105.82|105.72|75870
1624629570000|2021-06-25 13:59:30|105.84|105.78|105.82|105.76|105.84|105.8|105.82|105.76|12448
1624629580000|2021-06-25 13:59:40||105.78||105.78||105.78||105.78|1095
1624629590000|2021-06-25 13:59:50|105.84|105.82|105.88|105.8|105.88|105.82|105.82|105.78|10920
1624629600000|2021-06-25 14:00:00|105.9|105.84|105.88|105.8|105.96|105.9|105.88|105.8|16066
1624629610000|2021-06-25 14:00:10|105.86||105.86||105.86||105.86||4717
1624629630000|2021-06-25 14:00:30|105.88|105.82|105.9|105.88|105.9|105.88|105.88|105.82|10603
1624629640000|2021-06-25 14:00:40|105.88|105.84|105.88|105.84|105.88|105.84|105.86|105.82|8414
1624629650000|2021-06-25 14:00:50|||||||||10000
1624629660000|2021-06-25 14:01:00|105.9|105.9|105.9|105.84|105.92|105.9|105.9|105.84|11230
1624629670000|2021-06-25 14:01:10||105.82||105.8||105.82||105.8|1128
1624629680000|2021-06-25 14:01:20|105.88|105.84|105.88|105.82|105.9|105.84|105.86|105.82|6492
1624629700000|2021-06-25 14:01:40||105.84||105.84||105.84||105.84|193
1624629710000|2021-06-25 14:01:50|||||||||13479
1624629750000|2021-06-25 14:02:30||105.86||105.86||105.86||105.86|10107
1624629760000|2021-06-25 14:02:40|105.9|105.88|105.94|105.9|105.96|105.9|105.9|105.86|42847
1624629770000|2021-06-25 14:02:50|105.92|105.88|105.88|105.84|105.92|105.88|105.88|105.84|4349
1624629780000|2021-06-25 14:03:00|105.86|105.82|105.82|105.76|105.86|105.82|105.82|105.76|103055
1624629790000|2021-06-25 14:03:10|||||||||16760
1624629800000|2021-06-25 14:03:20|105.8|105.74|105.8|105.78|105.8|105.78|105.76|105.72|26845
1624629810000|2021-06-25 14:03:30|105.82|105.76|105.92|105.84|105.92|105.9|105.82|105.76|46783
1624629830000|2021-06-25 14:03:50|||||||||3000
1624629840000|2021-06-25 14:04:00||105.86||105.86||105.86||105.86|0
1624629850000|2021-06-25 14:04:10||105.88||105.88||105.88||105.88|1375
1624629870000|2021-06-25 14:04:30|105.94|105.9|105.98|105.92|105.98|105.92|105.94|105.9|14791
1624629880000|2021-06-25 14:04:40||105.94||105.94||105.94||105.94|1000
1624629910000|2021-06-25 14:05:10|106|105.96|105.96|105.9|106|105.98|105.96|105.88|47475
1624629920000|2021-06-25 14:05:20|105.94|105.88|105.88|105.84|105.94|105.9|105.88|105.8|8742
1624629930000|2021-06-25 14:05:30|105.86|105.82|105.82|105.76|105.86|105.82|105.82|105.76|3196
1624629940000|2021-06-25 14:05:40|105.84|105.78|105.78|105.72|105.84|105.78|105.78|105.72|29959
1624629960000|2021-06-25 14:06:00||105.74||105.74||105.74||105.74|9608
1624629970000|2021-06-25 14:06:10|105.76|105.72|105.7|105.66|105.82|105.78|105.7|105.66|123403
1624629980000|2021-06-25 14:06:20|105.72|105.64|105.74|105.7|105.8|105.72|105.7|105.62|26293
1624629990000|2021-06-25 14:06:30|105.76|105.68|105.7|105.66|105.76|105.7|105.68|105.62|9338
1624630000000|2021-06-25 14:06:40|105.68|105.64|105.66|105.6|105.68|105.64|105.64|105.6|7302
1624630010000|2021-06-25 14:06:50|105.64||105.64||105.64||105.64||6
1624630030000|2021-06-25 14:07:10|||||||||279
1624630050000|2021-06-25 14:07:30|||||||||3426
1624630060000|2021-06-25 14:07:40|105.62|105.56|105.64|105.6|105.66|105.64|105.62|105.56|22498
1624630070000|2021-06-25 14:07:50|105.66|105.64|105.66|105.62|105.7|105.66|105.66|105.62|63698
1624630080000|2021-06-25 14:08:00|105.68|105.64|105.68|105.64|105.68|105.66|105.66|105.62|13664
1624630090000|2021-06-25 14:08:10|105.66|105.62|105.66|105.6|105.66|105.62|105.6|105.56|72677
1624630100000|2021-06-25 14:08:20|||||||||12412
1624630120000|2021-06-25 14:08:40|105.68|105.62|105.68|105.64|105.68|105.66|105.66|105.62|16360
1624630130000|2021-06-25 14:08:50|105.66|105.62|105.66|105.62|105.66|105.62|105.66|105.62|14310
1624630140000|2021-06-25 14:09:00|105.64|105.6|105.58|105.54|105.64|105.6|105.58|105.54|67373
1624630150000|2021-06-25 14:09:10|||||||||3269
1624630160000|2021-06-25 14:09:20|||||||||3401
1624630170000|2021-06-25 14:09:30|105.56|105.52|105.56|105.52|105.56|105.54|105.56|105.5|9720
1624630180000|2021-06-25 14:09:40|105.58|105.54|105.62|105.58|105.62|105.58|105.56|105.54|29337
1624630190000|2021-06-25 14:09:50|105.6|105.56|105.6|105.56|105.6|105.56|105.56|105.5|22436
1624630200000|2021-06-25 14:10:00|||||||||36
1624630210000|2021-06-25 14:10:10|||||||||279
1624630220000|2021-06-25 14:10:20||105.54||105.54||105.54||105.54|3721
1624630230000|2021-06-25 14:10:30|105.58|105.56|105.52|105.48|105.58|105.56|105.48|105.44|138808
1624630240000|2021-06-25 14:10:40|105.5|105.46|105.52|105.5|105.52|105.5|105.5|105.46|20547
1624630250000|2021-06-25 14:10:50|105.5|105.48|105.48|105.44|105.5|105.48|105.48|105.44|2922
1624630260000|2021-06-25 14:11:00|105.46|105.42|105.44|105.4|105.46|105.42|105.44|105.4|20163
1624630270000|2021-06-25 14:11:10|105.46|105.42|105.48|105.46|105.5|105.46|105.46|105.42|12838
1624630280000|2021-06-25 14:11:20|||||||||2351
1624630290000|2021-06-25 14:11:30|105.5|105.48|105.5|105.48|105.5|105.48|105.5|105.48|13062
1624630300000|2021-06-25 14:11:40||105.46||105.46||105.46||105.46|3040
1624630320000|2021-06-25 14:12:00||105.48||105.46||105.48||105.46|217
1624630330000|2021-06-25 14:12:10|105.52|105.48|105.62|105.58|105.64|105.6|105.52|105.48|50759
1624630340000|2021-06-25 14:12:20|105.64|105.6|105.68|105.64|105.7|105.64|105.64|105.58|14193
1624630350000|2021-06-25 14:12:30|105.7|105.68|105.68|105.66|105.72|105.68|105.68|105.66|11511
1624630360000|2021-06-25 14:12:40|105.7|105.68|105.72|105.7|105.72|105.7|105.7|105.68|12390
1624630370000|2021-06-25 14:12:50|105.7|105.68|105.72|105.68|105.72|105.7|105.68|105.62|17663
1624630380000|2021-06-25 14:13:00|||||||||236
1624630390000|2021-06-25 14:13:10|105.7|105.66|105.78|105.74|105.84|105.78|105.7|105.66|33208
1624630400000|2021-06-25 14:13:20|105.8|105.76|105.8|105.76|105.8|105.76|105.8|105.76|14426
1624630410000|2021-06-25 14:13:30|105.78|105.74|105.74|105.68|105.78|105.74|105.72|105.68|29800
1624630420000|2021-06-25 14:13:40|105.72|105.7|105.74|105.7|105.74|105.7|105.72|105.7|7190
1624630430000|2021-06-25 14:13:50|105.76|105.72|105.78|105.76|105.84|105.78|105.74|105.72|16587
1624630440000|2021-06-25 14:14:00|105.82|105.78|105.86|105.8|105.88|105.82|105.82|105.76|27814
1624630450000|2021-06-25 14:14:10|105.84|105.78|105.86|105.78|105.86|105.8|105.82|105.74|31897
1624630460000|2021-06-25 14:14:20|105.88|105.8|105.86|105.8|105.88|105.8|105.86|105.8|19265
1624630470000|2021-06-25 14:14:30|105.84||105.86||105.86||105.84||105653
1624630480000|2021-06-25 14:14:40|105.88|105.82|106.02|106|106.02|106|105.88|105.82|105023
1624630490000|2021-06-25 14:14:50|106|105.98|105.98|105.94|106|105.98|105.98|105.94|16785
1624630500000|2021-06-25 14:15:00|106|105.92|105.94|105.88|106|105.92|105.94|105.88|14951
1624630510000|2021-06-25 14:15:10|105.92|105.86|105.9|105.86|105.92|105.9|105.9|105.86|9005
1624630520000|2021-06-25 14:15:20|105.92|105.88|106.02|105.96|106.02|105.96|105.92|105.88|24269
1624630530000|2021-06-25 14:15:30|106|105.98|106|105.94|106|105.98|106|105.94|19419
1624630540000|2021-06-25 14:15:40|106.02|105.9|106.02|105.96|106.04|106|106|105.9|18556
1624630550000|2021-06-25 14:15:50|106.04|105.98|106.08|106.04|106.08|106.04|106.04|105.98|1860
1624630560000|2021-06-25 14:16:00|||||||||3090
1624630570000|2021-06-25 14:16:10|106.1||106.1||106.1||106.1||5922
1624630580000|2021-06-25 14:16:20|||||||||1000
1624630590000|2021-06-25 14:16:30|106.08|106.02|106.08|106|106.1|106.02|106.08|106|32261
1624630600000|2021-06-25 14:16:40|106.06|105.98|106.02|105.98|106.06|105.98|106.02|105.96|7224
1624630620000|2021-06-25 14:17:00|106.04|106|106.02|105.98|106.06|106.02|106.02|105.98|28593
1624630630000|2021-06-25 14:17:10|||||||||7500
1624630640000|2021-06-25 14:17:20|106||106||106.02||106||110
1624630660000|2021-06-25 14:17:40|106.02|106|106.12|106.06|106.16|106.1|106.02|106|12176
1624630670000|2021-06-25 14:17:50|106.14|106.08|106.14|106.08|106.14|106.08|106.14|106.08|465
1624630690000|2021-06-25 14:18:10|106.16|106.1|106.16|106.1|106.18|106.1|106.16|106.1|20781
1624630700000|2021-06-25 14:18:20|106.1|106.08|106.16|106.1|106.16|106.1|106|105.98|38337
1624630710000|2021-06-25 14:18:30|106.1|106.08|106.04|106|106.14|106.08|106.04|105.98|42461
1624630720000|2021-06-25 14:18:40|106.06|106.02|106.12|106.08|106.12|106.08|106.04|106.02|16859
1624630730000|2021-06-25 14:18:50|||||||||1896
1624630740000|2021-06-25 14:19:00|106.1|106.06|106.08|106|106.1|106.06|106.08|106|4059
1624630750000|2021-06-25 14:19:10|106.06|106.02|106.06|106.02|106.06|106.02|106.06|106.02|7930
1624630760000|2021-06-25 14:19:20||106.04||106.04||106.04||106.04|5217
1624630780000|2021-06-25 14:19:40|||||||||4437
1624630790000|2021-06-25 14:19:50|106.08|106.06|106.18|106.12|106.2|106.18|106.08|106.06|28705
1624630800000|2021-06-25 14:20:00||106.1||106.1||106.1||106.1|8527
1624630810000|2021-06-25 14:20:10|106.16|106.08|106.14|106.06|106.16|106.08|106.14|106.06|1164
1624630830000|2021-06-25 14:20:30|106.12|106.04|106.1|106.06|106.12|106.06|106.1|106.02|10214
1624630850000|2021-06-25 14:20:50|106.08|106.04|106.06|106|106.08|106.04|106.06|106|2805
1624630860000|2021-06-25 14:21:00|106.08|106.04|106.24|106.18|106.26|106.2|106.08|106.04|47919
1624630880000|2021-06-25 14:21:20|106.26|106.24|106.24|106.2|106.28|106.24|106.24|106.2|29816
1624630890000|2021-06-25 14:21:30|106.26|106.24|106.32|106.26|106.32|106.26|106.24|106.24|19212
1624630910000|2021-06-25 14:21:50|106.3|106.24|106.3|106.26|106.3|106.26|106.3|106.24|3974
1624630920000|2021-06-25 14:22:00|106.28|106.24|106.28|106.24|106.32|106.28|106.28|106.24|27840
1624630930000|2021-06-25 14:22:10|106.26|106.2|106.24|106.16|106.26|106.2|106.24|106.16|12147
1624630950000|2021-06-25 14:22:30||106.18||106.18||106.18||106.18|4523
1624630960000|2021-06-25 14:22:40|||||||||1536
1624630980000|2021-06-25 14:23:00|||||||||1377
1624631010000|2021-06-25 14:23:30|106.22|106.14|106.2|106.12|106.22|106.16|106.18|106.12|15035
1624631020000|2021-06-25 14:23:40|106.18||106.18||106.18||106.18||0
1624631030000|2021-06-25 14:23:50||106.1||106.1||106.1||106.1|500
1624631040000|2021-06-25 14:24:00|106.2|106.12|106.18|106.1|106.2|106.18|106.18|106.1|22875
1624631060000|2021-06-25 14:24:20|106.2|106.18|106.18|106.12|106.2|106.18|106.18|106.12|72519
1624631070000|2021-06-25 14:24:30|106.16|106.1|106.16|106.1|106.16|106.1|106.16|106.1|372
1624631080000|2021-06-25 14:24:40|||||||||9359
1624631110000|2021-06-25 14:25:10|106.14|106.08|106.1|106.08|106.14|106.08|106.1|106.08|129748
1624631120000|2021-06-25 14:25:20||106.06||106.04||106.06||106.04|3013
1624631130000|2021-06-25 14:25:30|106.12|106.06|106.22|106.14|106.22|106.14|106.12|106.06|12111
1624631140000|2021-06-25 14:25:40|106.24|106.16|106.24|106.18|106.28|106.22|106.22|106.16|15245
1624631180000|2021-06-25 14:26:20|||||||||1500
1624631200000|2021-06-25 14:26:40|||||||||18723
1624631220000|2021-06-25 14:27:00|106.26|106.24|106.26|106.22|106.26|106.24|106.24|106.18|29993
1624631240000|2021-06-25 14:27:20|106.24|106.2|106.26|106.22|106.26|106.22|106.22|106.2|34042
1624631250000|2021-06-25 14:27:30|106.24|106.2|106.24|106.2|106.24|106.2|106.24|106.2|16860
1624631260000|2021-06-25 14:27:40|106.26|106.24|106.26|106.24|106.26|106.24|106.26|106.24|12947
1624631270000|2021-06-25 14:27:50|106.28|106.26|106.36|106.28|106.38|106.28|106.28|106.26|12982
1624631290000|2021-06-25 14:28:10||106.3||106.3||106.3||106.3|1
1624631320000|2021-06-25 14:28:40|106.34|106.34|106.34|106.3|106.38|106.34|106.34|106.3|2875
1624631330000|2021-06-25 14:28:50|||||||||24000
1624631340000|2021-06-25 14:29:00|106.36|106.34|106.26|106.24|106.36|106.34|106.26|106.24|38714
1624631350000|2021-06-25 14:29:10|||||||||1876
1624631360000|2021-06-25 14:29:20||106.22||106.22||106.22||106.22|5073
1624631370000|2021-06-25 14:29:30||106.2||106.2||106.2||106.2|626
1624631390000|2021-06-25 14:29:50|106.24|106.22|106.22|106.16|106.24|106.22|106.22|106.16|10936
1624631400000|2021-06-25 14:30:00||106.14||106.14||106.14||106.14|1957
1624631410000|2021-06-25 14:30:10|106.24|106.22|106.26|106.22|106.26|106.24|106.24|106.22|56663
1624631420000|2021-06-25 14:30:20|106.28|106.2|106.28|106.22|106.32|106.3|106.28|106.2|40000
1624631450000|2021-06-25 14:30:50|||||||||176
1624631460000|2021-06-25 14:31:00|||||||||609
1624631480000|2021-06-25 14:31:20|106.3|106.24|106.28|106.22|106.3|106.24|106.28|106.22|3910
1624631500000|2021-06-25 14:31:40|106.26|106.24|106.22|106.2|106.26|106.24|106.22|106.2|8090
1624631510000|2021-06-25 14:31:50||106.18||106.18||106.18||106.18|657
1624631520000|2021-06-25 14:32:00|||||||||2800
1624631530000|2021-06-25 14:32:10|106.2|106.16|106.22|106.18|106.22|106.18|106.2|106.14|8455
1624631540000|2021-06-25 14:32:20|||||||||105
1624631550000|2021-06-25 14:32:30|106.2|106.16|106.2|106.14|106.2|106.16|106.2|106.14|2122
1624631570000|2021-06-25 14:32:50|106.18|106.12|106.22|106.16|106.22|106.18|106.18|106.12|87940
1624631580000|2021-06-25 14:33:00|106.24|106.18|106.24|106.2|106.24|106.2|106.24|106.18|9220
1624631590000|2021-06-25 14:33:10|||||||||1089
1624631600000|2021-06-25 14:33:20|106.22|106.22|106.24|106.2|106.24|106.22|106.22|106.2|13700
1624631620000|2021-06-25 14:33:40|106.22|106.18|106.18|106.1|106.22|106.18|106.16|106.1|20036
1624631630000|2021-06-25 14:33:50|106.16||106.16||106.16||106.16||3805
1624631650000|2021-06-25 14:34:10|106.14|106.08|106.08|106.04|106.14|106.08|106.08|106.04|5191
1624631660000|2021-06-25 14:34:20|||||||||7686
1624631690000|2021-06-25 14:34:50|106.1|106.08|106.12|106.08|106.12|106.08|106.1|106.08|12377
1624631700000|2021-06-25 14:35:00||106.06||106.06||106.06||106.06|2918
1624631710000|2021-06-25 14:35:10|106.14|106.08|106.18|106.1|106.18|106.12|106.12|106.06|8730
1624631720000|2021-06-25 14:35:20|106.16||106.16||106.16||106.16||0
1624631730000|2021-06-25 14:35:30|106.14|106.08|106.14|106.08|106.14|106.08|106.12|106.06|1044
1624631740000|2021-06-25 14:35:40|106.12|106.06|106.12|106.06|106.12|106.06|106.12|106.06|0
1624631750000|2021-06-25 14:35:50|106.1|106.1|106.12|106.04|106.12|106.1|106.1|106.04|2517
1624631760000|2021-06-25 14:36:00|106.1|106.06|106.06|106|106.1|106.06|106.06|106|2618
1624631770000|2021-06-25 14:36:10|106.08|106.02|106.08|106.02|106.08|106.02|106.06|106|13195
1624631780000|2021-06-25 14:36:20|106.06|106.04|106.08|106.04|106.08|106.04|106.06|106.04|5307
1624631790000|2021-06-25 14:36:30||106.02||106.02||106.02||106.02|3339
1624631800000|2021-06-25 14:36:40|106.06|106|106.06|106|106.06|106|106.06|106|65
1624631820000|2021-06-25 14:37:00|||||||||84
1624631830000|2021-06-25 14:37:10|106.04|106.02|106.06|106|106.06|106.02|106.02|106|2347
1624631840000|2021-06-25 14:37:20|106.04|105.98|106.02|105.98|106.04|105.98|105.98|105.92|113967
1624631850000|2021-06-25 14:37:30|106|105.96|105.94|105.88|106.02|105.96|105.92|105.86|11634
1624631860000|2021-06-25 14:37:40|||||||||2806
1624631870000|2021-06-25 14:37:50|105.92||105.92||105.92||105.92||3961
1624631890000|2021-06-25 14:38:10|105.9|105.86|105.9|105.84|105.9|105.86|105.88|105.84|601
1624631900000|2021-06-25 14:38:20|||||||||1000
1624631910000|2021-06-25 14:38:30|||||||||48260
1624631920000|2021-06-25 14:38:40|105.92|105.92|105.96|105.92|105.98|105.92|105.92|105.88|41754
1624631930000|2021-06-25 14:38:50|||||||||3654
1624631940000|2021-06-25 14:39:00|105.94|105.88|106|105.98|106|105.98|105.94|105.88|30922
1624631960000|2021-06-25 14:39:20|105.98|105.94|105.94|105.88|105.98|105.98|105.94|105.88|26299
1624631970000|2021-06-25 14:39:30|||||||||471
1624631980000|2021-06-25 14:39:40|||||||||5000
1624632000000|2021-06-25 14:40:00|||||||||5000
1624632010000|2021-06-25 14:40:10||105.86||105.88||105.88||105.86|2044
1624632020000|2021-06-25 14:40:20|105.92|105.86|105.9|105.84|105.92|105.86|105.9|105.84|18188
1624632030000|2021-06-25 14:40:30|||||||||500
1624632040000|2021-06-25 14:40:40|||||||||5000
1624632050000|2021-06-25 14:40:50|||||||||29080
1624632060000|2021-06-25 14:41:00|105.92|105.86|105.9|105.86|105.92|105.88|105.9|105.86|32692
1624632070000|2021-06-25 14:41:10|105.92|105.9|105.9|105.86|105.92|105.9|105.9|105.86|19414
1624632090000|2021-06-25 14:41:30|||||||||18882
1624632110000|2021-06-25 14:41:50|||||||||2843
1624632130000|2021-06-25 14:42:10|||||||||521
1624632140000|2021-06-25 14:42:20|||||||||3747
1624632160000|2021-06-25 14:42:40|105.88|105.84|105.88|105.84|105.88|105.86|105.88|105.84|16393
1624632170000|2021-06-25 14:42:50|105.9|105.9|105.9|105.84|105.92|105.9|105.9|105.84|38621
1624632180000|2021-06-25 14:43:00|105.88|105.82|105.86|105.8|105.88|105.82|105.86|105.8|73585
1624632190000|2021-06-25 14:43:10|105.84|105.78|105.78|105.74|105.84|105.78|105.78|105.74|36215
1624632200000|2021-06-25 14:43:20|105.76|105.72|105.76|105.72|105.78|105.72|105.76|105.7|4629
1624632210000|2021-06-25 14:43:30|105.8|105.74|105.84|105.8|105.84|105.8|105.8|105.74|10142
1624632220000|2021-06-25 14:43:40|105.86|105.84|105.88|105.84|105.88|105.84|105.86|105.84|6657
1624632240000|2021-06-25 14:44:00|||||||||460
1624632250000|2021-06-25 14:44:10|||||||||373
1624632260000|2021-06-25 14:44:20|||||||||18783
1624632270000|2021-06-25 14:44:30|105.9|105.86|105.92|105.88|105.92|105.88|105.88|105.86|6479
1624632280000|2021-06-25 14:44:40|105.9|105.9|105.9|105.84|105.92|105.9|105.9|105.84|8736
1624632290000|2021-06-25 14:44:50|105.88||105.88||105.88||105.88||0
1624632300000|2021-06-25 14:45:00||105.82||105.82||105.82||105.8|3790
1624632310000|2021-06-25 14:45:10||105.8||105.8||105.8||105.8|0
1624632320000|2021-06-25 14:45:20|||||||||2786
1624632330000|2021-06-25 14:45:30||105.82||105.82||105.82||105.82|6815
1624632350000|2021-06-25 14:45:50|105.86|105.8|105.82|105.76|105.86|105.8|105.82|105.76|5751
1624632360000|2021-06-25 14:46:00|||||||||8
1624632370000|2021-06-25 14:46:10|||||||||4000
1624632380000|2021-06-25 14:46:20|105.8|105.78|105.8|105.76|105.82|105.78|105.8|105.76|13774
1624632390000|2021-06-25 14:46:30||105.74||105.74||105.74||105.74|3012
1624632400000|2021-06-25 14:46:40|||||||||1044
1624632410000|2021-06-25 14:46:50|||||||||3
1624632420000|2021-06-25 14:47:00|105.82|105.76|105.82|105.78|105.82|105.8|105.8|105.76|4455
1624632430000|2021-06-25 14:47:10|105.84|105.8|105.86|105.82|105.88|105.84|105.84|105.8|14943
1624632460000|2021-06-25 14:47:40|||||||||12043
1624632470000|2021-06-25 14:47:50|105.88|105.88|105.86|105.8|105.9|105.88|105.82|105.78|64398
1624632480000|2021-06-25 14:48:00|105.84|105.78|105.84|105.8|105.84|105.8|105.84|105.78|16014
1624632500000|2021-06-25 14:48:20|105.82|105.78|105.8|105.76|105.84|105.8|105.8|105.76|17349
1624632510000|2021-06-25 14:48:30|||||||||4955
1624632520000|2021-06-25 14:48:40|||||||||869
1624632530000|2021-06-25 14:48:50|||||||||4460
1624632540000|2021-06-25 14:49:00|105.82|105.78|105.84|105.8|105.84|105.8|105.8|105.78|7950
1624632560000|2021-06-25 14:49:20|||||||||6631
1624632570000|2021-06-25 14:49:30|105.88|105.82|105.84|105.82|105.88|105.82|105.84|105.82|698
1624632610000|2021-06-25 14:50:10||105.8||105.8||105.8||105.8|1905
1624632620000|2021-06-25 14:50:20|||||||||3000
1624632640000|2021-06-25 14:50:40|||||||||15691
1624632650000|2021-06-25 14:50:50|105.86|105.82|105.84|105.82|105.86|105.82|105.84|105.82|7081
1624632670000|2021-06-25 14:51:10|105.86|105.84|105.92|105.88|105.94|105.88|105.86|105.82|50989
1624632690000|2021-06-25 14:51:30||105.9||105.9||105.9||105.9|1155
1624632700000|2021-06-25 14:51:40||105.88||105.9||105.9||105.88|4441
1624632710000|2021-06-25 14:51:50|105.94|105.88|105.94|105.9|105.96|105.9|105.94|105.88|14148
1624632730000|2021-06-25 14:52:10|||||||||35622
1624632780000|2021-06-25 14:53:00|||||||||4222
1624632790000|2021-06-25 14:53:10|105.96|105.92|105.96|105.9|105.96|105.92|105.96|105.9|19326
1624632800000|2021-06-25 14:53:20|105.94||105.94||105.94||105.94||0
1624632810000|2021-06-25 14:53:30|||||||||6795
1624632820000|2021-06-25 14:53:40|105.96|105.92|105.96|105.92|105.96|105.92|105.96|105.92|4879
1624632830000|2021-06-25 14:53:50|105.98||105.98||105.98||105.98||6795
1624632840000|2021-06-25 14:54:00|106|105.94|106|105.96|106.02|105.98|105.98|105.94|44016
1624632850000|2021-06-25 14:54:10|106.02|106|106.1|106.04|106.1|106.04|106|105.98|17304
1624632870000|2021-06-25 14:54:30|106.08|106.02|106.1|106.04|106.1|106.04|106.08|106.02|24024
1624632880000|2021-06-25 14:54:40|||||||||3151
1624632910000|2021-06-25 14:55:10|||||||||4562
1624632920000|2021-06-25 14:55:20|||||||||1885
1624632930000|2021-06-25 14:55:30|106.08|106.06|106.18|106.14|106.22|106.2|106.08|106.06|34734
1624632940000|2021-06-25 14:55:40|106.2|106.16|106.14|106.08|106.22|106.16|106.14|106.08|6675
1624632950000|2021-06-25 14:55:50||106.12||106.08||106.12||106.08|3439
1624632960000|2021-06-25 14:56:00|106.16|106.1|106.18|106.12|106.18|106.12|106.16|106.1|1982
1624632970000|2021-06-25 14:56:10||106.14||106.14||106.14||106.14|9367
1624632980000|2021-06-25 14:56:20|106.2|106.18|106.28|106.2|106.34|106.26|106.2|106.18|41188
1624633010000|2021-06-25 14:56:50|106.26||106.26||106.26||106.26||0
1624633020000|2021-06-25 14:57:00|106.24|106.18|106.22|106.18|106.24|106.2|106.2|106.18|11646
1624633030000|2021-06-25 14:57:10|106.24|106.2|106.24|106.2|106.24|106.2|106.24|106.2|26311
1624633040000|2021-06-25 14:57:20|106.26||106.26||106.26||106.26||3004
1624633050000|2021-06-25 14:57:30|||||||||39342
1624633060000|2021-06-25 14:57:40|106.28|106.26|106.34|106.28|106.34|106.28|106.28|106.24|40725
1624633070000|2021-06-25 14:57:50|106.38|106.3|106.38|106.32|106.4|106.32|106.38|106.3|3556
1624633080000|2021-06-25 14:58:00|106.36|106.3|106.34|106.3|106.36|106.3|106.34|106.3|37086
1624633090000|2021-06-25 14:58:10||106.28||106.26||106.28||106.26|690
1624633100000|2021-06-25 14:58:20|106.32|106.3|106.38|106.34|106.38|106.36|106.3|106.26|52127
1624633110000|2021-06-25 14:58:30|106.4|106.36|106.42|106.38|106.42|106.38|106.38|106.36|5942
1624633120000|2021-06-25 14:58:40|||||||||3512
1624633140000|2021-06-25 14:59:00|||||||||9698
1624633160000|2021-06-25 14:59:20|106.44|106.4|106.44|106.4|106.44|106.4|106.42|106.38|31082
1624633170000|2021-06-25 14:59:30|106.42|106.38|106.4|106.34|106.44|106.4|106.4|106.34|9104
1624633180000|2021-06-25 14:59:40|||||||||9341
1624633190000|2021-06-25 14:59:50|106.42|106.36|106.42|106.34|106.42|106.36|106.4|106.34|16672
1624633200000|2021-06-25 15:00:00|106.4||106.42||106.42||106.4||5174
1624633210000|2021-06-25 15:00:10|106.44|106.38|106.46|106.4|106.46|106.4|106.44|106.38|8527
1624633230000|2021-06-25 15:00:30|106.5|106.42|106.48|106.46|106.52|106.46|106.48|106.42|14135
1624633240000|2021-06-25 15:00:40|106.5|106.48|106.54|106.48|106.58|106.5|106.5|106.48|6073
1624633250000|2021-06-25 15:00:50|106.52||106.52||106.52||106.52||82
1624633260000|2021-06-25 15:01:00|106.5|106.46|106.3|106.28|106.5|106.46|106.3|106.26|19368
1624633270000|2021-06-25 15:01:10|106.32|106.26|106.28|106.26|106.32|106.3|106.28|106.24|14016
1624633280000|2021-06-25 15:01:20|||||||||4669
1624633290000|2021-06-25 15:01:30|106.26|106.24|106.26|106.2|106.28|106.24|106.26|106.18|1405
1624633300000|2021-06-25 15:01:40|106.28||106.26||106.28||106.26||1146
1624633310000|2021-06-25 15:01:50|106.24||106.24||106.24||106.24||1799
1624633320000|2021-06-25 15:02:00||106.18||106.18||106.18||106.18|12661
1624633330000|2021-06-25 15:02:10|106.22|106.2|106.24|106.22|106.26|106.22|106.22|106.2|22423
1624633340000|2021-06-25 15:02:20|106.22|106.2|106.24|106.2|106.24|106.2|106.22|106.2|3107
1624633370000|2021-06-25 15:02:50|||||||||4795
1624633380000|2021-06-25 15:03:00|106.22|106.18|106.22|106.18|106.22|106.18|106.2|106.18|4156
1624633390000|2021-06-25 15:03:10|106.2|106.16|106.2|106.16|106.22|106.16|106.2|106.14|12308
1624633410000|2021-06-25 15:03:30|||||||||235
1624633430000|2021-06-25 15:03:50|||||||||294
1624633440000|2021-06-25 15:04:00|106.22|106.18|106.22|106.18|106.22|106.18|106.2|106.16|14378
1624633450000|2021-06-25 15:04:10|106.2||106.22||106.22||106.2||21514
1624633460000|2021-06-25 15:04:20|106.2|106.16|106.22|106.2|106.24|106.22|106.2|106.16|8369
1624633470000|2021-06-25 15:04:30|106.2|106.18|106.2|106.16|106.2|106.18|106.2|106.16|5115
1624633480000|2021-06-25 15:04:40|106.22|106.2|106.22|106.16|106.22|106.2|106.22|106.16|15005
1624633490000|2021-06-25 15:04:50|||||||||9360
1624633540000|2021-06-25 15:05:40|106.2|106.14|106.18|106.14|106.2|106.14|106.18|106.14|3217
1624633560000|2021-06-25 15:06:00|106.16|106.16|106.18|106.16|106.2|106.16|106.16|106.14|22778
1624633570000|2021-06-25 15:06:10|||||||||200
1624633580000|2021-06-25 15:06:20|||||||||7698
1624633620000|2021-06-25 15:07:00|106.2|106.2|106.3|106.24|106.3|106.24|106.2|106.18|35832
1624633630000|2021-06-25 15:07:10|106.28||106.28||106.28||106.28||0
1624633650000|2021-06-25 15:07:30|106.26|106.22|106.26|106.22|106.26|106.22|106.26|106.22|6022
1624633670000|2021-06-25 15:07:50|106.28|106.24|106.28|106.24|106.28|106.24|106.26|106.24|11394
1624633680000|2021-06-25 15:08:00|106.3|106.26|106.28|106.26|106.3|106.26|106.28|106.26|5764
1624633700000|2021-06-25 15:08:20|106.3|106.28|106.3|106.28|106.32|106.28|106.3|106.26|12882
1624633710000|2021-06-25 15:08:30|106.34||106.34||106.34||106.34||1531
1624633720000|2021-06-25 15:08:40|106.36|106.3|106.38|106.32|106.38|106.32|106.36|106.3|4513
1624633730000|2021-06-25 15:08:50|||||||||3000
1624633740000|2021-06-25 15:09:00|106.36||106.38||106.38||106.36||1742
1624633750000|2021-06-25 15:09:10|106.36||106.38||106.38||106.36||2388
1624633760000|2021-06-25 15:09:20|106.36||106.36||106.36||106.36||10
1624633810000|2021-06-25 15:10:10|106.38||106.38||106.38||106.38||2239
1624633820000|2021-06-25 15:10:20|106.36||106.36||106.36||106.36||8866
1624633850000|2021-06-25 15:10:50|||||||||10000
1624633860000|2021-06-25 15:11:00|106.38|106.36|106.38|106.36|106.4|106.36|106.38|106.36|9487
1624633870000|2021-06-25 15:11:10|106.4||106.4||106.4||106.4||2398
1624633880000|2021-06-25 15:11:20||106.38||106.38||106.38||106.38|0
1624633890000|2021-06-25 15:11:30|106.42|106.4|106.4|106.38|106.44|106.4|106.4|106.38|15802
1624633900000|2021-06-25 15:11:40||106.36||106.36||106.38||106.36|10653
1624633910000|2021-06-25 15:11:50||106.38||106.38||106.38||106.38|0
1624633920000|2021-06-25 15:12:00|106.38|106.36|106.4|106.36|106.4|106.36|106.38|106.32|15801
1624633930000|2021-06-25 15:12:10|106.42|106.38|106.4|106.36|106.42|106.38|106.4|106.36|5841
1624633940000|2021-06-25 15:12:20|106.42|106.38|106.44|106.4|106.44|106.4|106.42|106.38|6182
1624633950000|2021-06-25 15:12:30|106.42||106.42||106.44||106.42||0
1624633980000|2021-06-25 15:13:00|106.44|106.38|106.48|106.42|106.48|106.42|106.44|106.38|51162
1624633990000|2021-06-25 15:13:10|106.5|106.48|106.5|106.48|106.52|106.48|106.5|106.44|8139
1624634000000|2021-06-25 15:13:20|106.52||106.52||106.52||106.52||5113
1624634010000|2021-06-25 15:13:30|106.5|106.46|106.44|106.4|106.5|106.48|106.44|106.4|35380
1624634020000|2021-06-25 15:13:40||106.42||106.42||106.42||106.42|0
1624634040000|2021-06-25 15:14:00|||||||||1000
1624634060000|2021-06-25 15:14:20|106.42|106.4|106.42|106.4|106.44|106.4|106.42|106.4|11932
1624634070000|2021-06-25 15:14:30|106.44|106.42|106.48|106.44|106.48|106.46|106.44|106.42|16115
1624634100000|2021-06-25 15:15:00|106.53|106.41|106.52|106.43|106.57|106.48|106.48|106.41|25
1624634110000|2021-06-25 15:15:10|106.57|106.48|106.59|106.5|106.59|106.5|106.52|106.45|2500
1624634120000|2021-06-25 15:15:20|106.54|106.45|106.58|106.47|106.63|106.52|106.54|106.45|96
1624634130000|2021-06-25 15:15:30|106.63|106.52|106.58|106.49|106.63|106.54|106.58|106.47|0
1624634150000|2021-06-25 15:15:50|106.63|106.54|106.58|106.49|106.63|106.54|106.58|106.49|598
1624634160000|2021-06-25 15:16:00|106.61|106.5|106.61|106.52|106.63|106.52|106.56|106.47|3324
1624634170000|2021-06-25 15:16:10|106.56|106.47|106.57|106.46|106.57|106.48|106.52|106.41|0
1624634180000|2021-06-25 15:16:20|106.52|106.41|106.59|106.48|106.59|106.48|106.52|106.41|0
1624634190000|2021-06-25 15:16:30|106.54|106.43|106.56|106.43|106.57|106.48|106.52|106.43|0
1624634200000|2021-06-25 15:16:40|106.59|106.48|106.59|106.48|106.59|106.48|106.54|106.43|0
1624634220000|2021-06-25 15:17:00|106.54|106.43|106.54|106.43|106.54|106.43|106.54|106.43|0
1624634230000|2021-06-25 15:17:10|106.59|106.48|106.59|106.48|106.59|106.48|106.59|106.48|0
1624634240000|2021-06-25 15:17:20|106.54|106.43|106.57|106.48|106.57|106.48|106.54|106.43|0
1624634250000|2021-06-25 15:17:30|106.52|106.43|106.52|106.43|106.52|106.43|106.52|106.43|0
1624634260000|2021-06-25 15:17:40|106.57|106.48|106.52|106.43|106.57|106.48|106.52|106.43|0
1624634270000|2021-06-25 15:17:50|106.57|106.48|106.57|106.48|106.57|106.48|106.57|106.48|0
1624634280000|2021-06-25 15:18:00|106.52|106.43|106.57|106.48|106.57|106.48|106.5|106.43|4155
1624634290000|2021-06-25 15:18:10|106.52|106.43|106.57|106.48|106.57|106.48|106.52|106.43|0
1624634310000|2021-06-25 15:18:30|106.52|106.45|106.69|106.58|106.69|106.58|106.52|106.45|3321
1624634320000|2021-06-25 15:18:40|106.64|106.53|106.64|106.55|106.69|106.6|106.64|106.53|0
1624634340000|2021-06-25 15:19:00|106.67|106.6|106.58|106.45|106.67|106.6|106.58|106.45|3463
1624634360000|2021-06-25 15:19:20|106.63|106.5|106.57|106.48|106.63|106.5|106.52|106.43|1234
1624634370000|2021-06-25 15:19:30|106.55|106.43|106.57|106.48|106.57|106.48|106.52|106.43|0
1624634380000|2021-06-25 15:19:40|106.63|106.52|106.56|106.47|106.63|106.52|106.56|106.45|2300
1624634390000|2021-06-25 15:19:50|106.61|106.52|106.56|106.45|106.61|106.52|106.56|106.45|0
1624634400000|2021-06-25 15:20:00|106.61|106.5|106.59|106.5|106.61|106.5|106.54|106.45|0
1624634410000|2021-06-25 15:20:10|106.54|106.45|106.56|106.47|106.61|106.52|106.54|106.45|0
1624634420000|2021-06-25 15:20:20|106.61|106.52|106.61|106.52|106.61|106.52|106.61|106.52|0
1624634430000|2021-06-25 15:20:30|106.67|106.56|106.62|106.53|106.67|106.58|106.62|106.53|43
1624634460000|2021-06-25 15:21:00|106.65|106.58|106.65|106.56|106.65|106.58|106.6|106.51|2227
1624634470000|2021-06-25 15:21:10|106.6|106.51|106.65|106.56|106.65|106.56|106.6|106.51|0
1624634480000|2021-06-25 15:21:20|106.6|106.51|106.63|106.54|106.65|106.56|106.58|106.49|12
1624634490000|2021-06-25 15:21:30|106.58|106.49|106.61|106.52|106.63|106.54|106.56|106.47|1496
1624634500000|2021-06-25 15:21:40|106.56|106.47|106.56|106.47|106.56|106.47|106.56|106.47|0
1624634510000|2021-06-25 15:21:50|106.61|106.52|106.61|106.52|106.61|106.52|106.56|106.47|0
1624634520000|2021-06-25 15:22:00|106.56|106.47|106.56|106.47|106.56|106.47|106.56|106.47|0
1624634530000|2021-06-25 15:22:10|106.58|106.64|106.71|106.6|106.75|106.64|106.58|106.55|26700
1624634540000|2021-06-25 15:22:20|106.66|106.55|106.66|106.55|106.71|106.6|106.66|106.55|0
1624634550000|2021-06-25 15:22:30|106.69|106.6|106.67|106.56|106.69|106.6|106.62|106.51|709
1624634560000|2021-06-25 15:22:40|106.62|106.51|106.54|106.45|106.62|106.52|106.54|106.45|2784
1624634570000|2021-06-25 15:22:50|106.59|106.5|106.56|106.47|106.61|106.52|106.56|106.47|0
1624634580000|2021-06-25 15:23:00|106.58|106.52|106.56|106.47|106.63|106.52|106.56|106.47|100
1624634590000|2021-06-25 15:23:10|106.61|106.52|106.56|106.47|106.61|106.52|106.56|106.47|0
1624634610000|2021-06-25 15:23:30|106.58|106.54|106.65|106.56|106.65|106.56|106.58|106.49|1137
1624634620000|2021-06-25 15:23:40|106.62|106.51|106.67|106.56|106.67|106.56|106.62|106.51|0
1624634630000|2021-06-25 15:23:50|106.71|106.6|106.68|106.57|106.75|106.64|106.68|106.57|9429
1624634640000|2021-06-25 15:24:00|106.71|106.58|106.69|106.58|106.71|106.58|106.64|106.53|1307
1624634650000|2021-06-25 15:24:10|106.64|106.53|106.71|106.6|106.71|106.6|106.64|106.53|17
1624634660000|2021-06-25 15:24:20|106.66|106.55|106.71|106.6|106.71|106.6|106.66|106.55|1102
1624634670000|2021-06-25 15:24:30|106.66|106.55|106.66|106.57|106.73|106.64|106.66|106.55|2930
1624634680000|2021-06-25 15:24:40|106.71|106.64|106.64|106.55|106.71|106.64|106.64|106.55|1757
1624634690000|2021-06-25 15:24:50|106.69|106.6|106.64|106.55|106.69|106.6|106.64|106.55|0
1624634700000|2021-06-25 15:25:00|106.69|106.6|106.69|106.6|106.69|106.6|106.69|106.6|0
1624634720000|2021-06-25 15:25:20|106.64|106.55|106.67|106.56|106.67|106.56|106.62|106.51|500
1624634730000|2021-06-25 15:25:30|106.62|106.51|106.62|106.51|106.67|106.56|106.62|106.51|0
1624634740000|2021-06-25 15:25:40|106.67|106.56|106.64|106.55|106.69|106.6|106.64|106.55|382
1624634750000|2021-06-25 15:25:50|106.69|106.6|106.62|106.51|106.69|106.6|106.62|106.51|0
1624634760000|2021-06-25 15:26:00|106.67|106.58|106.71|106.64|106.73|106.64|106.62|106.53|159
1624634770000|2021-06-25 15:26:10|106.66|106.57|106.66|106.59|106.71|106.64|106.66|106.57|0
1624634780000|2021-06-25 15:26:20|106.71|106.64|106.73|106.64|106.73|106.64|106.68|106.59|10
1624634790000|2021-06-25 15:26:30|106.68|106.59|106.68|106.57|106.73|106.64|106.68|106.57|3000
1624634800000|2021-06-25 15:26:40|106.73|106.62|106.68|106.59|106.73|106.64|106.66|106.57|3633
1624634810000|2021-06-25 15:26:50|106.73|106.64|106.7|106.61|106.75|106.66|106.68|106.57|3425
1624634820000|2021-06-25 15:27:00|106.68|106.59|106.68|106.59|106.73|106.64|106.68|106.57|1473
1624634830000|2021-06-25 15:27:10|106.73|106.64|106.73|106.64|106.73|106.64|106.66|106.57|6075
1624634840000|2021-06-25 15:27:20|106.68|106.59|106.73|106.64|106.73|106.64|106.68|106.59|0
1624634850000|2021-06-25 15:27:30|106.68|106.59|106.73|106.64|106.73|106.64|106.68|106.59|1794
1624634860000|2021-06-25 15:27:40|106.68|106.59|106.75|106.66|106.75|106.66|106.68|106.59|15
1624634870000|2021-06-25 15:27:50|106.7|106.61|106.7|106.61|106.7|106.61|106.7|106.61|2262
1624634880000|2021-06-25 15:28:00|106.75|106.66|106.73|106.66|106.75|106.66|106.68|106.61|0
1624634890000|2021-06-25 15:28:10|106.77|106.68|106.76|106.67|106.81|106.72|106.7|106.61|13839
1624634900000|2021-06-25 15:28:20|106.81|106.72|106.76|106.67|106.81|106.72|106.76|106.67|0
1624634910000|2021-06-25 15:28:30|106.81|106.72|106.74|106.65|106.81|106.72|106.74|106.65|1308
1624634920000|2021-06-25 15:28:40|106.76|106.67|106.81|106.72|106.81|106.72|106.76|106.67|2485
1624634930000|2021-06-25 15:28:50|106.76|106.67|106.83|106.72|106.83|106.72|106.76|106.67|0
1624634940000|2021-06-25 15:29:00|106.78|106.67|106.78|106.69|106.85|106.74|106.78|106.67|3973
1624634950000|2021-06-25 15:29:10|106.83|106.74|106.91|106.84|106.91|106.84|106.8|106.71|6272
1624634960000|2021-06-25 15:29:20|106.95|106.86|106.86|106.79|106.95|106.86|106.86|106.79|0
1624634970000|2021-06-25 15:29:30|106.91|106.84|106.86|106.79|106.91|106.84|106.86|106.79|0
1624634980000|2021-06-25 15:29:40|106.91|106.84|106.86|106.79|106.91|106.84|106.86|106.79|0
1624863620000|2021-06-28 07:00:20|106.81|106.4|106.53|106.3|106.81|106.44|106.53|106.3|16757
1624863630000|2021-06-28 07:00:30|106.49||106.47||106.49||106.47||0
1624863640000|2021-06-28 07:00:40|||||||||200
1624863650000|2021-06-28 07:00:50|106.55|106.32|106.67|106.44|106.69|106.44|106.55|106.32|3400
1624863660000|2021-06-28 07:01:00|106.65|106.4|106.63|106.4|106.65|106.4|106.63|106.4|0
1624863670000|2021-06-28 07:01:10|106.61|106.3|106.53|106.32|106.61|106.32|106.53|106.3|111
1624863700000|2021-06-28 07:01:40|106.45|106.18|106.45|106.22|106.45|106.22|106.45|106.18|476
1624863710000|2021-06-28 07:01:50|106.48|106.26|106.51|106.28|106.53|106.32|106.48|106.2|3962
1624863720000|2021-06-28 07:02:00|106.41|106.22|106.41|106.14|106.41|106.22|106.41|106.14|755
1624863730000|2021-06-28 07:02:10|106.37||106.29||106.37||106.29||0
1624863740000|2021-06-28 07:02:20|106.31|106.16|106.49|106.26|106.49|106.26|106.31|106.16|3266
1624863750000|2021-06-28 07:02:30|106.51|106.28|106.51|106.28|106.51|106.32|106.51|106.26|0
1624863760000|2021-06-28 07:02:40|106.45|106.2|106.45|106.2|106.45|106.2|106.45|106.2|0
1624863780000|2021-06-28 07:03:00|106.41|106.08|106.21|105.94|106.41|106.14|106.21|105.9|13481
1624863790000|2021-06-28 07:03:10|106.19|105.82|106.13|105.82|106.19|105.82|106.13|105.82|1620
1624863800000|2021-06-28 07:03:20|106.09|105.86|106.05|105.74|106.09|105.86|106.05|105.74|1600
1624863810000|2021-06-28 07:03:30|106.01|105.72|105.97|105.72|106.01|105.74|105.97|105.72|0
1624863820000|2021-06-28 07:03:40|105.95||105.93||105.95||105.93||20
1624863830000|2021-06-28 07:03:50|105.95|105.74|106.03|105.82|106.03|105.82|105.95|105.74|18
1624863840000|2021-06-28 07:04:00|106.07|105.78|105.97|105.72|106.07|105.78|105.97|105.72|380
1624863860000|2021-06-28 07:04:20|105.89|105.7|105.93|105.72|105.93|105.72|105.85|105.6|4504
1624863880000|2021-06-28 07:04:40|105.91|105.7|105.85|105.64|105.91|105.7|105.85|105.64|0
1624863890000|2021-06-28 07:04:50|105.83|105.6|105.83|105.6|105.83|105.6|105.83|105.6|0
1624863910000|2021-06-28 07:05:10|105.81|105.58|105.75|105.56|105.81|105.62|105.75|105.56|3635
1624863920000|2021-06-28 07:05:20|105.65|105.5|105.69|105.52|105.73|105.52|105.65|105.5|6757
1624863930000|2021-06-28 07:05:30|105.73|105.5|105.83|105.72|105.83|105.72|105.73|105.5|5237
1624863940000|2021-06-28 07:05:40|105.81|105.64|105.81|105.7|105.83|105.7|105.75|105.6|6735
1624863950000|2021-06-28 07:05:50|105.85|105.74|105.75|105.62|105.85|105.74|105.75|105.62|2022
1624863960000|2021-06-28 07:06:00|105.81|105.64|105.81|105.7|105.83|105.72|105.79|105.64|5328
1624863970000|2021-06-28 07:06:10|105.79|105.68|105.77|105.66|105.79|105.68|105.77|105.64|642
1624863980000|2021-06-28 07:06:20|105.79|105.7|105.85|105.72|105.95|105.74|105.79|105.7|3468
1624864000000|2021-06-28 07:06:40|105.83|105.7|105.69|105.56|105.83|105.7|105.69|105.54|980
1624864010000|2021-06-28 07:06:50|105.71|105.62|105.73|105.62|105.79|105.64|105.69|105.62|5722
1624864020000|2021-06-28 07:07:00|105.71|105.6|105.71|105.56|105.71|105.6|105.71|105.56|0
1624864030000|2021-06-28 07:07:10|105.77|105.66|105.81|105.7|105.85|105.7|105.75|105.6|5117
1624864040000|2021-06-28 07:07:20|105.97|105.68|105.95|105.78|105.97|105.78|105.91|105.68|1538
1624864050000|2021-06-28 07:07:30|105.93|105.8|105.93|105.8|105.97|105.8|105.93|105.78|0
1624864060000|2021-06-28 07:07:40|105.97|105.68|105.71|105.58|105.97|105.68|105.71|105.58|12859
1624864070000|2021-06-28 07:07:50|105.67|105.5|105.65|105.52|105.67|105.52|105.63|105.5|1953
1624864080000|2021-06-28 07:08:00|105.73|105.6|105.73|105.62|105.73|105.62|105.71|105.56|1405
1624864090000|2021-06-28 07:08:10|105.71|105.54|105.67|105.52|105.71|105.54|105.67|105.52|30
1624864100000|2021-06-28 07:08:20||105.54||105.54||105.54||105.54|0
1624864110000|2021-06-28 07:08:30||105.56||105.56||105.56||105.54|0
1624864120000|2021-06-28 07:08:40|105.65|105.6|105.79|105.62|105.83|105.66|105.65|105.58|733
1624864130000|2021-06-28 07:08:50||105.64||105.64||105.64||105.64|0
1624864150000|2021-06-28 07:09:10|105.73|105.62|105.57|105.44|105.73|105.62|105.53|105.38|14100
1624864170000|2021-06-28 07:09:30|105.55|105.38|105.57|105.4|105.59|105.44|105.53|105.38|986
1624864180000|2021-06-28 07:09:40|105.59|105.46|105.59|105.46|105.59|105.46|105.59|105.44|0
1624864190000|2021-06-28 07:09:50|105.77|105.48|105.73|105.56|105.77|105.56|105.73|105.48|1143
1624864200000|2021-06-28 07:10:00|105.69|105.54|105.67|105.54|105.69|105.54|105.67|105.54|0
1624864210000|2021-06-28 07:10:10|105.65|105.52|105.75|105.6|105.75|105.6|105.65|105.52|2869
1624864220000|2021-06-28 07:10:20|105.73|105.58|105.73|105.58|105.73|105.58|105.71|105.54|0
1624864230000|2021-06-28 07:10:30|105.75|105.6|105.83|105.7|105.83|105.7|105.75|105.6|2635
1624864240000|2021-06-28 07:10:40|105.95|105.72|105.91|105.74|105.95|105.8|105.91|105.72|5347
1624864250000|2021-06-28 07:10:50|105.89||105.85||105.89||105.85||0
1624864260000|2021-06-28 07:11:00|105.88|105.8|105.93|105.82|105.93|105.82|105.88|105.8|6049
1624864270000|2021-06-28 07:11:10|106.01|105.84|106.01|105.82|106.01|105.84|106.01|105.82|2330
1624864280000|2021-06-28 07:11:20|105.91|105.76|105.99|105.84|105.99|105.84|105.91|105.76|3340
1624864290000|2021-06-28 07:11:30|105.97|105.8|105.83|105.66|105.97|105.8|105.83|105.66|478
1624864300000|2021-06-28 07:11:40||105.7||105.68||105.7||105.68|341
1624864310000|2021-06-28 07:11:50|105.81|105.64|105.79|105.64|105.81|105.64|105.79|105.64|0
1624864320000|2021-06-28 07:12:00|105.75|105.6|105.71|105.54|105.75|105.6|105.71|105.54|2500
1624864330000|2021-06-28 07:12:10|105.67|105.52|105.63|105.48|105.67|105.52|105.63|105.46|0
1624864340000|2021-06-28 07:12:20|105.65|105.52|105.65|105.48|105.69|105.56|105.65|105.48|2450
1624864360000|2021-06-28 07:12:40||105.44||105.46||105.46||105.44|0
1624864380000|2021-06-28 07:13:00|105.61|105.44|105.61|105.44|105.61|105.44|105.61|105.44|0
1624864390000|2021-06-28 07:13:10|105.69|105.5|105.65|105.5|105.69|105.54|105.65|105.5|2500
1624864400000|2021-06-28 07:13:20||105.52||105.52||105.52||105.52|0
1624864420000|2021-06-28 07:13:40|105.69|105.58|105.79|105.62|105.79|105.62|105.69|105.58|6339
1624864430000|2021-06-28 07:13:50|105.83|105.66|105.75|105.6|105.83|105.68|105.75|105.6|3987
1624864440000|2021-06-28 07:14:00|105.73|105.56|105.73|105.58|105.73|105.58|105.73|105.56|347
1624864450000|2021-06-28 07:14:10|105.75|105.64|105.75|105.64|105.75|105.64|105.75|105.64|197
1624864460000|2021-06-28 07:14:20|105.83|105.66|105.83|105.72|105.83|105.72|105.83|105.66|97
1624864470000|2021-06-28 07:14:30|105.89|105.76|105.89|105.76|105.89|105.76|105.89|105.76|1794
1624864480000|2021-06-28 07:14:40|105.85|105.74|105.83|105.72|105.85|105.74|105.83|105.72|804
1624864490000|2021-06-28 07:14:50|105.81|105.68|105.79|105.68|105.81|105.68|105.79|105.68|812
1624864500000|2021-06-28 07:15:00|105.75|105.64|105.79|105.64|105.79|105.68|105.75|105.62|3733
1624864510000|2021-06-28 07:15:10||105.66||105.66||105.66||105.66|0
1624864540000|2021-06-28 07:15:40|105.77|105.62|105.77|105.62|105.77|105.62|105.77|105.62|0
1624864550000|2021-06-28 07:15:50||105.6||105.6||105.6||105.6|0
1624864560000|2021-06-28 07:16:00|105.73|105.62|105.73|105.6|105.73|105.62|105.73|105.6|0
1624864580000|2021-06-28 07:16:20|105.71||105.71||105.71||105.71||0
1624864590000|2021-06-28 07:16:30|||||||||1088
1624864610000|2021-06-28 07:16:50|105.68|105.62|105.68|105.6|105.7|105.66|105.66|105.6|23058
1624864620000|2021-06-28 07:17:00|105.66||105.66||105.66||105.66||5748
1624864630000|2021-06-28 07:17:10|||||||||5467
1624864640000|2021-06-28 07:17:20|105.7|105.64|105.84|105.78|105.84|105.78|105.7|105.6|26404
1624864650000|2021-06-28 07:17:30|105.9|105.8|105.92|105.84|105.92|105.84|105.88|105.8|930
1624864660000|2021-06-28 07:17:40||105.82||105.86||105.86||105.82|1344
1624864670000|2021-06-28 07:17:50|105.9|105.84|105.76|105.7|105.9|105.84|105.76|105.7|23301
1624864680000|2021-06-28 07:18:00|105.72|105.66|105.72|105.62|105.72|105.66|105.72|105.62|4693
1624864690000|2021-06-28 07:18:10|105.7|105.6|105.7|105.62|105.7|105.62|105.7|105.6|4486
1624864700000|2021-06-28 07:18:20|105.72|105.64|105.72|105.64|105.72|105.66|105.7|105.64|9427
1624864720000|2021-06-28 07:18:40|105.7|105.66|105.84|105.76|105.86|105.76|105.7|105.66|5468
1624864730000|2021-06-28 07:18:50|105.82||105.82||105.84||105.82||0
1624864740000|2021-06-28 07:19:00|105.8|105.74|105.76|105.66|105.8|105.74|105.74|105.66|3513
1624864750000|2021-06-28 07:19:10|105.8|105.68|105.8|105.7|105.8|105.7|105.8|105.68|453
1624864770000|2021-06-28 07:19:30|105.82|105.72|105.78|105.7|105.88|105.8|105.78|105.7|19352
1624864780000|2021-06-28 07:19:40|||||||||6174
1624864790000|2021-06-28 07:19:50|105.76|105.68|105.76|105.66|105.76|105.68|105.76|105.66|0
1624864800000|2021-06-28 07:20:00|105.74|105.68|105.74|105.68|105.74|105.68|105.74|105.68|48
1624864810000|2021-06-28 07:20:10|105.72|105.62|105.74|105.66|105.74|105.66|105.72|105.62|8887
1624864820000|2021-06-28 07:20:20|105.72|105.64|105.68|105.62|105.72|105.64|105.68|105.6|25
1624864830000|2021-06-28 07:20:30|105.72|105.6|105.74|105.66|105.74|105.66|105.72|105.6|317287
1624864840000|2021-06-28 07:20:40|||||||||2828
1624864850000|2021-06-28 07:20:50|||||||||13900
1624864860000|2021-06-28 07:21:00|105.76|105.7|105.72|105.64|105.78|105.72|105.64|105.6|74374
1624864870000|2021-06-28 07:21:10||105.62||105.62||105.62||105.62|12523
1624864890000|2021-06-28 07:21:30|105.7|105.6|105.68|105.6|105.7|105.6|105.68|105.6|1626
1624864900000|2021-06-28 07:21:40|105.64|105.56|105.68|105.56|105.68|105.56|105.58|105.5|18158
1624864910000|2021-06-28 07:21:50||105.58||105.56||105.6||105.56|217
1624864920000|2021-06-28 07:22:00||105.58||105.56||105.58||105.56|1876
1624864930000|2021-06-28 07:22:10|105.66|105.54|105.64|105.54|105.66|105.54|105.64|105.54|8363
1624864940000|2021-06-28 07:22:20|105.62|105.5|105.6|105.5|105.62|105.5|105.6|105.5|3751
1624864960000|2021-06-28 07:22:40||105.52||105.52||105.52||105.52|1885
1624864980000|2021-06-28 07:23:00|||||||||450
1624864990000|2021-06-28 07:23:10|||||||||938
1624865000000|2021-06-28 07:23:20|105.64|105.56|105.72|105.66|105.72|105.66|105.64|105.56|28166
1624865010000|2021-06-28 07:23:30|105.76|105.68|105.78|105.72|105.78|105.74|105.72|105.68|4985
1624865020000|2021-06-28 07:23:40|105.8|105.74|105.74|105.68|105.84|105.74|105.74|105.68|11863
1624865030000|2021-06-28 07:23:50|105.76|105.7|105.78|105.7|105.78|105.7|105.76|105.7|4289
1624865040000|2021-06-28 07:24:00|105.76||105.78||105.78||105.76||1399
1624865050000|2021-06-28 07:24:10|105.76|105.68|105.78|105.7|105.78|105.7|105.76|105.68|7246
1624865080000|2021-06-28 07:24:40|105.76||105.76||105.76||105.76||30
1624865090000|2021-06-28 07:24:50|105.74|105.68|105.64|105.56|105.74|105.68|105.64|105.54|26240
1624865100000|2021-06-28 07:25:00|105.66|105.58|105.66|105.58|105.7|105.66|105.62|105.58|27211
1624865110000|2021-06-28 07:25:10|105.64|105.56|105.56|105.5|105.64|105.56|105.56|105.5|56248
1624865120000|2021-06-28 07:25:20|105.54|105.46|105.48|105.38|105.54|105.46|105.48|105.36|32941
1624865140000|2021-06-28 07:25:40|105.46|105.34|105.4|105.32|105.46|105.38|105.4|105.32|3315
1624865150000|2021-06-28 07:25:50|105.38|105.28|105.32|105.22|105.4|105.3|105.32|105.22|3819
1624865160000|2021-06-28 07:26:00|105.34|105.26|105.34|105.28|105.4|105.32|105.32|105.26|27930
1624865170000|2021-06-28 07:26:10|105.4|105.3|105.4|105.28|105.4|105.3|105.32|105.28|3601
1624865180000|2021-06-28 07:26:20|105.36|105.3|105.4|105.32|105.4|105.34|105.34|105.3|11884
1624865190000|2021-06-28 07:26:30|105.44|105.34|105.48|105.42|105.48|105.42|105.44|105.34|5100
1624865200000|2021-06-28 07:26:40|105.46|105.38|105.34|105.22|105.46|105.38|105.34|105.22|24782
1624865210000|2021-06-28 07:26:50|105.32||105.32||105.32||105.32||933
1624865220000|2021-06-28 07:27:00|105.34|105.24|105.44|105.34|105.44|105.34|105.32|105.24|16982
1624865230000|2021-06-28 07:27:10|||||||||11000
1624865240000|2021-06-28 07:27:20|||||||||5182
1624865250000|2021-06-28 07:27:30|||||||||25426
1624865270000|2021-06-28 07:27:50|||||||||6201
1624865320000|2021-06-28 07:28:40|||||||||4664
1624865330000|2021-06-28 07:28:50|105.42|105.32|105.4|105.3|105.44|105.34|105.34|105.22|37967
1624865340000|2021-06-28 07:29:00|105.38|105.32|105.4|105.3|105.4|105.32|105.38|105.28|8356
1624865350000|2021-06-28 07:29:10|105.42|105.32|105.46|105.38|105.46|105.4|105.42|105.32|22133
1624865360000|2021-06-28 07:29:20|105.44|105.4|105.44|105.38|105.44|105.4|105.44|105.38|2526
1624865370000|2021-06-28 07:29:30||105.34||105.38||105.38||105.34|0
1624865390000|2021-06-28 07:29:50|105.42||105.42||105.42||105.42||4879
1624865400000|2021-06-28 07:30:00|105.4|105.36|105.42|105.34|105.44|105.38|105.4|105.3|31498
1624865410000|2021-06-28 07:30:10|105.4|105.36|105.32|105.28|105.4|105.36|105.32|105.28|3859
1624865420000|2021-06-28 07:30:20|105.3|105.22|105.28|105.2|105.3|105.24|105.26|105.2|6127
1624865430000|2021-06-28 07:30:30|105.32|105.22|105.32|105.26|105.32|105.26|105.32|105.22|24655
1624865440000|2021-06-28 07:30:40|105.34|105.24|105.42|105.32|105.44|105.32|105.32|105.22|21383
1624865450000|2021-06-28 07:30:50|105.34||105.38||105.44||105.34||3630
1624865460000|2021-06-28 07:31:00|||||||||10000
1624865470000|2021-06-28 07:31:10|105.36|105.3|105.26|105.2|105.36|105.3|105.26|105.2|45685
1624865480000|2021-06-28 07:31:20|105.28|105.22|105.26|105.2|105.3|105.22|105.26|105.2|7377
1624865490000|2021-06-28 07:31:30|||||||||10472
1624865500000|2021-06-28 07:31:40|105.28|105.26|105.24|105.2|105.28|105.26|105.24|105.2|20939
1624865510000|2021-06-28 07:31:50|105.26|105.22|105.28|105.22|105.28|105.22|105.26|105.22|4906
1624865520000|2021-06-28 07:32:00|||||||||2921
1624865530000|2021-06-28 07:32:10||105.2||105.22||105.22||105.2|12660
1624865540000|2021-06-28 07:32:20|105.3|105.24|105.32|105.26|105.32|105.26|105.3|105.24|15718
1624865550000|2021-06-28 07:32:30|105.3|105.24|105.28|105.2|105.32|105.24|105.26|105.2|12196
1624865560000|2021-06-28 07:32:40|105.26||105.26||105.26||105.26||1425
1624865570000|2021-06-28 07:32:50|105.28||105.28||105.28||105.28||421
1624865580000|2021-06-28 07:33:00|105.26|105.22|105.26|105.22|105.26|105.22|105.26|105.22|250
1624865600000|2021-06-28 07:33:20|105.24|105.2|105.2|105.14|105.24|105.22|105.2|105.12|34283
1624865610000|2021-06-28 07:33:30|||||||||15000
1624865620000|2021-06-28 07:33:40|105.18|105.1|105.18|105.1|105.18|105.12|105.18|105.1|4671
1624865640000|2021-06-28 07:34:00||105.12||105.12||105.12||105.12|558
1624865650000|2021-06-28 07:34:10|||||||||1886
1624865660000|2021-06-28 07:34:20|105.2|105.14|105.2|105.16|105.2|105.16|105.18|105.14|32548
1624865680000|2021-06-28 07:34:40|105.24|105.18|105.3|105.22|105.3|105.22|105.2|105.18|17829
1624865700000|2021-06-28 07:35:00|105.28|105.2|105.26|105.2|105.28|105.2|105.26|105.16|7630
1624865710000|2021-06-28 07:35:10|||||||||2000
1624865720000|2021-06-28 07:35:20|105.22|105.16|105.22|105.16|105.22|105.16|105.22|105.16|2520
1624865740000|2021-06-28 07:35:40|105.26|105.18|105.26|105.18|105.26|105.18|105.22|105.18|10910
1624865750000|2021-06-28 07:35:50|||||||||20908
1624865760000|2021-06-28 07:36:00|105.24|105.16|105.22|105.18|105.26|105.2|105.22|105.16|24417
1624865770000|2021-06-28 07:36:10|105.26|105.2|105.28|105.22|105.28|105.24|105.26|105.2|7736
1624865780000|2021-06-28 07:36:20|105.3|105.24|105.36|105.28|105.36|105.3|105.3|105.24|16702
1624865790000|2021-06-28 07:36:30||105.3||105.3||105.32||105.28|270
1624865800000|2021-06-28 07:36:40|105.34|105.28|105.32|105.28|105.34|105.28|105.32|105.28|12808
1624865810000|2021-06-28 07:36:50|105.3|105.24|105.28|105.2|105.32|105.24|105.28|105.2|4288
1624865820000|2021-06-28 07:37:00|105.26|105.18|105.28|105.24|105.32|105.24|105.22|105.16|16863
1624865830000|2021-06-28 07:37:10|105.32|105.26|105.34|105.26|105.34|105.28|105.28|105.26|8203
1624865840000|2021-06-28 07:37:20|105.36|105.28|105.38|105.3|105.38|105.3|105.34|105.28|11513
1624865850000|2021-06-28 07:37:30|105.34|105.28|105.3|105.26|105.34|105.28|105.26|105.18|30829
1624865860000|2021-06-28 07:37:40|105.32|105.28|105.38|105.3|105.38|105.3|105.32|105.28|7625
1624865870000|2021-06-28 07:37:50|105.36|105.28|105.34|105.26|105.36|105.28|105.34|105.26|0
1624865890000|2021-06-28 07:38:10||105.24||105.24||105.24||105.24|16998
1624865900000|2021-06-28 07:38:20||105.26||105.24||105.26||105.24|4116
1624865910000|2021-06-28 07:38:30||105.26||105.3||105.3||105.26|0
1624865920000|2021-06-28 07:38:40|||||||||9440
1624865930000|2021-06-28 07:38:50|105.36|105.32|105.38|105.34|105.42|105.38|105.34|105.3|37586
1624865940000|2021-06-28 07:39:00|105.36|105.32|105.36|105.32|105.38|105.32|105.36|105.32|8848
1624865950000|2021-06-28 07:39:10|105.34|105.3|105.36|105.28|105.36|105.3|105.34|105.28|1383
1624865960000|2021-06-28 07:39:20|105.34||105.34||105.34||105.34||400
1624865970000|2021-06-28 07:39:30|105.36|105.24|105.32|105.26|105.36|105.26|105.32|105.24|460
1624865980000|2021-06-28 07:39:40|||||||||3770
1624865990000|2021-06-28 07:39:50||105.24||105.26||105.26||105.24|1107
1624866000000|2021-06-28 07:40:00|105.3|105.3|105.32|105.26|105.32|105.3|105.3|105.24|18979
1624866010000|2021-06-28 07:40:10|||||||||8482
1624866020000|2021-06-28 07:40:20|105.3|105.24|105.28|105.24|105.3|105.26|105.28|105.24|2501
1624866050000|2021-06-28 07:40:50|105.3|105.26|105.3|105.26|105.3|105.26|105.3|105.24|10252
1624866060000|2021-06-28 07:41:00|105.28|105.24|105.24|105.2|105.28|105.24|105.24|105.18|13673
1624866070000|2021-06-28 07:41:10|105.28|105.22|105.3|105.26|105.3|105.26|105.24|105.22|16442
1624866080000|2021-06-28 07:41:20||105.24||105.24||105.24||105.24|0
1624866090000|2021-06-28 07:41:30|105.32|105.26|105.32|105.3|105.32|105.3|105.32|105.26|11342
1624866100000|2021-06-28 07:41:40|105.34||105.34||105.34||105.34||5929
1624866120000|2021-06-28 07:42:00|105.32|105.28|105.26|105.2|105.32|105.28|105.26|105.2|5343
1624866130000|2021-06-28 07:42:10|105.24|105.18|105.24|105.18|105.24|105.18|105.24|105.18|3294
1624866140000|2021-06-28 07:42:20|105.2|105.16|105.24|105.16|105.26|105.2|105.2|105.12|26116
1624866160000|2021-06-28 07:42:40|105.22||105.22||105.22||105.22||118488
1624866170000|2021-06-28 07:42:50|105.24|105.18|105.22|105.18|105.24|105.2|105.22|105.18|2908
1624866180000|2021-06-28 07:43:00|105.2|105.16|105.22|105.18|105.24|105.18|105.18|105.1|106827
1624866190000|2021-06-28 07:43:10|105.24|105.2|105.18|105.12|105.24|105.2|105.18|105.1|62004
1624866200000|2021-06-28 07:43:20|105.16|105.2|105.16|105.12|105.22|105.2|105.16|105.12|53752
1624866210000|2021-06-28 07:43:30|105.14|105.1|105.1|105.04|105.14|105.1|105.1|105.04|16900
1624866220000|2021-06-28 07:43:40|105.14|105.06|105.1|105.06|105.14|105.08|105.08|105.04|17988
1624866230000|2021-06-28 07:43:50|105.08|105.04|105.06|105.02|105.1|105.06|105.06|105.02|13227
1624866240000|2021-06-28 07:44:00|||||||||9644
1624866260000|2021-06-28 07:44:20|105.04||105.04||105.06||105.04||162
1624866270000|2021-06-28 07:44:30|||||||||9519
1624866280000|2021-06-28 07:44:40|105.06|105.04|105.1|105.06|105.1|105.06|105.06|105.02|37093
1624866290000|2021-06-28 07:44:50|105.12|105.08|105.16|105.06|105.18|105.12|105.12|105.06|63785
1624866300000|2021-06-28 07:45:00|105.12|105.02|105.1|105.02|105.12|105.02|105.1|105.02|9098
1624866310000|2021-06-28 07:45:10|105.06||105.06||105.06||105.06||1145
1624866320000|2021-06-28 07:45:20|105.04|105|105.02|104.96|105.04|105|104.94|104.88|268321
1624866330000|2021-06-28 07:45:30|105.04|104.98|105.02|104.98|105.04|105|105.02|104.98|34185
1624866350000|2021-06-28 07:45:50|||||||||8509
1624866360000|2021-06-28 07:46:00|105.04|105|105.12|105.08|105.16|105.1|105.04|105|57989
1624866370000|2021-06-28 07:46:10|105.16|105.1|105.2|105.16|105.2|105.16|105.16|105.1|7297
1624866380000|2021-06-28 07:46:20|105.18|105.14|105.22|105.16|105.26|105.18|105.16|105.12|45657
1624866390000|2021-06-28 07:46:30|105.26|105.18|105.24|105.18|105.26|105.18|105.24|105.16|4836
1624866400000|2021-06-28 07:46:40|105.22|105.16|105.24|105.2|105.24|105.2|105.22|105.16|2487
1624866410000|2021-06-28 07:46:50|105.22|105.18|105.3|105.24|105.36|105.24|105.22|105.16|100959
1624866420000|2021-06-28 07:47:00|105.28|105.22|105.24|105.14|105.42|105.26|105.24|105.14|108195
1624866430000|2021-06-28 07:47:10|105.22|105.16|105.2|105.16|105.22|105.16|105.2|105.16|5176
1624866440000|2021-06-28 07:47:20|105.18|105.14|105.12|105.06|105.18|105.14|105.12|105.04|3642
1624866450000|2021-06-28 07:47:30|105.1|105.04|105.1|105.04|105.1|105.04|105.1|105.02|10061
1624866460000|2021-06-28 07:47:40|105.12|105.06|105.08|105.04|105.12|105.08|105.08|105.04|48371
1624866470000|2021-06-28 07:47:50|105.06|105.06|105.06|105.02|105.08|105.06|105.06|105|4009
1624866480000|2021-06-28 07:48:00|105.08|105.04|104.98|104.94|105.12|105.06|104.98|104.94|61182
1624866490000|2021-06-28 07:48:10|105|104.92|104.94|104.88|105|104.92|104.94|104.86|35480
1624866500000|2021-06-28 07:48:20|104.92|104.9|104.92|104.9|104.96|104.9|104.92|104.84|80600
1624866510000|2021-06-28 07:48:30|104.96|104.88|104.98|104.9|104.98|104.92|104.96|104.88|2580
1624866520000|2021-06-28 07:48:40|104.92|104.92|104.94|104.88|104.98|104.92|104.92|104.88|42869
1624866530000|2021-06-28 07:48:50|104.92|104.9|104.98|104.9|104.98|104.9|104.92|104.9|392853
1624866540000|2021-06-28 07:49:00|104.96|104.88|104.9|104.84|104.96|104.88|104.9|104.84|23052
1624866550000|2021-06-28 07:49:10|104.94|104.86|104.92|104.88|104.94|104.88|104.92|104.86|11160
1624866560000|2021-06-28 07:49:20|||||||||10000
1624866570000|2021-06-28 07:49:30||104.9||104.9||104.9||104.9|13391
1624866580000|2021-06-28 07:49:40|104.9|104.88|104.9|104.82|104.92|104.88|104.88|104.8|24102
1624866590000|2021-06-28 07:49:50|104.88|104.84|104.82|104.8|104.88|104.86|104.82|104.76|38661
1624866600000|2021-06-28 07:50:00|104.84|104.82|104.78|104.74|104.86|104.82|104.78|104.7|15400
1624866610000|2021-06-28 07:50:10|104.8|104.76|104.84|104.78|104.84|104.78|104.8|104.76|25437
1624866620000|2021-06-28 07:50:20|104.82|104.8|104.76|104.72|104.82|104.8|104.74|104.72|22845
1624866630000|2021-06-28 07:50:30|104.78|104.74|104.82|104.78|104.82|104.78|104.78|104.74|12338
1624866640000|2021-06-28 07:50:40|||||||||10000
1624866650000|2021-06-28 07:50:50|104.84|104.8|104.92|104.86|104.92|104.86|104.84|104.8|528735
1624866660000|2021-06-28 07:51:00|104.9|104.84|104.88|104.8|104.9|104.84|104.84|104.78|26421
1624866670000|2021-06-28 07:51:10|104.86||104.86||104.86||104.86||6893
1624866680000|2021-06-28 07:51:20|104.76|104.78|104.72|104.66|104.76|104.78|104.68|104.6|110492
1624866690000|2021-06-28 07:51:30|104.7||104.7||104.7||104.7||0
1624866700000|2021-06-28 07:51:40|104.6|104.64|104.54|104.46|104.6|104.64|104.48|104.42|252342
1624866710000|2021-06-28 07:51:50|||||||||4748
1624866720000|2021-06-28 07:52:00|||||||||4500
1624866730000|2021-06-28 07:52:10|104.52|104.48|104.76|104.66|104.8|104.66|104.52|104.48|294883
1624866740000|2021-06-28 07:52:20|104.72|104.68|104.68|104.62|104.72|104.68|104.68|104.62|17488
1624866750000|2021-06-28 07:52:30|104.66||104.7||104.7||104.66||502636
1624866760000|2021-06-28 07:52:40|104.68|104.68|104.62|104.56|104.68|104.68|104.62|104.54|7304
1624866770000|2021-06-28 07:52:50|104.6|104.54|104.58|104.52|104.6|104.56|104.58|104.52|594
1624866780000|2021-06-28 07:53:00|104.56||104.56||104.56||104.56||6131
1624866790000|2021-06-28 07:53:10|||||||||187
1624866800000|2021-06-28 07:53:20|104.54|104.5|104.48|104.46|104.54|104.5|104.42|104.36|45908
1624866810000|2021-06-28 07:53:30|104.4|104.44|104.4|104.34|104.46|104.44|104.38|104.32|158632
1624866820000|2021-06-28 07:53:40|104.42|104.32|104.48|104.42|104.5|104.42|104.42|104.3|81696
1624866830000|2021-06-28 07:53:50|104.46|104.44|104.42|104.38|104.46|104.46|104.42|104.38|5118
1624866840000|2021-06-28 07:54:00|104.44|104.4|104.44|104.36|104.48|104.42|104.44|104.36|34019
1624866850000|2021-06-28 07:54:10||104.38||104.36||104.38||104.36|11934
1624866860000|2021-06-28 07:54:20||104.38||104.38||104.38||104.36|10005
1624866870000|2021-06-28 07:54:30|||||||||4753
1624866880000|2021-06-28 07:54:40|||||||||1000
1624866910000|2021-06-28 07:55:10|104.42|104.36|104.38|104.34|104.42|104.36|104.34|104.3|19169
1624866920000|2021-06-28 07:55:20|104.4|104.32|104.42|104.36|104.42|104.38|104.4|104.32|34119
1624866930000|2021-06-28 07:55:30|104.4|104.38|104.42|104.38|104.42|104.38|104.4|104.38|10
1624866940000|2021-06-28 07:55:40||104.36||104.38||104.38||104.36|1936
1624866950000|2021-06-28 07:55:50|104.44|104.4|104.54|104.48|104.54|104.5|104.44|104.4|37286
1624866960000|2021-06-28 07:56:00|104.52|104.5|104.52|104.48|104.52|104.5|104.52|104.48|11925
1624866970000|2021-06-28 07:56:10|104.5|104.46|104.48|104.46|104.5|104.48|104.48|104.44|47309
1624866980000|2021-06-28 07:56:20|104.52|104.48|104.52|104.46|104.54|104.48|104.48|104.46|9875
1624866990000|2021-06-28 07:56:30|104.5||104.5||104.5||104.5||17290
1624867000000|2021-06-28 07:56:40|104.48|104.44|104.42|104.36|104.48|104.44|104.42|104.32|26503
1624867020000|2021-06-28 07:57:00|104.4|104.38|104.42|104.38|104.42|104.38|104.4|104.36|41316
1624867030000|2021-06-28 07:57:10|104.4|104.4|104.38|104.34|104.4|104.4|104.38|104.3|22290
1624867040000|2021-06-28 07:57:20|104.36|104.32|104.32|104.26|104.36|104.34|104.32|104.26|18215
1624867050000|2021-06-28 07:57:30||104.24||104.28||104.28||104.24|2000
1624867060000|2021-06-28 07:57:40|104.3|104.26|104.34|104.3|104.34|104.3|104.3|104.26|33351
1624867070000|2021-06-28 07:57:50|104.36|104.32|104.36|104.32|104.36|104.32|104.36|104.32|16702
1624867080000|2021-06-28 07:58:00|104.38|104.34|104.38|104.34|104.38|104.36|104.38|104.34|52743
1624867090000|2021-06-28 07:58:10|104.36|104.32|104.36|104.32|104.36|104.34|104.36|104.32|8268
1624867100000|2021-06-28 07:58:20|104.38|104.34|104.4|104.34|104.4|104.38|104.38|104.34|51404
1624867110000|2021-06-28 07:58:30|||||||||12981
1624867120000|2021-06-28 07:58:40|||||||||215762
1624867130000|2021-06-28 07:58:50||104.36||104.36||104.36||104.36|7344
1624867140000|2021-06-28 07:59:00||104.34||104.36||104.36||104.34|128
1624867150000|2021-06-28 07:59:10|||||||||949
1624867160000|2021-06-28 07:59:20|104.42|104.38|104.4|104.38|104.42|104.38|104.4|104.36|226134
1624867170000|2021-06-28 07:59:30|104.42|104.36|104.46|104.42|104.46|104.44|104.42|104.36|20791
1624867180000|2021-06-28 07:59:40|104.44|104.4|104.36|104.3|104.44|104.42|104.36|104.3|18114
1624867190000|2021-06-28 07:59:50|104.34|104.26|104.14|104.06|104.34|104.26|104.14|104.04|67086
1624867200000|2021-06-28 08:00:00|104.12|104.08|104.24|104.18|104.26|104.18|104.1|104.06|55572
1624867210000|2021-06-28 08:00:10|104.22|104.16|104.22|104.16|104.22|104.18|104.22|104.14|4083
1624867220000|2021-06-28 08:00:20|104.2||104.22||104.22||104.2||124337
1624867240000|2021-06-28 08:00:40|104.24|104.18|104.28|104.2|104.28|104.22|104.24|104.18|14050
1624867250000|2021-06-28 08:00:50|||||||||6270
1624867260000|2021-06-28 08:01:00|104.24||104.24||104.24||104.24||13533
1624867270000|2021-06-28 08:01:10|104.26|104.22|104.36|104.28|104.36|104.28|104.26|104.22|15843
1624867280000|2021-06-28 08:01:20|||||||||7668
1624867290000|2021-06-28 08:01:30|||||||||5280
1624867300000|2021-06-28 08:01:40|104.38|104.32|104.4|104.34|104.48|104.34|104.38|104.32|39099
1624867310000|2021-06-28 08:01:50|104.42|104.36|104.46|104.38|104.48|104.38|104.42|104.36|48768
1624867320000|2021-06-28 08:02:00|||||||||1597
1624867330000|2021-06-28 08:02:10|||||||||39045
1624867340000|2021-06-28 08:02:20|104.44||104.44||104.44||104.44||34940
1624867350000|2021-06-28 08:02:30|104.46|104.4|104.5|104.46|104.5|104.46|104.46|104.4|44205
1624867360000|2021-06-28 08:02:40|104.52|104.48|104.56|104.5|104.58|104.5|104.5|104.46|25367
1624867370000|2021-06-28 08:02:50|104.54|104.48|104.48|104.42|104.54|104.48|104.44|104.4|34952
1624867390000|2021-06-28 08:03:10|104.5|104.44|104.52|104.46|104.52|104.48|104.5|104.44|288086
1624867410000|2021-06-28 08:03:30|104.54|104.48|104.6|104.52|104.62|104.54|104.54|104.48|23907
1624867420000|2021-06-28 08:03:40||104.56||104.56||104.56||104.56|20355
1624867430000|2021-06-28 08:03:50|104.58|104.54|104.56|104.52|104.6|104.56|104.54|104.48|24449
1624867440000|2021-06-28 08:04:00|104.54|104.48|104.54|104.48|104.56|104.5|104.54|104.48|6841
1624867450000|2021-06-28 08:04:10|104.56|104.5|104.6|104.54|104.6|104.54|104.56|104.5|9341
1624867460000|2021-06-28 08:04:20|104.62|104.56|104.74|104.64|104.74|104.68|104.62|104.56|13931
1624867470000|2021-06-28 08:04:30|104.72|104.66|104.7|104.64|104.72|104.7|104.68|104.64|11521
1624867480000|2021-06-28 08:04:40||104.62||104.64||104.64||104.62|1889
1624867490000|2021-06-28 08:04:50|104.68|104.6|104.66|104.64|104.7|104.64|104.66|104.6|11458
1624867500000|2021-06-28 08:05:00|104.68|104.6|104.66|104.58|104.68|104.64|104.66|104.58|11175
1624867510000|2021-06-28 08:05:10|104.64|104.56|104.62|104.52|104.64|104.56|104.62|104.5|9863
1624867520000|2021-06-28 08:05:20|104.6|104.5|104.46|104.38|104.6|104.5|104.44|104.36|194320
1624867530000|2021-06-28 08:05:30|104.44|104.34|104.44|104.34|104.46|104.42|104.44|104.34|187611
1624867540000|2021-06-28 08:05:40|104.42|104.32|104.38|104.32|104.42|104.32|104.38|104.32|5048
1624867550000|2021-06-28 08:05:50|104.36|104.34|104.44|104.38|104.44|104.4|104.36|104.34|67617
1624867560000|2021-06-28 08:06:00|104.46|104.42|104.5|104.44|104.5|104.44|104.46|104.42|37400
1624867570000|2021-06-28 08:06:10|104.48|104.42|104.46|104.42|104.48|104.42|104.46|104.42|1150
1624867580000|2021-06-28 08:06:20|104.44|104.38|104.46|104.4|104.46|104.44|104.44|104.36|7237
1624867590000|2021-06-28 08:06:30|104.44|104.36|104.44|104.4|104.44|104.4|104.44|104.34|724
1624867600000|2021-06-28 08:06:40|||||||||24311
1624867610000|2021-06-28 08:06:50||104.42||104.4||104.42||104.4|2688
1624867620000|2021-06-28 08:07:00|||||||||137
1624867630000|2021-06-28 08:07:10|104.46|104.42|104.58|104.5|104.58|104.5|104.46|104.42|90202
1624867640000|2021-06-28 08:07:20|||||||||910
1624867650000|2021-06-28 08:07:30|104.56|104.48|104.48|104.42|104.56|104.48|104.48|104.42|16520
1624867670000|2021-06-28 08:07:50|104.46|104.46|104.46|104.42|104.48|104.46|104.44|104.42|65751
1624867680000|2021-06-28 08:08:00|104.48|104.44|104.52|104.48|104.58|104.5|104.48|104.44|37439
1624867690000|2021-06-28 08:08:10|104.54|104.5|104.56|104.46|104.6|104.54|104.54|104.46|13719
1624867700000|2021-06-28 08:08:20||104.48||104.48||104.48||104.48|6467
1624867710000|2021-06-28 08:08:30|104.54|104.44|104.46|104.4|104.54|104.44|104.46|104.38|34154
1624867720000|2021-06-28 08:08:40|104.44|104.36|104.42|104.36|104.44|104.36|104.42|104.36|0
1624867730000|2021-06-28 08:08:50|104.4|104.34|104.42|104.36|104.42|104.36|104.4|104.34|4468
1624867740000|2021-06-28 08:09:00|||||||||47635
1624867750000|2021-06-28 08:09:10|104.44|104.38|104.52|104.44|104.56|104.48|104.44|104.38|60482
1624867760000|2021-06-28 08:09:20|104.5|104.42|104.48|104.42|104.5|104.44|104.48|104.42|25
1624867770000|2021-06-28 08:09:30|||||||||74
1624867780000|2021-06-28 08:09:40|104.46|104.4|104.42|104.36|104.46|104.4|104.42|104.34|21220
1624867790000|2021-06-28 08:09:50|104.4|104.34|104.4|104.34|104.4|104.34|104.4|104.32|10114
1624867800000|2021-06-28 08:10:00||104.32||104.32||104.32||104.32|0
1624867810000|2021-06-28 08:10:10||104.34||104.36||104.36||104.34|6666
1624867820000|2021-06-28 08:10:20|104.38|104.34|104.3|104.24|104.38|104.34|104.3|104.22|48543
1624867830000|2021-06-28 08:10:30|104.28||104.28||104.28||104.28||27496
1624867840000|2021-06-28 08:10:40|104.3|104.26|104.3|104.24|104.3|104.26|104.28|104.24|48439
1624867850000|2021-06-28 08:10:50|104.32|104.28|104.3|104.26|104.32|104.28|104.3|104.26|13756
1624867860000|2021-06-28 08:11:00|104.32|104.28|104.34|104.3|104.38|104.36|104.3|104.26|53762
1624867870000|2021-06-28 08:11:10|104.32|104.28|104.32|104.3|104.32|104.3|104.32|104.28|44180
1624867880000|2021-06-28 08:11:20|104.3|104.28|104.24|104.2|104.3|104.3|104.22|104.14|35725
1624867890000|2021-06-28 08:11:30|104.22|104.16|104.22|104.16|104.22|104.16|104.22|104.16|2500
1624867900000|2021-06-28 08:11:40|||||||||46500
1624867910000|2021-06-28 08:11:50|104.2|104.14|104.2|104.12|104.2|104.14|104.2|104.12|1171
1624867920000|2021-06-28 08:12:00||104.16||104.16||104.16||104.16|9354
1624867930000|2021-06-28 08:12:10|||||||||945
1624867940000|2021-06-28 08:12:20|104.22|104.18|104.18|104.16|104.28|104.2|104.18|104.16|40433
1624867950000|2021-06-28 08:12:30|104.16|104.12|104.08|104.02|104.16|104.12|104.08|104|7818
1624867960000|2021-06-28 08:12:40|104.06|104|103.94|103.9|104.06|104|103.94|103.82|701647
1624867970000|2021-06-28 08:12:50|103.96|103.92|104.02|103.96|104.06|104|103.94|103.92|69636
1624867980000|2021-06-28 08:13:00|104.04|104.06|104.1|104.08|104.16|104.08|104|103.96|113795
1624867990000|2021-06-28 08:13:10|104.16|104.1|103.98|103.92|104.16|104.1|103.98|103.92|48030
1624868000000|2021-06-28 08:13:20|104|103.96|103.98|103.96|104.04|103.98|103.98|103.96|50714
1624868010000|2021-06-28 08:13:30|103.96|103.92|103.94|103.84|103.96|103.92|103.94|103.84|14030
1624868020000|2021-06-28 08:13:40|||||||||4780
1624868030000|2021-06-28 08:13:50||103.86||103.86||103.86||103.86|767
1624868040000|2021-06-28 08:14:00|||||||||1500
1624868050000|2021-06-28 08:14:10|103.98|103.84|104.02|103.98|104.12|104.02|103.96|103.84|75937
1624868070000|2021-06-28 08:14:30||103.96||103.98||103.98||103.96|9526
1624868080000|2021-06-28 08:14:40|104|103.96|104.02|103.96|104.08|103.98|103.96|103.84|113620
1624868090000|2021-06-28 08:14:50|104|103.92|103.94|103.9|104|103.96|103.94|103.9|6948
1624868100000|2021-06-28 08:15:00|103.92|103.88|103.92|103.88|103.94|103.9|103.9|103.8|75383
1624868110000|2021-06-28 08:15:10|103.9|103.84|103.9|103.84|103.94|103.88|103.9|103.82|6144
1624868120000|2021-06-28 08:15:20|103.88|103.86|103.9|103.82|103.94|103.88|103.88|103.82|3265
1624868130000|2021-06-28 08:15:30|103.94|103.84|103.94|103.88|103.94|103.88|103.94|103.84|33961
1624868140000|2021-06-28 08:15:40|||||||||22309
1624868150000|2021-06-28 08:15:50|103.92|103.86|103.92|103.84|103.92|103.86|103.88|103.84|40746
1624868160000|2021-06-28 08:16:00|103.94|103.9|103.94|103.86|103.94|103.9|103.94|103.84|42064
1624868170000|2021-06-28 08:16:10|103.96|103.88|104.02|103.98|104.06|103.98|103.96|103.88|59617
1624868180000|2021-06-28 08:16:20|104|104|104.12|104.06|104.16|104.06|104|103.96|31256
1624868190000|2021-06-28 08:16:30|104.1|104.04|104.1|104.06|104.12|104.08|104.1|104.02|21363
1624868210000|2021-06-28 08:16:50|104.12||104.12||104.12||104.12||18101
1624868220000|2021-06-28 08:17:00|104.16|104.08|104.14|104.06|104.24|104.16|104.14|104.06|125790
1624868240000|2021-06-28 08:17:20|104.12|104.08|104.12|104.06|104.12|104.08|104.12|104.06|3130
1624868250000|2021-06-28 08:17:30|||||||||1000
1624868260000|2021-06-28 08:17:40|||||||||10000
1624868270000|2021-06-28 08:17:50|104.14|104.08|104.06|104|104.14|104.08|104.06|103.96|28471
1624868280000|2021-06-28 08:18:00|104.04|103.98|104.04|103.98|104.06|104|104.02|103.98|4051
1624868290000|2021-06-28 08:18:10|104.02|104|104.14|104.06|104.14|104.08|104|104|20973
1624868300000|2021-06-28 08:18:20|104.12|104.08|104.12|104.08|104.12|104.08|104.12|104.08|9073
1624868310000|2021-06-28 08:18:30|104.14|104.1|104.12|104.06|104.18|104.12|104.12|104.06|18994
1624868320000|2021-06-28 08:18:40|104.1|104.08|104.1|104.06|104.12|104.08|104.1|104.04|13575
1624868330000|2021-06-28 08:18:50|104.08|104.08|104.12|104.06|104.12|104.08|104.08|104.06|14476
1624868340000|2021-06-28 08:19:00|104.1||104.1||104.1||104.1||2865
1624868370000|2021-06-28 08:19:30|104.08|104.08|104|103.98|104.08|104.08|104|103.98|25915
1624868380000|2021-06-28 08:19:40|||||||||10655
1624868390000|2021-06-28 08:19:50|103.98|103.94|104.04|103.98|104.04|104|103.98|103.9|20095
1624868400000|2021-06-28 08:20:00|104.02||104.02||104.02||104.02||30000
1624868410000|2021-06-28 08:20:10|104.04|104|104.06|104.04|104.06|104.04|104.04|104|24644
1624868420000|2021-06-28 08:20:20||104.02||104.02||104.04||104.02|14794
1624868430000|2021-06-28 08:20:30|104.08|104.04|104.2|104.12|104.2|104.12|104.08|104.04|19723
1624868440000|2021-06-28 08:20:40|||||||||23
1624868450000|2021-06-28 08:20:50|104.18||104.16||104.18||104.16||19599
1624868460000|2021-06-28 08:21:00|104.2|104.14|104.2|104.12|104.2|104.14|104.16|104.12|5700
1624868470000|2021-06-28 08:21:10|104.18|104.1|104.12|104.04|104.18|104.1|104.12|104.04|11165
1624868480000|2021-06-28 08:21:20||104||104.02||104.02||104|5286
1624868490000|2021-06-28 08:21:30|104.1|104.04|104.08|104.04|104.1|104.04|104.08|104.04|9547
1624868500000|2021-06-28 08:21:40|||||||||13934
1624868510000|2021-06-28 08:21:50||104.02||104.02||104.02||104.02|1232
1624868520000|2021-06-28 08:22:00|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|6126
1624868540000|2021-06-28 08:22:20|||||||||14329
1624868550000|2021-06-28 08:22:30|||||||||57625
1624868560000|2021-06-28 08:22:40|||||||||4772
1624868570000|2021-06-28 08:22:50|104.1|104.02|104.04|104.02|104.1|104.04|104.04|104.02|10504
1624868580000|2021-06-28 08:23:00|104.02|104|103.88|103.8|104.02|104|103.88|103.8|54315
1624868590000|2021-06-28 08:23:10|103.9|103.82|103.88|103.84|103.92|103.86|103.88|103.82|21381
1624868610000|2021-06-28 08:23:30|103.86|103.82|103.88|103.82|103.88|103.82|103.86|103.8|39665
1624868620000|2021-06-28 08:23:40|103.9|103.84|103.9|103.86|103.9|103.86|103.9|103.84|11794
1624868630000|2021-06-28 08:23:50|103.92|104|103.96|103.9|104.02|104|103.92|103.88|100005
1624868640000|2021-06-28 08:24:00|103.94|103.86|103.9|103.82|103.96|103.88|103.88|103.82|13346
1624868650000|2021-06-28 08:24:10|103.88|103.8|103.92|103.86|103.96|103.9|103.88|103.8|57498
1624868660000|2021-06-28 08:24:20|103.94|103.92|103.94|103.86|103.96|103.92|103.94|103.86|22976
1624868670000|2021-06-28 08:24:30|||||||||850
1624868680000|2021-06-28 08:24:40|103.92||103.92||103.92||103.92||1348
1624868690000|2021-06-28 08:24:50|103.88|103.84|103.92|103.82|103.92|103.84|103.88|103.8|5129
1624868700000|2021-06-28 08:25:00|||||||||1044
1624868710000|2021-06-28 08:25:10|||||||||210
1624868740000|2021-06-28 08:25:40|103.9||103.9||103.9||103.9||48238
1624868750000|2021-06-28 08:25:50|||||||||2283
1624868770000|2021-06-28 08:26:10|103.92|103.84|103.92|103.88|103.92|103.88|103.92|103.84|48133
1624868780000|2021-06-28 08:26:20|103.9|103.86|103.92|103.84|103.92|103.88|103.88|103.82|95509
1624868790000|2021-06-28 08:26:30|103.9||103.9||103.92||103.9||7606
1624868800000|2021-06-28 08:26:40|103.92|103.86|103.94|103.88|104.04|103.96|103.92|103.86|71329
1624868820000|2021-06-28 08:27:00|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.82|15637
1624868830000|2021-06-28 08:27:10||103.86||103.86||103.86||103.86|46
1624868850000|2021-06-28 08:27:30|103.9||103.9||103.9||103.9||780
1624868860000|2021-06-28 08:27:40|103.92|103.88|103.92|103.9|103.92|103.9|103.92|103.88|13702
1624868870000|2021-06-28 08:27:50|103.94|103.92|103.98|103.92|103.98|103.92|103.94|103.92|12989
1624868880000|2021-06-28 08:28:00|104|103.94|104.08|104.04|104.1|104.04|104|103.94|50075
1624868890000|2021-06-28 08:28:10|104.06|104.02|104|103.92|104.06|104.02|104|103.92|11199
1624868900000|2021-06-28 08:28:20|103.98|103.88|103.92|103.86|103.98|103.88|103.92|103.86|27342
1624868910000|2021-06-28 08:28:30||103.88||103.88||103.88||103.86|100
1624868920000|2021-06-28 08:28:40|103.9|103.86|103.88|103.84|103.9|103.86|103.88|103.84|21756
1624868930000|2021-06-28 08:28:50|||||||||577
1624868940000|2021-06-28 08:29:00|103.9|103.82|103.9|103.84|103.92|103.84|103.9|103.82|34843
1624868950000|2021-06-28 08:29:10||103.82||103.84||103.84||103.82|8707
1624868960000|2021-06-28 08:29:20||103.86||103.86||103.86||103.86|2000
1624868970000|2021-06-28 08:29:30|||||||||2000
1624868980000|2021-06-28 08:29:40|103.88|103.84|103.84|103.8|103.88|103.84|103.84|103.8|11579
1624868990000|2021-06-28 08:29:50|103.82|103.82|103.84|103.8|103.84|103.82|103.82|103.76|14346
1624869000000|2021-06-28 08:30:00|||||||||478
1624869010000|2021-06-28 08:30:10||103.82||103.82||103.82||103.82|200
1624869020000|2021-06-28 08:30:20|103.82|103.8|103.82|103.8|103.84|103.8|103.82|103.8|14696
1624869030000|2021-06-28 08:30:30|||||||||2889
1624869050000|2021-06-28 08:30:50||103.76||103.78||103.8||103.76|12329
1624869090000|2021-06-28 08:31:30|103.84|103.8|103.78|103.72|103.84|103.82|103.78|103.72|24774
1624869100000|2021-06-28 08:31:40||103.74||103.74||103.76||103.74|0
1624869110000|2021-06-28 08:31:50|103.76|103.72|103.72|103.64|103.76|103.72|103.72|103.64|40204
1624869120000|2021-06-28 08:32:00|||||||||9578
1624869130000|2021-06-28 08:32:10|103.74|103.66|103.74|103.72|103.74|103.72|103.72|103.66|14087
1624869140000|2021-06-28 08:32:20|103.78|103.74|103.78|103.74|103.78|103.74|103.78|103.7|30869
1624869150000|2021-06-28 08:32:30|103.76|103.72|103.7|103.64|103.76|103.72|103.7|103.64|14629
1624869160000|2021-06-28 08:32:40|||||||||4485
1624869170000|2021-06-28 08:32:50|||||||||14984
1624869180000|2021-06-28 08:33:00|103.72|103.66|103.76|103.7|103.76|103.7|103.72|103.66|23030
1624869190000|2021-06-28 08:33:10|103.74|103.68|103.64|103.58|103.74|103.68|103.62|103.54|15302
1624869200000|2021-06-28 08:33:20||103.6||103.6||103.6||103.6|0
1624869210000|2021-06-28 08:33:30|103.66|103.58|103.7|103.64|103.7|103.64|103.66|103.58|12255
1624869220000|2021-06-28 08:33:40|103.68|103.62|103.74|103.7|103.74|103.7|103.68|103.6|14203
1624869230000|2021-06-28 08:33:50|103.72|103.66|103.68|103.6|103.74|103.7|103.68|103.58|44071
1624869240000|2021-06-28 08:34:00|103.66||103.68||103.68||103.66||9666
1624869250000|2021-06-28 08:34:10|||||||||2868
1624869260000|2021-06-28 08:34:20|103.66|103.58|103.66|103.58|103.66|103.58|103.66|103.58|7505
1624869270000|2021-06-28 08:34:30|||||||||4782
1624869280000|2021-06-28 08:34:40|103.64|103.6|103.68|103.6|103.7|103.64|103.64|103.58|48256
1624869290000|2021-06-28 08:34:50|||||||||1520
1624869300000|2021-06-28 08:35:00|103.66||103.66||103.66||103.66||7389
1624869310000|2021-06-28 08:35:10|103.64|103.58|103.6|103.58|103.64|103.58|103.6|103.58|520
1624869320000|2021-06-28 08:35:20|103.58|103.56|103.6|103.54|103.64|103.56|103.58|103.52|18038
1624869330000|2021-06-28 08:35:30|103.62|103.56|103.7|103.64|103.7|103.64|103.62|103.56|25660
1624869340000|2021-06-28 08:35:40||103.66||103.66||103.66||103.66|0
1624869350000|2021-06-28 08:35:50|103.68|103.64|103.64|103.58|103.7|103.64|103.64|103.58|13359
1624869360000|2021-06-28 08:36:00|103.62|103.6|103.62|103.6|103.62|103.6|103.62|103.6|2020
1624869370000|2021-06-28 08:36:10|103.6|103.58|103.58|103.52|103.6|103.58|103.58|103.52|9978
1624869380000|2021-06-28 08:36:20||103.5||103.52||103.52||103.5|1699
1624869390000|2021-06-28 08:36:30|||||||||21101
1624869400000|2021-06-28 08:36:40|103.56|103.54|103.58|103.54|103.58|103.54|103.56|103.54|6499
1624869410000|2021-06-28 08:36:50|103.6|103.56|103.62|103.58|103.66|103.6|103.6|103.56|43128
1624869420000|2021-06-28 08:37:00|||||||||849
1624869430000|2021-06-28 08:37:10|103.64|103.6|103.64|103.58|103.64|103.6|103.64|103.58|9578
1624869440000|2021-06-28 08:37:20|103.66|103.6|103.66|103.64|103.66|103.64|103.66|103.6|9566
1624869450000|2021-06-28 08:37:30|103.68||103.7||103.7||103.68||3135
1624869460000|2021-06-28 08:37:40|103.68||103.68||103.68||103.68||136
1624869470000|2021-06-28 08:37:50|103.64|103.62|103.58|103.54|103.64|103.62|103.58|103.52|28610
1624869480000|2021-06-28 08:38:00|||||||||2414
1624869490000|2021-06-28 08:38:10|103.6|103.56|103.64|103.62|103.64|103.62|103.6|103.56|24640
1624869500000|2021-06-28 08:38:20|103.66|103.64|103.72|103.64|103.72|103.64|103.66|103.64|23982
1624869520000|2021-06-28 08:38:40|||||||||989
1624869530000|2021-06-28 08:38:50|103.74|103.68|103.74|103.7|103.74|103.7|103.74|103.68|12552
1624869540000|2021-06-28 08:39:00|||||||||953
1624869550000|2021-06-28 08:39:10|103.72|103.68|103.74|103.68|103.74|103.72|103.7|103.64|30594
1624869570000|2021-06-28 08:39:30|||||||||48
1624869580000|2021-06-28 08:39:40|103.78|103.7|103.78|103.72|103.78|103.72|103.78|103.7|21337
1624869590000|2021-06-28 08:39:50|||||||||2410
1624869600000|2021-06-28 08:40:00|103.82|103.78|103.82|103.76|103.82|103.78|103.8|103.76|10263
1624869610000|2021-06-28 08:40:10|103.8|103.72|103.76|103.72|103.8|103.72|103.76|103.72|10748
1624869620000|2021-06-28 08:40:20|103.72|103.7|103.72|103.64|103.74|103.7|103.7|103.64|21256
1624869630000|2021-06-28 08:40:30|103.74|103.66|103.74|103.72|103.74|103.72|103.72|103.66|9194
1624869640000|2021-06-28 08:40:40||103.68||103.68||103.68||103.68|3481
1624869670000|2021-06-28 08:41:10|103.76|103.7|103.78|103.72|103.78|103.72|103.76|103.7|103261
1624869680000|2021-06-28 08:41:20|103.76|103.74|103.7|103.64|103.76|103.76|103.7|103.62|7659
1624869690000|2021-06-28 08:41:30|103.68|103.6|103.66|103.6|103.68|103.6|103.66|103.6|172
1624869700000|2021-06-28 08:41:40|103.64|103.58|103.6|103.52|103.64|103.58|103.6|103.52|21
1624869710000|2021-06-28 08:41:50|103.58|103.5|103.58|103.52|103.58|103.54|103.58|103.5|2619
1624869720000|2021-06-28 08:42:00|||||||||21280
1624869730000|2021-06-28 08:42:10|||||||||5297
1624869740000|2021-06-28 08:42:20|103.6|103.54|103.62|103.56|103.62|103.56|103.6|103.54|29752
1624869750000|2021-06-28 08:42:30|103.64|103.58|103.66|103.62|103.66|103.62|103.64|103.58|52467
1624869760000|2021-06-28 08:42:40|103.64|103.6|103.62|103.56|103.64|103.6|103.6|103.56|79603
1624869770000|2021-06-28 08:42:50||103.58||103.56||103.58||103.56|3386
1624869780000|2021-06-28 08:43:00|103.64|103.66|103.62|103.56|103.7|103.66|103.62|103.54|37909
1624869790000|2021-06-28 08:43:10|||||||||1000
1624869810000|2021-06-28 08:43:30|||||||||19950
1624869830000|2021-06-28 08:43:50|103.64|103.58|103.76|103.72|103.8|103.72|103.64|103.58|39681
1624869840000|2021-06-28 08:44:00|103.74|103.7|103.74|103.72|103.76|103.72|103.74|103.68|7632
1624869850000|2021-06-28 08:44:10|||||||||290
1624869860000|2021-06-28 08:44:20|103.72|103.68|103.7|103.66|103.72|103.68|103.7|103.66|2984
1624869870000|2021-06-28 08:44:30|||||||||1000
1624869880000|2021-06-28 08:44:40||103.68||103.68||103.68||103.68|570
1624869890000|2021-06-28 08:44:50|103.72||103.7||103.72||103.7||13283
1624869900000|2021-06-28 08:45:00|103.68|103.66|103.7|103.64|103.7|103.66|103.66|103.62|10203
1624869930000|2021-06-28 08:45:30|103.72|103.66|103.72|103.68|103.74|103.68|103.7|103.66|18582
1624869940000|2021-06-28 08:45:40|103.7|103.66|103.7|103.66|103.7|103.66|103.7|103.64|0
1624869950000|2021-06-28 08:45:50|103.68||103.68||103.68||103.68||1284
1624869960000|2021-06-28 08:46:00|103.66|103.62|103.66|103.58|103.68|103.62|103.62|103.56|51159
1624869970000|2021-06-28 08:46:10|||||||||11197
1624869980000|2021-06-28 08:46:20|103.64|103.6|103.58|103.54|103.64|103.62|103.54|103.52|52197
1624869990000|2021-06-28 08:46:30|103.6||103.58||103.6||103.58||10732
1624870000000|2021-06-28 08:46:40|103.56|103.52|103.6|103.56|103.6|103.58|103.54|103.52|28493
1624870010000|2021-06-28 08:46:50|||||||||5056
1624870020000|2021-06-28 08:47:00|103.58|103.5|103.56|103.52|103.58|103.52|103.56|103.5|17491
1624870030000|2021-06-28 08:47:10|103.58|103.56|103.56|103.52|103.6|103.56|103.56|103.52|32005
1624870040000|2021-06-28 08:47:20|103.54|103.5|103.6|103.54|103.6|103.54|103.54|103.5|42024
1624870050000|2021-06-28 08:47:30|103.62|103.56|103.62|103.56|103.62|103.58|103.6|103.54|55828
1624870060000|2021-06-28 08:47:40|||||||||1805
1624870070000|2021-06-28 08:47:50|103.6|103.52|103.56|103.52|103.6|103.54|103.56|103.52|5535
1624870080000|2021-06-28 08:48:00|103.54|103.5|103.56|103.5|103.56|103.52|103.54|103.5|116053
1624870090000|2021-06-28 08:48:10|103.58|103.52|103.62|103.56|103.62|103.56|103.56|103.52|98423
1624870100000|2021-06-28 08:48:20|||||||||25946
1624870110000|2021-06-28 08:48:30||103.58||103.58||103.58||103.58|0
1624870120000|2021-06-28 08:48:40|103.64|103.6|103.9|103.84|103.92|103.84|103.64|103.6|68973
1624870130000|2021-06-28 08:48:50|103.88|103.86|103.94|103.88|103.96|103.88|103.88|103.84|5926
1624870140000|2021-06-28 08:49:00|103.96|103.9|103.96|103.9|103.96|103.9|103.96|103.88|50
1624870160000|2021-06-28 08:49:20||103.92||103.92||103.94||103.92|2000
1624870180000|2021-06-28 08:49:40||103.94||103.94||103.94||103.94|10005
1624870190000|2021-06-28 08:49:50|103.98|103.92|104|103.96|104.08|104|103.98|103.92|32143
1624870200000|2021-06-28 08:50:00|103.98|103.94|103.9|103.88|103.98|103.94|103.9|103.88|24332
1624870210000|2021-06-28 08:50:10|103.88|103.84|103.86|103.76|103.88|103.84|103.84|103.76|189
1624870220000|2021-06-28 08:50:20|||||||||2904
1624870230000|2021-06-28 08:50:30|103.84|103.78|103.9|103.86|103.92|103.88|103.84|103.76|62566
1624870240000|2021-06-28 08:50:40|103.88|103.84|103.88|103.8|103.88|103.84|103.88|103.8|639
1624870250000|2021-06-28 08:50:50|103.86|103.82|103.82|103.74|103.86|103.82|103.82|103.74|38769
1624870260000|2021-06-28 08:51:00|103.8|103.72|103.74|103.68|103.8|103.72|103.74|103.66|28004
1624870280000|2021-06-28 08:51:20|||||||||964
1624870300000|2021-06-28 08:51:40|103.76|103.7|103.88|103.82|103.88|103.86|103.76|103.7|43360
1624870310000|2021-06-28 08:51:50|103.86|103.8|103.86|103.8|103.86|103.82|103.86|103.76|5210
1624870320000|2021-06-28 08:52:00|103.84|103.78|103.84|103.76|103.84|103.78|103.84|103.76|3944
1624870330000|2021-06-28 08:52:10|103.82|103.78|103.8|103.72|103.84|103.78|103.8|103.72|21642
1624870340000|2021-06-28 08:52:20|103.82|103.74|103.84|103.8|103.84|103.8|103.82|103.74|23613
1624870350000|2021-06-28 08:52:30|||||||||14804
1624870360000|2021-06-28 08:52:40|103.82|103.76|103.8|103.72|103.82|103.76|103.8|103.72|4580
1624870370000|2021-06-28 08:52:50|103.78||103.78||103.78||103.78||240
1624870380000|2021-06-28 08:53:00|||||||||983
1624870390000|2021-06-28 08:53:10|||||||||7345
1624870400000|2021-06-28 08:53:20|||||||||198
1624870410000|2021-06-28 08:53:30|||||||||3825
1624870420000|2021-06-28 08:53:40|103.8|103.74|103.78|103.72|103.8|103.74|103.78|103.72|33075
1624870430000|2021-06-28 08:53:50|103.76|103.68|103.76|103.68|103.78|103.68|103.76|103.68|1000
1624870440000|2021-06-28 08:54:00|103.74||103.74||103.74||103.74||1107
1624870450000|2021-06-28 08:54:10|103.72|103.66|103.68|103.62|103.72|103.68|103.68|103.62|57236
1624870460000|2021-06-28 08:54:20|103.7|103.64|103.62|103.54|103.72|103.64|103.62|103.52|76775
1624870470000|2021-06-28 08:54:30|||||||||4456
1624870490000|2021-06-28 08:54:50|||||||||16774
1624870500000|2021-06-28 08:55:00|||||||||279
1624870520000|2021-06-28 08:55:20|103.66|103.56|103.64|103.58|103.66|103.58|103.64|103.56|52478
1624870530000|2021-06-28 08:55:30|||||||||18144
1624870540000|2021-06-28 08:55:40|103.62|103.6|103.64|103.62|103.64|103.62|103.62|103.58|32159
1624870550000|2021-06-28 08:55:50|103.66||103.66||103.66||103.66||18627
1624870570000|2021-06-28 08:56:10|103.64|103.58|103.62|103.54|103.64|103.62|103.62|103.52|49059
1624870590000|2021-06-28 08:56:30|103.6|103.52|103.5|103.46|103.6|103.52|103.5|103.44|42546
1624870600000|2021-06-28 08:56:40|||||||||2400
1624870610000|2021-06-28 08:56:50|||||||||9760
1624870620000|2021-06-28 08:57:00|103.52|103.5|103.62|103.56|103.62|103.56|103.52|103.48|41342
1624870630000|2021-06-28 08:57:10|||||||||3931
1624870640000|2021-06-28 08:57:20|103.6||103.6||103.6||103.6||7880
1624870650000|2021-06-28 08:57:30|103.62|103.6|103.62|103.56|103.62|103.6|103.6|103.56|11573
1624870660000|2021-06-28 08:57:40|103.6||103.6||103.6||103.6||11561
1624870670000|2021-06-28 08:57:50|103.62|103.6|103.66|103.6|103.66|103.62|103.62|103.6|11637
1624870680000|2021-06-28 08:58:00|||||||||1245
1624870690000|2021-06-28 08:58:10|103.64||103.64||103.64||103.64||24
1624870700000|2021-06-28 08:58:20|103.62|103.54|103.78|103.7|103.78|103.7|103.62|103.54|47155
1624870710000|2021-06-28 08:58:30|103.76||103.72||103.76||103.72||2900
1624870720000|2021-06-28 08:58:40|103.7|103.68|103.7|103.64|103.72|103.68|103.7|103.64|12467
1624870740000|2021-06-28 08:59:00|||||||||15687
1624870750000|2021-06-28 08:59:10|103.72|103.66|103.76|103.72|103.78|103.74|103.72|103.66|24880
1624870770000|2021-06-28 08:59:30|||||||||594
1624870780000|2021-06-28 08:59:40|||||||||86
1624870790000|2021-06-28 08:59:50|103.78|103.74|103.76|103.68|103.78|103.74|103.72|103.68|27922
1624870820000|2021-06-28 09:00:20|||||||||6000
1624870830000|2021-06-28 09:00:30||103.7||103.7||103.7||103.7|1100
1624870840000|2021-06-28 09:00:40|103.78|103.72|103.86|103.78|103.88|103.8|103.78|103.72|31672
1624870850000|2021-06-28 09:00:50|||||||||11377
1624870860000|2021-06-28 09:01:00|103.84|103.76|103.8|103.76|103.84|103.78|103.8|103.76|12543
1624870870000|2021-06-28 09:01:10|103.84|103.78|103.86|103.8|103.86|103.8|103.82|103.76|8111
1624870880000|2021-06-28 09:01:20|103.84|103.82|103.86|103.82|103.86|103.82|103.84|103.82|7833
1624870890000|2021-06-28 09:01:30|||||||||2200
1624870900000|2021-06-28 09:01:40|||||||||20986
1624870910000|2021-06-28 09:01:50|||||||||10000
1624870920000|2021-06-28 09:02:00|||||||||990
1624870930000|2021-06-28 09:02:10|103.84|103.8|103.82|103.78|103.86|103.82|103.8|103.78|7481
1624870940000|2021-06-28 09:02:20|103.8|103.72|103.78|103.7|103.8|103.74|103.78|103.7|12171
1624870950000|2021-06-28 09:02:30||103.72||103.72||103.72||103.7|2257
1624870960000|2021-06-28 09:02:40|||||||||5006
1624870970000|2021-06-28 09:02:50|103.74|103.7|103.72|103.64|103.74|103.7|103.72|103.64|21328
1624870980000|2021-06-28 09:03:00|||||||||25015
1624870990000|2021-06-28 09:03:10|103.7||103.68||103.7||103.68||750
1624871000000|2021-06-28 09:03:20|103.7|103.66|103.7|103.64|103.7|103.66|103.68|103.64|12820
1624871010000|2021-06-28 09:03:30|103.68|103.62|103.68|103.62|103.68|103.62|103.68|103.6|12896
1624871020000|2021-06-28 09:03:40|||||||||1425
1624871030000|2021-06-28 09:03:50|||||||||319
1624871040000|2021-06-28 09:04:00||103.6||103.62||103.62||103.6|3416
1624871070000|2021-06-28 09:04:30|103.7|103.64|103.66|103.62|103.7|103.64|103.66|103.62|40795
1624871080000|2021-06-28 09:04:40|103.68|103.66|103.68|103.62|103.68|103.66|103.68|103.6|12184
1624871090000|2021-06-28 09:04:50|||||||||893
1624871110000|2021-06-28 09:05:10|103.66||103.66||103.66||103.66||25182
1624871130000|2021-06-28 09:05:30|103.64|103.6|103.62|103.56|103.64|103.6|103.62|103.54|24276
1624871140000|2021-06-28 09:05:40|103.64|103.58|103.64|103.58|103.64|103.58|103.62|103.58|18457
1624871160000|2021-06-28 09:06:00|103.62||103.62||103.62||103.62||723
1624871180000|2021-06-28 09:06:20|||||||||12833
1624871190000|2021-06-28 09:06:30|103.6|103.56|103.62|103.58|103.62|103.58|103.58|103.52|37741
1624871200000|2021-06-28 09:06:40|103.64|103.6|103.66|103.6|103.66|103.64|103.62|103.6|57125
1624871210000|2021-06-28 09:06:50|103.62|103.62|103.66|103.6|103.66|103.62|103.62|103.6|3913
1624871220000|2021-06-28 09:07:00|103.68|103.62|103.72|103.66|103.74|103.66|103.68|103.62|16436
1624871230000|2021-06-28 09:07:10|103.7||103.7||103.7||103.7||9608
1624871240000|2021-06-28 09:07:20|||||||||3865
1624871260000|2021-06-28 09:07:40|||||||||9585
1624871270000|2021-06-28 09:07:50|103.72|103.68|103.78|103.72|103.78|103.72|103.72|103.68|25104
1624871290000|2021-06-28 09:08:10|103.76||103.76||103.76||103.76||7697
1624871310000|2021-06-28 09:08:30|||||||||1499
1624871320000|2021-06-28 09:08:40|103.74||103.76||103.76||103.74||9043
1624871340000|2021-06-28 09:09:00|103.78|103.74|103.86|103.78|103.88|103.84|103.78|103.74|31086
1624871350000|2021-06-28 09:09:10|103.84|103.74|103.72|103.66|103.84|103.78|103.68|103.62|49384
1624871360000|2021-06-28 09:09:20|103.7||103.7||103.7||103.7||0
1624871370000|2021-06-28 09:09:30|||||||||482
1624871390000|2021-06-28 09:09:50|103.68|103.64|103.68|103.64|103.68|103.64|103.68|103.64|6568
1624871400000|2021-06-28 09:10:00|||||||||22381
1624871410000|2021-06-28 09:10:10|103.66|103.62|103.64|103.6|103.68|103.64|103.64|103.6|41082
1624871420000|2021-06-28 09:10:20|||||||||21305
1624871440000|2021-06-28 09:10:40|103.62|103.58|103.58|103.54|103.62|103.58|103.58|103.54|18947
1624871460000|2021-06-28 09:11:00|103.6|103.56|103.64|103.6|103.66|103.6|103.6|103.56|61689
1624871470000|2021-06-28 09:11:10|103.66|103.62|103.66|103.6|103.68|103.62|103.66|103.6|20956
1624871480000|2021-06-28 09:11:20|103.64||103.64||103.64||103.64||15000
1624871540000|2021-06-28 09:12:20|103.66|103.62|103.76|103.72|103.76|103.72|103.66|103.62|36380
1624871550000|2021-06-28 09:12:30|103.74|103.7|103.72|103.66|103.74|103.7|103.72|103.66|15767
1624871560000|2021-06-28 09:12:40|||||||||6621
1624871580000|2021-06-28 09:13:00|||||||||203
1624871590000|2021-06-28 09:13:10|||||||||470
1624871600000|2021-06-28 09:13:20|103.74|103.68|103.7|103.66|103.76|103.72|103.7|103.66|27982
1624871610000|2021-06-28 09:13:30|||||||||955
1624871620000|2021-06-28 09:13:40|103.68|103.68|103.68|103.66|103.68|103.68|103.68|103.66|3230
1624871630000|2021-06-28 09:13:50|103.7|103.68|103.74|103.66|103.76|103.68|103.7|103.66|19460
1624871640000|2021-06-28 09:14:00||103.68||103.68||103.68||103.68|160
1624871650000|2021-06-28 09:14:10|||||||||52
1624871660000|2021-06-28 09:14:20||103.7||103.68||103.7||103.68|9592
1624871670000|2021-06-28 09:14:30|103.76|103.7|103.78|103.74|103.8|103.74|103.76|103.7|26118
1624871680000|2021-06-28 09:14:40|103.76|103.72|103.74|103.66|103.76|103.72|103.74|103.66|18451
1624871690000|2021-06-28 09:14:50|103.72||103.7||103.72||103.7||24423
1624871700000|2021-06-28 09:15:00|103.68|103.64|103.62|103.56|103.68|103.66|103.62|103.56|51123
1624871710000|2021-06-28 09:15:10|103.6|103.54|103.5|103.44|103.6|103.54|103.5|103.44|14633
1624871750000|2021-06-28 09:15:50|103.54|103.46|103.56|103.52|103.56|103.54|103.52|103.46|76435
1624871760000|2021-06-28 09:16:00|103.54|103.5|103.52|103.46|103.54|103.5|103.52|103.46|13013
1624871770000|2021-06-28 09:16:10|103.5||103.5||103.5||103.5||256
1624871790000|2021-06-28 09:16:30|103.52|103.48|103.52|103.48|103.52|103.48|103.52|103.46|20397
1624871800000|2021-06-28 09:16:40|103.54|103.5|103.6|103.54|103.62|103.56|103.54|103.5|33284
1624871820000|2021-06-28 09:17:00|103.58|103.5|103.54|103.52|103.58|103.52|103.54|103.48|17197
1624871830000|2021-06-28 09:17:10|103.58|103.54|103.58|103.54|103.62|103.54|103.58|103.52|6897
1624871840000|2021-06-28 09:17:20|||||||||5630
1624871860000|2021-06-28 09:17:40|||||||||2152
1624871870000|2021-06-28 09:17:50||103.56||103.56||103.56||103.54|24
1624871880000|2021-06-28 09:18:00|103.6|103.58|103.64|103.6|103.64|103.6|103.6|103.58|33886
1624871890000|2021-06-28 09:18:10|||||||||15042
1624871900000|2021-06-28 09:18:20|103.62|103.58|103.64|103.6|103.64|103.6|103.62|103.58|9603
1624871910000|2021-06-28 09:18:30||103.62||103.6||103.62||103.6|2500
1624871920000|2021-06-28 09:18:40|103.62|103.58|103.6|103.56|103.64|103.6|103.6|103.56|17910
1624871930000|2021-06-28 09:18:50|103.62|103.58|103.62|103.58|103.62|103.58|103.62|103.58|20107
1624871950000|2021-06-28 09:19:10||103.56||103.56||103.56||103.56|5420
1624871970000|2021-06-28 09:19:30||103.58||103.58||103.58||103.58|12495
1624871980000|2021-06-28 09:19:40|103.64|103.6|103.66|103.6|103.66|103.62|103.64|103.58|23621
1624871990000|2021-06-28 09:19:50|103.7|103.62|103.74|103.68|103.74|103.68|103.7|103.62|13683
1624872010000|2021-06-28 09:20:10|103.72|103.66|103.7|103.66|103.72|103.66|103.7|103.66|768
1624872020000|2021-06-28 09:20:20|||||||||10000
1624872030000|2021-06-28 09:20:30|103.72|103.68|103.84|103.78|103.86|103.78|103.7|103.66|30612
1624872050000|2021-06-28 09:20:50|103.86|103.8|103.88|103.82|103.9|103.82|103.86|103.8|10584
1624872060000|2021-06-28 09:21:00|103.9|103.84|103.96|103.88|103.96|103.88|103.9|103.84|23181
1624872070000|2021-06-28 09:21:10|103.94|103.9|103.96|103.9|103.96|103.9|103.94|103.9|100
1624872080000|2021-06-28 09:21:20|103.94|103.92|103.94|103.9|103.96|103.92|103.94|103.9|8837
1624872090000|2021-06-28 09:21:30|103.92|103.86|103.92|103.86|103.92|103.86|103.9|103.86|3695
1624872100000|2021-06-28 09:21:40|103.94|103.88|103.96|103.88|103.96|103.88|103.94|103.88|3104
1624872110000|2021-06-28 09:21:50|103.94||103.94||103.94||103.94||872
1624872120000|2021-06-28 09:22:00||103.9||103.9||103.9||103.9|22770
1624872130000|2021-06-28 09:22:10|103.96|103.92|103.96|103.92|103.98|103.94|103.96|103.88|18587
1624872140000|2021-06-28 09:22:20|103.94|103.94|103.94|103.88|103.96|103.94|103.94|103.88|12683
1624872150000|2021-06-28 09:22:30|103.96|103.9|103.96|103.9|103.96|103.9|103.96|103.9|4617
1624872160000|2021-06-28 09:22:40||103.92||103.94||103.94||103.92|3144
1624872170000|2021-06-28 09:22:50|||||||||428
1624872180000|2021-06-28 09:23:00|||||||||24044
1624872190000|2021-06-28 09:23:10|103.98|103.96|103.98|103.94|103.98|103.96|103.98|103.94|3290
1624872200000|2021-06-28 09:23:20|104|103.96|104.06|104.02|104.06|104.02|104|103.94|90748
1624872210000|2021-06-28 09:23:30|104.08|104.06|104.12|104.06|104.14|104.06|104.08|104.04|12558
1624872230000|2021-06-28 09:23:50|||||||||35000
1624872240000|2021-06-28 09:24:00||104.08||104.08||104.08||104.06|1737
1624872250000|2021-06-28 09:24:10||104.1||104.1||104.1||104.1|3402
1624872260000|2021-06-28 09:24:20|104.14|104.08|104.06|104|104.14|104.1|104.02|103.96|39037
1624872270000|2021-06-28 09:24:30|104.04|103.96|104.04|103.96|104.04|103.96|104.04|103.96|1000
1624872280000|2021-06-28 09:24:40|104.02||104.02||104.04||104||4250
1624872290000|2021-06-28 09:24:50|||||||||11317
1624872300000|2021-06-28 09:25:00|104|103.92|104|103.92|104.02|104|103.96|103.9|117724
1624872320000|2021-06-28 09:25:20|||||||||4463
1624872330000|2021-06-28 09:25:30|103.98|103.88|103.96|103.9|103.98|103.9|103.96|103.88|16572
1624872340000|2021-06-28 09:25:40|||||||||4000
1624872350000|2021-06-28 09:25:50|103.98|103.92|104.08|104.02|104.08|104.02|103.98|103.92|45859
1624872360000|2021-06-28 09:26:00|104.06|104.04|104.18|104.1|104.18|104.12|104.06|104.04|25350
1624872370000|2021-06-28 09:26:10|104.16|104.08|104.1|104.04|104.16|104.08|104.1|104.04|2291
1624872380000|2021-06-28 09:26:20|104.12|104.06|104.12|104.06|104.12|104.06|104.12|104.06|4973
1624872390000|2021-06-28 09:26:30|104.1|104.08|104.06|104|104.1|104.08|104.04|104|16549
1624872400000|2021-06-28 09:26:40||104.02||104.02||104.02||104.02|50
1624872410000|2021-06-28 09:26:50|||||||||2000
1624872420000|2021-06-28 09:27:00|||||||||1906
1624872430000|2021-06-28 09:27:10|||||||||166
1624872450000|2021-06-28 09:27:30|104.08|104.04|104.08|104.04|104.08|104.04|104.06|104.02|55508
1624872480000|2021-06-28 09:28:00|104.06|104.02|104.02|104|104.06|104.02|104.02|104|15894
1624872490000|2021-06-28 09:28:10|104.04|104.02|103.92|103.84|104.04|104.02|103.92|103.84|2179
1624872500000|2021-06-28 09:28:20|103.94|103.9|103.94|103.92|103.94|103.92|103.92|103.9|4183
1624872510000|2021-06-28 09:28:30|103.92|103.9|103.98|103.92|103.98|103.92|103.9|103.84|43548
1624872520000|2021-06-28 09:28:40|103.96|103.94|103.98|103.96|103.98|103.96|103.94|103.88|15603
1624872530000|2021-06-28 09:28:50|104|103.98|104|103.96|104.06|104.02|104|103.94|55788
1624872540000|2021-06-28 09:29:00|103.98||104||104||103.98||5649
1624872550000|2021-06-28 09:29:10|104.02|103.98|104.08|104.04|104.08|104.04|104.02|103.98|19214
1624872560000|2021-06-28 09:29:20|104.06|104.02|103.98|103.94|104.06|104.02|103.94|103.88|33599
1624872570000|2021-06-28 09:29:30|104|103.92|104.02|103.98|104.04|104|104|103.92|18849
1624872590000|2021-06-28 09:29:50|104.04|104|104.14|104.08|104.14|104.08|104.04|104|17132
1624872600000|2021-06-28 09:30:00|104.12|104.04|104.1|104.04|104.12|104.04|104.1|104.04|8034
1624872610000|2021-06-28 09:30:10||104.06||104.06||104.06||104.06|1352
1624872620000|2021-06-28 09:30:20|104.08|104.04|104.1|104.04|104.1|104.04|104.06|104.04|12191
1624872630000|2021-06-28 09:30:30|104.08||104.08||104.08||104.08||105
1624872640000|2021-06-28 09:30:40|104.1|104.06|104.12|104.08|104.14|104.1|104.1|104.06|29519
1624872650000|2021-06-28 09:30:50|104.1|104.04|104.08|104|104.1|104.08|104.08|104|24981
1624872660000|2021-06-28 09:31:00|104.06||104.04||104.06||104.04||4876
1624872670000|2021-06-28 09:31:10|104.02|103.96|103.98|103.92|104.02|103.96|103.96|103.88|200
1624872680000|2021-06-28 09:31:20||103.9||103.9||103.9||103.9|0
1624872690000|2021-06-28 09:31:30|103.96|103.92|103.92|103.9|103.96|103.92|103.92|103.9|2936
1624872700000|2021-06-28 09:31:40|||||||||10339
1624872710000|2021-06-28 09:31:50|||||||||4776
1624872720000|2021-06-28 09:32:00|103.94|103.92|103.84|103.74|103.94|103.92|103.84|103.74|5585
1624872730000|2021-06-28 09:32:10|103.82|103.72|103.8|103.68|103.82|103.72|103.8|103.68|9723
1624872740000|2021-06-28 09:32:20||103.7||103.7||103.7||103.7|0
1624872750000|2021-06-28 09:32:30|103.78|103.68|103.68|103.64|103.78|103.68|103.68|103.62|6915
1624872760000|2021-06-28 09:32:40|103.7|103.66|103.72|103.64|103.74|103.7|103.7|103.64|14308
1624872770000|2021-06-28 09:32:50|||||||||2012
1624872780000|2021-06-28 09:33:00|||||||||5000
1624872790000|2021-06-28 09:33:10|103.74|103.74|103.74|103.72|103.76|103.74|103.74|103.68|22628
1624872800000|2021-06-28 09:33:20|103.72|103.7|103.7|103.6|103.72|103.7|103.7|103.6|4197
1624872810000|2021-06-28 09:33:30|103.74|103.62|103.74|103.66|103.74|103.66|103.74|103.62|15651
1624872820000|2021-06-28 09:33:40|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|5482
1624872830000|2021-06-28 09:33:50||103.66||103.66||103.66||103.66|11082
1624872840000|2021-06-28 09:34:00|||||||||1573
1624872850000|2021-06-28 09:34:10|||||||||4789
1624872860000|2021-06-28 09:34:20|103.7|103.62|103.64|103.58|103.7|103.62|103.64|103.58|2425
1624872870000|2021-06-28 09:34:30|103.66|103.6|103.72|103.66|103.72|103.66|103.66|103.6|58696
1624872890000|2021-06-28 09:34:50|||||||||8353
1624872900000|2021-06-28 09:35:00|||||||||5000
1624872910000|2021-06-28 09:35:10|||||||||1427
1624872920000|2021-06-28 09:35:20|103.7||103.7||103.7||103.7||1247
1624872930000|2021-06-28 09:35:30|103.72|103.68|103.72|103.68|103.72|103.68|103.72|103.66|7274
1624872940000|2021-06-28 09:35:40|103.7|103.66|103.7|103.62|103.7|103.66|103.7|103.62|5991
1624872950000|2021-06-28 09:35:50||103.6||103.62||103.62||103.6|15000
1624872960000|2021-06-28 09:36:00|||||||||2000
1624872970000|2021-06-28 09:36:10|103.68|103.6|103.66|103.6|103.68|103.64|103.64|103.58|27367
1624872980000|2021-06-28 09:36:20|103.64||103.64||103.66||103.64||4217
1624872990000|2021-06-28 09:36:30|||||||||6494
1624873010000|2021-06-28 09:36:50|||||||||4847
1624873030000|2021-06-28 09:37:10|||||||||5000
1624873040000|2021-06-28 09:37:20|103.66|103.62|103.66|103.64|103.7|103.64|103.66|103.6|29777
1624873050000|2021-06-28 09:37:30|||||||||10000
1624873060000|2021-06-28 09:37:40|||||||||6000
1624873070000|2021-06-28 09:37:50|103.64|103.6|103.64|103.6|103.64|103.6|103.64|103.6|5637
1624873080000|2021-06-28 09:38:00|||||||||5000
1624873100000|2021-06-28 09:38:20|103.66|103.64|103.72|103.66|103.72|103.66|103.66|103.64|14234
1624873110000|2021-06-28 09:38:30|||||||||965
1624873120000|2021-06-28 09:38:40||103.68||103.66||103.68||103.66|21545
1624873140000|2021-06-28 09:39:00|103.74|103.68|103.76|103.74|103.78|103.74|103.74|103.68|56608
1624873150000|2021-06-28 09:39:10|103.74|103.72|103.72|103.68|103.74|103.72|103.72|103.66|3541
1624873160000|2021-06-28 09:39:20|103.74|103.7|103.76|103.72|103.78|103.74|103.74|103.7|25073
1624873170000|2021-06-28 09:39:30|103.78|103.74|103.88|103.78|103.88|103.78|103.78|103.74|21504
1624873200000|2021-06-28 09:40:00|103.86|103.8|103.86|103.82|103.88|103.86|103.86|103.8|25552
1624873210000|2021-06-28 09:40:10|||||||||6616
1624873220000|2021-06-28 09:40:20|103.84|103.8|103.88|103.86|103.94|103.88|103.84|103.8|37549
1624873230000|2021-06-28 09:40:30|103.92|103.88|103.98|103.94|104.02|103.94|103.92|103.88|19764
1624873260000|2021-06-28 09:41:00|104.02|103.96|104.04|103.98|104.04|104|104.02|103.96|5522
1624873270000|2021-06-28 09:41:10||104||104||104||104|1908
1624873290000|2021-06-28 09:41:30|104.06|104.02|104.06|104.04|104.06|104.04|104.06|104|6886
1624873300000|2021-06-28 09:41:40|104.04|104.02|104.04|104.02|104.06|104.04|104.04|104|23413
1624873310000|2021-06-28 09:41:50|104.06|104.04|104.16|104.08|104.18|104.08|104.06|104.04|31171
1624873320000|2021-06-28 09:42:00|104.14|104.1|104.14|104.1|104.14|104.1|104.14|104.1|1902
1624873330000|2021-06-28 09:42:10|||||||||1898
1624873340000|2021-06-28 09:42:20|||||||||468
1624873380000|2021-06-28 09:43:00||104.12||104.1||104.12||104.1|6408
1624873390000|2021-06-28 09:43:10|104.16|104.12|104.16|104.12|104.16|104.12|104.16|104.12|1879
1624873400000|2021-06-28 09:43:20|||||||||9357
1624873410000|2021-06-28 09:43:30|104.14|104.1|104.1|104.04|104.14|104.1|104.1|104.04|18862
1624873420000|2021-06-28 09:43:40|104.12|104.02|104.14|104.12|104.14|104.12|104.12|104.02|15848
1624873430000|2021-06-28 09:43:50|104.16|104.08|104.12|104.08|104.2|104.18|104.12|104.04|35255
1624873440000|2021-06-28 09:44:00|104.1|104.04|104.1|104.06|104.1|104.06|104.1|104.02|3156
1624873450000|2021-06-28 09:44:10|104.08||104.08||104.08||104.08||0
1624873460000|2021-06-28 09:44:20|104.1||104.1||104.1||104.1||4180
1624873470000|2021-06-28 09:44:30|104.08||104.08||104.08||104.08||0
1624873480000|2021-06-28 09:44:40|104.1|104.08|104.12|104.08|104.12|104.08|104.1|104.08|16036
1624873500000|2021-06-28 09:45:00|104.14|104.1|104.12|104.04|104.14|104.1|104.1|104.04|12471
1624873520000|2021-06-28 09:45:20|||||||||4766
1624873530000|2021-06-28 09:45:30||104.06||104.06||104.06||104.06|56
1624873540000|2021-06-28 09:45:40|104.1|104.02|104.08|104.02|104.1|104.06|104.08|104.02|9100
1624873550000|2021-06-28 09:45:50|104.1|104.04|104.1|104.06|104.1|104.06|104.08|104.04|13679
1624873560000|2021-06-28 09:46:00|||||||||2113
1624873570000|2021-06-28 09:46:10|104.08|104.02|104.08|104.06|104.08|104.06|104.08|104.02|2863
1624873580000|2021-06-28 09:46:20|||||||||905
1624873610000|2021-06-28 09:46:50|||||||||22454
1624873620000|2021-06-28 09:47:00|104.1|104.04|104.18|104.12|104.18|104.12|104.08|104.04|63051
1624873630000|2021-06-28 09:47:10|104.16|104.1|104.14|104.12|104.16|104.12|104.14|104.1|5167
1624873640000|2021-06-28 09:47:20|104.12|104.1|104.12|104.06|104.14|104.1|104.08|104.04|52064
1624873650000|2021-06-28 09:47:30|||||||||470
1624873670000|2021-06-28 09:47:50||104.1||104.1||104.1||104.1|3186
1624873680000|2021-06-28 09:48:00|104.08|104.06|104.04|104|104.08|104.06|104.04|104|22805
1624873690000|2021-06-28 09:48:10|104.06|104.02|104.08|104.06|104.08|104.06|104.06|104.02|19563
1624873700000|2021-06-28 09:48:20|104.1|104.08|104.14|104.08|104.14|104.08|104.1|104.08|9730
1624873720000|2021-06-28 09:48:40|||||||||10976
1624873730000|2021-06-28 09:48:50|||||||||950
1624873740000|2021-06-28 09:49:00|104.12||104.12||104.12||104.12||857
1624873750000|2021-06-28 09:49:10|104.1|104.06|104.08|104.04|104.1|104.06|104.08|104.04|3548
1624873760000|2021-06-28 09:49:20|104.06|104.06|104.08|104.06|104.08|104.06|104.06|104.02|11536
1624873770000|2021-06-28 09:49:30|104.1|104.08|104.12|104.1|104.12|104.1|104.1|104.06|12695
1624873780000|2021-06-28 09:49:40|104.14||104.14||104.14||104.14||455
1624873790000|2021-06-28 09:49:50|104.16|104.12|104.2|104.18|104.2|104.18|104.16|104.12|18204
1624873800000|2021-06-28 09:50:00|104.24|104.2|104.28|104.22|104.3|104.24|104.24|104.2|6262
1624873810000|2021-06-28 09:50:10|104.26|104.2|104.24|104.18|104.26|104.22|104.24|104.18|86498
1624873840000|2021-06-28 09:50:40|||||||||1420
1624873870000|2021-06-28 09:51:10|||||||||4405
1624873880000|2021-06-28 09:51:20||104.2||104.2||104.2||104.2|810
1624873890000|2021-06-28 09:51:30|104.26|104.22|104.36|104.3|104.38|104.32|104.26|104.22|69213
1624873910000|2021-06-28 09:51:50|104.34|104.28|104.34|104.3|104.34|104.3|104.3|104.28|9898
1624873930000|2021-06-28 09:52:10|104.32||104.34||104.34||104.32||27443
1624873940000|2021-06-28 09:52:20|104.36|104.32|104.36|104.32|104.36|104.34|104.36|104.3|8733
1624873960000|2021-06-28 09:52:40|104.34|104.3|104.34|104.32|104.36|104.32|104.3|104.24|39527
1624873970000|2021-06-28 09:52:50|104.36|104.34|104.32|104.26|104.36|104.34|104.3|104.22|80427
1624874000000|2021-06-28 09:53:20|104.3|104.24|104.18|104.12|104.3|104.26|104.18|104.12|10321
1624874010000|2021-06-28 09:53:30||104.08||104.12||104.12||104.08|743
1624874020000|2021-06-28 09:53:40|104.16|104.08|104.1|104.04|104.16|104.08|104.1|104|5525
1624874030000|2021-06-28 09:53:50|||||||||856
1624874040000|2021-06-28 09:54:00|104.14|104.06|104.16|104.1|104.16|104.1|104.14|104.06|34848
1624874050000|2021-06-28 09:54:10|104.14|104.08|104.14|104.06|104.14|104.08|104.14|104.04|3575
1624874060000|2021-06-28 09:54:20|104.12|104.08|104.1|104.04|104.12|104.08|104.1|104.04|1815
1624874070000|2021-06-28 09:54:30|104.08|104|104.04|104|104.08|104|104.04|104|1616
1624874080000|2021-06-28 09:54:40|104.02|103.98|104|103.94|104.04|103.98|104|103.92|10076
1624874090000|2021-06-28 09:54:50|103.98|103.92|103.88|103.84|103.98|103.92|103.88|103.8|13742
1624874100000|2021-06-28 09:55:00|103.86|103.82|103.86|103.8|103.86|103.82|103.86|103.78|10759
1624874110000|2021-06-28 09:55:10|103.88|103.82|104.02|103.98|104.02|103.98|103.88|103.82|47610
1624874120000|2021-06-28 09:55:20|104.06|104|104.06|103.98|104.06|104.04|104.02|103.98|28694
1624874140000|2021-06-28 09:55:40|104.04|103.96|104.02|103.96|104.04|103.96|104.02|103.94|8206
1624874150000|2021-06-28 09:55:50||103.98||104||104||103.98|52
1624874170000|2021-06-28 09:56:10|||||||||10947
1624874180000|2021-06-28 09:56:20|104.04|104.02|104.1|104.06|104.1|104.06|104.04|104.02|17949
1624874190000|2021-06-28 09:56:30|104.08|104.04|104.08|104|104.08|104.04|104.08|104|41
1624874220000|2021-06-28 09:57:00||104.02||104||104.02||104|5
1624874230000|2021-06-28 09:57:10|104.06|104.02|104.04|104.02|104.06|104.02|104.02|103.96|9188
1624874250000|2021-06-28 09:57:30|104.06|104.04|104.04|104.02|104.08|104.04|104.04|104.02|13179
1624874260000|2021-06-28 09:57:40|104.06|104|104.06|104|104.08|104.02|104.06|104|5511
1624874270000|2021-06-28 09:57:50|||||||||39139
1624874280000|2021-06-28 09:58:00|104.08|104.06|104.08|104.06|104.08|104.06|104.08|104.06|8164
1624874290000|2021-06-28 09:58:10|104.1|104.08|104.1|104.08|104.1|104.08|104.1|104.08|6818
1624874300000|2021-06-28 09:58:20||104.06||104.06||104.06||104.06|0
1624874310000|2021-06-28 09:58:30|||||||||185
1624874320000|2021-06-28 09:58:40|104.12|104.08|104.12|104.06|104.14|104.1|104.12|104.06|23466
1624874330000|2021-06-28 09:58:50|||||||||9546
1624874350000|2021-06-28 09:59:10|104.14|104.12|104.12|104.06|104.14|104.12|104.12|104.06|8514
1624874360000|2021-06-28 09:59:20|||||||||20000
1624874390000|2021-06-28 09:59:50|||||||||12830
1624874400000|2021-06-28 10:00:00|104.1|104.02|104.06|104|104.1|104.06|104.06|104|3633
1624874410000|2021-06-28 10:00:10|||||||||444
1624874420000|2021-06-28 10:00:20|104.04|103.98|104.04|104|104.04|104|104.04|103.94|3659
1624874430000|2021-06-28 10:00:30|104.06|104.02|104.1|104.06|104.1|104.06|104.06|104.02|11798
1624874440000|2021-06-28 10:00:40|||||||||6000
1624874450000|2021-06-28 10:00:50|104.08|104.04|104.04|103.96|104.08|104.04|104.04|103.96|6733
1624874460000|2021-06-28 10:01:00|104.02||104.02||104.02||104.02||0
1624874470000|2021-06-28 10:01:10|104|103.98|104|103.92|104|103.98|104|103.92|3354
1624874480000|2021-06-28 10:01:20|104.02|103.94|104.06|104|104.1|104|104.02|103.94|33832
1624874490000|2021-06-28 10:01:30|104.04|104.02|104.12|104.1|104.12|104.1|104.04|104.02|18568
1624874500000|2021-06-28 10:01:40|104.14|104.12|104.14|104.12|104.18|104.12|104.14|104.1|108241
1624874510000|2021-06-28 10:01:50|||||||||52
1624874520000|2021-06-28 10:02:00|104.12|104.1|104.12|104.02|104.12|104.12|104.1|104.02|9667
1624874530000|2021-06-28 10:02:10||104.04||104.06||104.06||104.04|206
1624874540000|2021-06-28 10:02:20||104.08||104.08||104.08||104.08|0
1624874560000|2021-06-28 10:02:40|||||||||1096
1624874570000|2021-06-28 10:02:50|||||||||500
1624874580000|2021-06-28 10:03:00|||||||||2855
1624874590000|2021-06-28 10:03:10|||||||||14324
1624874610000|2021-06-28 10:03:30|104.1|104.1|104.12|104.08|104.12|104.1|104.1|104.04|124889
1624874620000|2021-06-28 10:03:40|104.1|104.04|104.12|104.1|104.12|104.1|104.08|104.04|10212
1624874630000|2021-06-28 10:03:50|||||||||108496
1624874640000|2021-06-28 10:04:00|104.14|104.08|104.12|104.08|104.14|104.1|104.12|104.08|20334
1624874650000|2021-06-28 10:04:10|104.04|104.06|104.04|103.98|104.1|104.06|104.04|103.96|142378
1624874660000|2021-06-28 10:04:20|104.02|104|104.02|103.98|104.02|104|104.02|103.98|6018
1624874700000|2021-06-28 10:05:00|||||||||2204
1624874710000|2021-06-28 10:05:10|||||||||467
1624874730000|2021-06-28 10:05:30|104.04|104|104.12|104.06|104.12|104.06|104.04|104|32805
1624874740000|2021-06-28 10:05:40|104.1|104.08|104.08|104.06|104.1|104.08|104.08|104.06|1627
1624874750000|2021-06-28 10:05:50|104.06|104.04|104.06|104|104.08|104.04|104.04|103.98|17027
1624874760000|2021-06-28 10:06:00|||||||||2
1624874790000|2021-06-28 10:06:30|104.04|103.98|104.06|104.02|104.06|104.02|104|103.96|19753
1624874800000|2021-06-28 10:06:40|104.08|104.04|104.1|104.06|104.1|104.06|104.08|104.04|11539
1624874820000|2021-06-28 10:07:00|104.08|104.04|104.08|104.04|104.08|104.04|104.08|104.04|101910
1624874830000|2021-06-28 10:07:10|104.1||104.1||104.1||104.1||4910
1624874840000|2021-06-28 10:07:20|104.08|104.06|104.1|104.04|104.1|104.06|104.08|104.04|38289
1624874850000|2021-06-28 10:07:30|104.12|104.06|104.16|104.1|104.16|104.1|104.12|104.06|12535
1624874860000|2021-06-28 10:07:40|104.18|104.12|104.22|104.18|104.26|104.2|104.18|104.12|8178
1624874870000|2021-06-28 10:07:50|104.26|104.16|104.22|104.16|104.26|104.18|104.22|104.14|7599
1624874880000|2021-06-28 10:08:00|||||||||12500
1624874910000|2021-06-28 10:08:30||104.18||104.18||104.18||104.18|2332
1624874920000|2021-06-28 10:08:40|104.24|104.2|104.24|104.18|104.24|104.2|104.24|104.18|6265
1624874940000|2021-06-28 10:09:00|104.26|104.2|104.28|104.24|104.28|104.24|104.24|104.2|13687
1624874950000|2021-06-28 10:09:10|104.26|104.26|104.3|104.26|104.3|104.26|104.26|104.24|45152
1624874960000|2021-06-28 10:09:20||104.24||104.24||104.24||104.24|4763
1624874970000|2021-06-28 10:09:30|104.32|104.26|104.34|104.26|104.34|104.3|104.32|104.24|11996
1624874980000|2021-06-28 10:09:40|||||||||2850
1624874990000|2021-06-28 10:09:50|||||||||287
1624875000000|2021-06-28 10:10:00|104.36|104.3|104.44|104.38|104.44|104.38|104.36|104.3|21766
1624875010000|2021-06-28 10:10:10|104.46|104.4|104.5|104.46|104.52|104.46|104.46|104.4|2722
1624875020000|2021-06-28 10:10:20|||||||||5000
1624875040000|2021-06-28 10:10:40|||||||||1899
1624875060000|2021-06-28 10:11:00|104.48|104.44|104.56|104.52|104.56|104.52|104.48|104.44|35278
1624875070000|2021-06-28 10:11:10|||||||||23199
1624875080000|2021-06-28 10:11:20|104.58|104.54|104.58|104.54|104.6|104.58|104.58|104.52|29785
1624875090000|2021-06-28 10:11:30|104.56|104.52|104.54|104.52|104.56|104.52|104.54|104.5|6795
1624875110000|2021-06-28 10:11:50|104.52|104.5|104.48|104.44|104.52|104.52|104.48|104.42|17251
1624875120000|2021-06-28 10:12:00|||||||||19509
1624875130000|2021-06-28 10:12:10|104.44|104.4|104.48|104.42|104.48|104.42|104.42|104.38|13184
1624875140000|2021-06-28 10:12:20|||||||||2000
1624875170000|2021-06-28 10:12:50|104.52|104.44|104.52|104.48|104.54|104.48|104.52|104.44|12919
1624875180000|2021-06-28 10:13:00|104.5|104.44|104.44|104.36|104.5|104.44|104.44|104.36|4462
1624875200000|2021-06-28 10:13:20|104.42||104.42||104.42||104.42||112549
1624875210000|2021-06-28 10:13:30|104.3|104.34|104.2|104.12|104.4|104.34|104.2|104.1|89222
1624875230000|2021-06-28 10:13:50|||||||||119
1624875240000|2021-06-28 10:14:00|104.18|104.14|104.18|104.14|104.2|104.14|104.18|104.14|2593
1624875250000|2021-06-28 10:14:10|104.2|104.16|104.2|104.14|104.2|104.16|104.2|104.14|4755
1624875270000|2021-06-28 10:14:30||104.16||104.14||104.16||104.14|101
1624875280000|2021-06-28 10:14:40|104.18||104.2||104.2||104.18||2500
1624875290000|2021-06-28 10:14:50|104.18||104.18||104.18||104.18||10674
1624875300000|2021-06-28 10:15:00|104.16|104.12|104.14|104.08|104.16|104.12|104.12|104.04|12776
1624875310000|2021-06-28 10:15:10|104.16|104.06|104.16|104.1|104.16|104.12|104.14|104.06|17095
1624875320000|2021-06-28 10:15:20|104.18||104.16||104.18||104.16||0
1624875330000|2021-06-28 10:15:30|104.18|104.12|104.16|104.1|104.18|104.12|104.16|104.1|200
1624875340000|2021-06-28 10:15:40|104.14|104.08|104.08|104.02|104.14|104.1|104.08|104|1372
1624875350000|2021-06-28 10:15:50|104.06|104|104.06|104|104.06|104|104.06|104|0
1624875360000|2021-06-28 10:16:00|104.04||104.04||104.06||104.04||3492
1624875370000|2021-06-28 10:16:10||104.02||104.02||104.02||104.02|21
1624875380000|2021-06-28 10:16:20|104.02|104|104.04|104|104.04|104|104.02|104|17911
1624875390000|2021-06-28 10:16:30|104.02|103.96|103.96|103.9|104.02|103.96|103.96|103.9|8768
1624875400000|2021-06-28 10:16:40|||||||||3849
1624875410000|2021-06-28 10:16:50|103.94|103.88|103.96|103.94|104|103.94|103.94|103.88|16431
1624875420000|2021-06-28 10:17:00|103.98|103.96|104.02|104|104.02|104|103.98|103.96|23798
1624875430000|2021-06-28 10:17:10|104|103.98|103.92|103.84|104|103.98|103.92|103.82|11654
1624875460000|2021-06-28 10:17:40|||||||||191
1624875500000|2021-06-28 10:18:20|103.9|103.82|103.88|103.84|103.9|103.84|103.88|103.8|9000
1624875510000|2021-06-28 10:18:30|103.86|103.82|103.8|103.74|103.86|103.82|103.8|103.72|13145
1624875530000|2021-06-28 10:18:50||103.76||103.76||103.76||103.76|3001
1624875540000|2021-06-28 10:19:00|||||||||10600
1624875580000|2021-06-28 10:19:40|103.82|103.78|103.82|103.76|103.82|103.78|103.82|103.76|9556
1624875590000|2021-06-28 10:19:50|103.8|103.78|103.84|103.78|103.86|103.8|103.8|103.76|34496
1624875610000|2021-06-28 10:20:10|103.82|103.76|103.76|103.7|103.82|103.76|103.72|103.7|18696
1624875620000|2021-06-28 10:20:20|103.74||103.74||103.74||103.74||0
1624875640000|2021-06-28 10:20:40|||||||||2537
1624875650000|2021-06-28 10:20:50|||||||||802
1624875680000|2021-06-28 10:21:20|103.72|103.68|103.68|103.6|103.72|103.68|103.66|103.6|4811
1624875690000|2021-06-28 10:21:30|103.66||103.66||103.66||103.66||0
1624875700000|2021-06-28 10:21:40|103.64|103.58|103.64|103.6|103.66|103.6|103.64|103.58|4416
1624875710000|2021-06-28 10:21:50|103.62||103.62||103.62||103.62||1000
1624875720000|2021-06-28 10:22:00|||||||||1071
1624875730000|2021-06-28 10:22:10|103.6|103.56|103.56|103.5|103.6|103.56|103.56|103.5|11715
1624875740000|2021-06-28 10:22:20|103.58|103.52|103.58|103.5|103.6|103.56|103.5|103.48|62086
1624875750000|2021-06-28 10:22:30|103.56|103.46|103.58|103.5|103.58|103.5|103.54|103.44|24429
1624875770000|2021-06-28 10:22:50|103.56||103.56||103.56||103.56||6827
1624875780000|2021-06-28 10:23:00|||||||||6546
1624875790000|2021-06-28 10:23:10|||||||||1900
1624875800000|2021-06-28 10:23:20|||||||||2391
1624875830000|2021-06-28 10:23:50|103.54|103.48|103.52|103.46|103.58|103.54|103.5|103.44|47055
1624875840000|2021-06-28 10:24:00|103.54|103.48|103.52|103.5|103.54|103.5|103.52|103.48|14012
1624875850000|2021-06-28 10:24:10|103.54|103.48|103.52|103.46|103.54|103.48|103.5|103.46|11182
1624875860000|2021-06-28 10:24:20|103.56|103.48|103.62|103.56|103.64|103.56|103.56|103.48|3215
1624875880000|2021-06-28 10:24:40|103.66|103.58|103.64|103.58|103.66|103.58|103.64|103.58|5
1624875890000|2021-06-28 10:24:50|||||||||169
1624875900000|2021-06-28 10:25:00|||||||||1434
1624875930000|2021-06-28 10:25:30|||||||||3000
1624875940000|2021-06-28 10:25:40|||||||||6234
1624875950000|2021-06-28 10:25:50||103.6||103.58||103.6||103.58|7910
1624875970000|2021-06-28 10:26:10|||||||||23997
1624875990000|2021-06-28 10:26:30|103.62||103.62||103.62||103.62||17
1624876000000|2021-06-28 10:26:40|103.64||103.64||103.64||103.64||1343
1624876010000|2021-06-28 10:26:50|||||||||5000
1624876020000|2021-06-28 10:27:00|||||||||2341
1624876050000|2021-06-28 10:27:30||103.6||103.6||103.6||103.6|6098
1624876060000|2021-06-28 10:27:40|103.66|103.62|103.68|103.62|103.74|103.62|103.66|103.62|17792
1624876070000|2021-06-28 10:27:50|103.66|103.6|103.66|103.6|103.66|103.6|103.66|103.6|0
1624876080000|2021-06-28 10:28:00|103.64|103.58|103.6|103.56|103.64|103.58|103.6|103.52|4825
1624876090000|2021-06-28 10:28:10|103.58||103.58||103.58||103.58||0
1624876100000|2021-06-28 10:28:20|||||||||10540
1624876110000|2021-06-28 10:28:30|103.56|103.52|103.48|103.42|103.56|103.52|103.48|103.4|16345
1624876120000|2021-06-28 10:28:40|103.46|103.4|103.44|103.36|103.46|103.4|103.44|103.36|3926
1624876130000|2021-06-28 10:28:50|||||||||48072
1624876140000|2021-06-28 10:29:00|103.42|103.34|103.4|103.34|103.42|103.34|103.4|103.34|7600
1624876150000|2021-06-28 10:29:10|103.42|103.36|103.42|103.4|103.44|103.42|103.42|103.36|11596
1624876160000|2021-06-28 10:29:20|||||||||48003
1624876170000|2021-06-28 10:29:30|103.4|103.38|103.42|103.38|103.42|103.38|103.4|103.32|8071
1624876190000|2021-06-28 10:29:50|103.4||103.4||103.4||103.4||150
1624876200000|2021-06-28 10:30:00||103.36||103.36||103.36||103.36|1336
1624876210000|2021-06-28 10:30:10|103.42|103.34|103.4|103.36|103.42|103.36|103.4|103.3|4902
1624876220000|2021-06-28 10:30:20|||||||||4804
1624876240000|2021-06-28 10:30:40|103.38|103.34|103.38|103.34|103.38|103.34|103.38|103.34|3920
1624876250000|2021-06-28 10:30:50|103.4|103.4|103.42|103.36|103.42|103.4|103.4|103.34|32367
1624876260000|2021-06-28 10:31:00|103.4|103.38|103.4|103.36|103.42|103.4|103.4|103.34|15914
1624876270000|2021-06-28 10:31:10|||||||||1042
1624876280000|2021-06-28 10:31:20|||||||||24063
1624876310000|2021-06-28 10:31:50|103.38|103.34|103.34|103.26|103.38|103.34|103.34|103.26|11427
1624876330000|2021-06-28 10:32:10|||||||||11544
1624876340000|2021-06-28 10:32:20|103.32|103.22|103.32|103.26|103.34|103.32|103.3|103.2|26102
1624876360000|2021-06-28 10:32:40|103.3|103.28|103.32|103.28|103.32|103.28|103.3|103.28|11280
1624876370000|2021-06-28 10:32:50|103.34|103.3|103.34|103.3|103.34|103.3|103.34|103.28|4778
1624876380000|2021-06-28 10:33:00|||||||||1498
1624876390000|2021-06-28 10:33:10|||||||||3071
1624876410000|2021-06-28 10:33:30|103.36|103.32|103.38|103.34|103.42|103.36|103.36|103.32|18813
1624876420000|2021-06-28 10:33:40|103.42|103.36|103.38|103.36|103.46|103.36|103.38|103.36|7531
1624876440000|2021-06-28 10:34:00|103.36|103.34|103.36|103.34|103.36|103.34|103.36|103.34|1170
1624876460000|2021-06-28 10:34:20|||||||||7691
1624876500000|2021-06-28 10:35:00|103.38|103.36|103.38|103.34|103.4|103.36|103.38|103.34|6206
1624876510000|2021-06-28 10:35:10|103.36|103.32|103.28|103.24|103.36|103.34|103.28|103.24|6021
1624876520000|2021-06-28 10:35:20||103.2||103.22||103.22||103.2|50
1624876530000|2021-06-28 10:35:30|103.26|103.24|103.26|103.24|103.26|103.24|103.26|103.24|20
1624876540000|2021-06-28 10:35:40|||||||||5000
1624876550000|2021-06-28 10:35:50||103.22||103.22||103.22||103.22|0
1624876560000|2021-06-28 10:36:00|103.24|103.2|103.3|103.24|103.3|103.26|103.24|103.2|36669
1624876570000|2021-06-28 10:36:10||103.26||103.26||103.26||103.24|3161
1624876580000|2021-06-28 10:36:20||103.28||103.26||103.28||103.26|33454
1624876590000|2021-06-28 10:36:30|||||||||1500
1624876600000|2021-06-28 10:36:40|||||||||3504
1624876610000|2021-06-28 10:36:50|103.32|103.28|103.34|103.28|103.34|103.28|103.32|103.28|6945
1624876620000|2021-06-28 10:37:00|103.32||103.34||103.34||103.32||12164
1624876630000|2021-06-28 10:37:10|||||||||965
1624876640000|2021-06-28 10:37:20|||||||||1918
1624876650000|2021-06-28 10:37:30|||||||||723
1624876660000|2021-06-28 10:37:40|103.32||103.32||103.32||103.32||510
1624876710000|2021-06-28 10:38:30|103.34|103.3|103.34|103.3|103.34|103.3|103.34|103.3|11615
1624876720000|2021-06-28 10:38:40|||||||||14519
1624876730000|2021-06-28 10:38:50|103.36|103.32|103.36|103.34|103.38|103.36|103.36|103.3|31615
1624876740000|2021-06-28 10:39:00|103.38|103.36|103.36|103.34|103.38|103.36|103.36|103.34|56496
1624876750000|2021-06-28 10:39:10|103.34|103.32|103.32|103.3|103.36|103.34|103.32|103.26|35404
1624876760000|2021-06-28 10:39:20|103.3|103.28|103.3|103.22|103.3|103.28|103.26|103.2|71829
1624876770000|2021-06-28 10:39:30|103.28||103.28||103.28||103.28||29504
1624876780000|2021-06-28 10:39:40|||||||||1920
1624876790000|2021-06-28 10:39:50|103.26|103.2|103.24|103.2|103.26|103.2|103.24|103.2|6375
1624876800000|2021-06-28 10:40:00|103.26|103.22|103.26|103.22|103.26|103.22|103.26|103.22|15043
1624876810000|2021-06-28 10:40:10|103.24|103.2|103.24|103.2|103.24|103.2|103.24|103.2|22022
1624876820000|2021-06-28 10:40:20|103.26|103.22|103.24|103.2|103.28|103.24|103.24|103.2|22276
1624876830000|2021-06-28 10:40:30|103.26|103.22|103.24|103.22|103.26|103.22|103.24|103.22|401
1624876840000|2021-06-28 10:40:40||103.2||103.2||103.2||103.2|2279
1624876860000|2021-06-28 10:41:00|103.22|103.18|103.2|103.18|103.22|103.2|103.2|103.16|66237
1624876870000|2021-06-28 10:41:10|||||||||500
1624876880000|2021-06-28 10:41:20|103.22|103.16|103.24|103.22|103.24|103.22|103.22|103.16|53715
1624876890000|2021-06-28 10:41:30|103.22|103.18|103.1|103.06|103.22|103.18|103.08|103.06|34914
1624876900000|2021-06-28 10:41:40|103.06|103.04|103.1|103.02|103.1|103.04|103.04|103|21784
1624876910000|2021-06-28 10:41:50||103.04||103.06||103.06||103.04|197
1624876930000|2021-06-28 10:42:10|103.14|103.08|103.22|103.12|103.22|103.12|103.14|103.08|37755
1624876940000|2021-06-28 10:42:20||103.14||103.14||103.14||103.14|11849
1624876950000|2021-06-28 10:42:30|103.18|103.16|103.18|103.14|103.18|103.16|103.16|103.14|21883
1624876960000|2021-06-28 10:42:40|103.16|103.12|103.14|103.08|103.16|103.12|103.14|103.08|11556
1624876970000|2021-06-28 10:42:50|103.12|103.06|103.08|103.02|103.12|103.06|103.08|103.02|17428
1624876980000|2021-06-28 10:43:00|103.06||103.06||103.08||103.06||4321
1624877000000|2021-06-28 10:43:20|103.04|103|103.02|103|103.04|103|103.02|103|16847
1624877010000|2021-06-28 10:43:30|103.04|103.02|103.08|103.04|103.1|103.08|103.04|103|60982
1624877020000|2021-06-28 10:43:40|103.1||103.1||103.12||103.1||0
1624877040000|2021-06-28 10:44:00|103.08||103.08||103.08||103.08||2484
1624877050000|2021-06-28 10:44:10|103.1|103.06|103.14|103.06|103.14|103.06|103.1|103.06|7351
1624877060000|2021-06-28 10:44:20|103.12|103.04|103.14|103.06|103.14|103.06|103.12|103.04|3789
1624877070000|2021-06-28 10:44:30||103.1||103.1||103.1||103.1|1918
1624877080000|2021-06-28 10:44:40|103.12|103.06|103.1|103.06|103.12|103.06|103.1|103.06|25255
1624877090000|2021-06-28 10:44:50|103.12||103.1||103.12||103.1||2806
1624877100000|2021-06-28 10:45:00|103.08|103.04|103.1|103.06|103.1|103.06|103.08|103.04|11674
1624877110000|2021-06-28 10:45:10|||||||||3063
1624877130000|2021-06-28 10:45:30||103.08||103.08||103.08||103.08|5000
1624877140000|2021-06-28 10:45:40|||||||||2927
1624877150000|2021-06-28 10:45:50|103.08|103.06|103.08|103.04|103.1|103.06|103.08|103.04|7285
1624877160000|2021-06-28 10:46:00|103.1|103.06|103.1|103.06|103.1|103.06|103.1|103.06|16147
1624877170000|2021-06-28 10:46:10|103.14|103.08|103.14|103.08|103.14|103.08|103.1|103.06|48863
1624877190000|2021-06-28 10:46:30|||||||||200
1624877210000|2021-06-28 10:46:50|||||||||1000
1624877220000|2021-06-28 10:47:00|||||||||27149
1624877230000|2021-06-28 10:47:10|103.16|103.1|103.14|103.1|103.16|103.12|103.14|103.1|26813
1624877240000|2021-06-28 10:47:20|103.12||103.12||103.12||103.12||229
1624877260000|2021-06-28 10:47:40|||||||||2883
1624877280000|2021-06-28 10:48:00|103.14|103.12|103.14|103.1|103.14|103.12|103.14|103.1|6448
1624877290000|2021-06-28 10:48:10|103.16|103.12|103.16|103.1|103.16|103.12|103.14|103.08|16640
1624877300000|2021-06-28 10:48:20||103.12||103.12||103.12||103.12|0
1624877360000|2021-06-28 10:49:20|||||||||9639
1624877370000|2021-06-28 10:49:30|||||||||2056
1624877380000|2021-06-28 10:49:40|||||||||1008
1624877390000|2021-06-28 10:49:50|||||||||9426
1624877400000|2021-06-28 10:50:00|103.18|103.14|103.18|103.14|103.18|103.16|103.18|103.12|17344
1624877410000|2021-06-28 10:50:10||103.16||103.16||103.16||103.16|2473
1624877440000|2021-06-28 10:50:40|103.2||103.18||103.2||103.18||8509
1624877460000|2021-06-28 10:51:00|103.2|103.18|103.3|103.26|103.36|103.26|103.2|103.18|32814
1624877470000|2021-06-28 10:51:10|||||||||5854
1624877480000|2021-06-28 10:51:20||103.24||103.24||103.24||103.24|3087
1624877500000|2021-06-28 10:51:40|||||||||1500
1624877510000|2021-06-28 10:51:50|||||||||9620
1624877530000|2021-06-28 10:52:10|||||||||459
1624877550000|2021-06-28 10:52:30|||||||||1000
1624877600000|2021-06-28 10:53:20||103.26||103.26||103.26||103.26|4352
1624877620000|2021-06-28 10:53:40|||||||||4813
1624877640000|2021-06-28 10:54:00|||||||||9631
1624877650000|2021-06-28 10:54:10|103.28|103.24|103.14|103.12|103.28|103.24|103.1|103.08|41202
1624877660000|2021-06-28 10:54:20||103.1||103.1||103.1||103.1|107
1624877680000|2021-06-28 10:54:40|||||||||20501
1624877690000|2021-06-28 10:54:50|103.16|103.16|103.22|103.16|103.24|103.18|103.16|103.16|41229
1624877700000|2021-06-28 10:55:00|103.2|103.14|103.18|103.16|103.2|103.16|103.18|103.14|6063
1624877710000|2021-06-28 10:55:10|103.16|103.14|103.1|103.04|103.16|103.16|103.1|103.04|31338
1624877720000|2021-06-28 10:55:20|103.12|103.14|103.08|103.04|103.16|103.14|103.08|103.04|60749
1624877730000|2021-06-28 10:55:30||103.02||103.02||103.02||103|9970
1624877740000|2021-06-28 10:55:40|103.1|103.08|103.12|103.08|103.12|103.1|103.08|103.04|36380
1624877750000|2021-06-28 10:55:50|103.1|103.06|103.1|103.06|103.12|103.08|103.1|103.06|10332
1624877770000|2021-06-28 10:56:10|103.12|103.08|103.12|103.08|103.12|103.08|103.12|103.08|20
1624877780000|2021-06-28 10:56:20|103.14|103.1|103.24|103.2|103.24|103.2|103.14|103.1|66361
1624877790000|2021-06-28 10:56:30|103.26|103.22|103.26|103.22|103.26|103.22|103.24|103.2|3524
1624877800000|2021-06-28 10:56:40|103.24|103.2|103.2|103.1|103.24|103.22|103.2|103.1|14201
1624877810000|2021-06-28 10:56:50||103.12||103.14||103.14||103.12|5
1624877820000|2021-06-28 10:57:00|103.22|103.16|103.26|103.18|103.26|103.18|103.22|103.16|6738
1624877830000|2021-06-28 10:57:10|103.24|103.2|103.24|103.2|103.24|103.2|103.24|103.18|35493
1624877840000|2021-06-28 10:57:20|103.26|103.22|103.26|103.2|103.28|103.26|103.26|103.2|34098
1624877860000|2021-06-28 10:57:40||103.22||103.22||103.22||103.22|5593
1624877870000|2021-06-28 10:57:50|103.28|103.24|103.32|103.26|103.32|103.26|103.28|103.24|13017
1624877880000|2021-06-28 10:58:00|103.3|103.3|103.3|103.22|103.3|103.3|103.3|103.22|367
1624877890000|2021-06-28 10:58:10|||||||||1818
1624877900000|2021-06-28 10:58:20|||||||||1450
1624877910000|2021-06-28 10:58:30|||||||||5000
1624877930000|2021-06-28 10:58:50|103.28||103.28||103.28||103.28||1138
1624877940000|2021-06-28 10:59:00|||||||||19369
1624877950000|2021-06-28 10:59:10|||||||||5232
1624877960000|2021-06-28 10:59:20||103.24||103.24||103.24||103.24|3677
1624877980000|2021-06-28 10:59:40|||||||||9106
1624877990000|2021-06-28 10:59:50|103.3|103.26|103.18|103.1|103.32|103.28|103.18|103.1|18011
1624878000000|2021-06-28 11:00:00|103.2|103.12|103.2|103.12|103.22|103.14|103.2|103.12|0
1624878010000|2021-06-28 11:00:10|||||||||10000
1624878020000|2021-06-28 11:00:20|103.22|103.14|103.2|103.14|103.26|103.18|103.2|103.12|67245
1624878030000|2021-06-28 11:00:30|103.18|103.12|103.2|103.12|103.2|103.12|103.16|103.12|200
1624878040000|2021-06-28 11:00:40|||||||||700
1624878050000|2021-06-28 11:00:50|103.18||103.16||103.18||103.16||0
1624878060000|2021-06-28 11:01:00|103.18|103.14|103.18|103.14|103.18|103.14|103.18|103.14|255
1624878070000|2021-06-28 11:01:10|||||||||956
1624878090000|2021-06-28 11:01:30|103.2|103.16|103.28|103.22|103.34|103.22|103.2|103.16|29441
1624878100000|2021-06-28 11:01:40||103.2||103.22||103.22||103.2|0
1624878120000|2021-06-28 11:02:00|||||||||1000
1624878140000|2021-06-28 11:02:20||103.24||103.24||103.24||103.24|2537
1624878150000|2021-06-28 11:02:30|103.26|103.26|103.26|103.22|103.26|103.26|103.26|103.22|4274
1624878160000|2021-06-28 11:02:40|103.28|103.28|103.3|103.26|103.3|103.28|103.28|103.24|30000
1624878170000|2021-06-28 11:02:50|103.28|103.24|103.28|103.22|103.28|103.24|103.28|103.22|6136
1624878180000|2021-06-28 11:03:00|||||||||4810
1624878190000|2021-06-28 11:03:10|||||||||10692
1624878200000|2021-06-28 11:03:20|||||||||650
1624878220000|2021-06-28 11:03:40|||||||||3000
1624878240000|2021-06-28 11:04:00|103.26||103.26||103.26||103.26||1059
1624878250000|2021-06-28 11:04:10|103.24|103.2|103.22|103.14|103.24|103.22|103.2|103.12|7159
1624878260000|2021-06-28 11:04:20|103.24|103.16|103.24|103.2|103.28|103.2|103.22|103.16|21599
1624878270000|2021-06-28 11:04:30|103.22|103.18|103.22|103.18|103.22|103.18|103.22|103.18|64880
1624878280000|2021-06-28 11:04:40|103.24|103.16|103.26|103.2|103.26|103.24|103.24|103.16|14921
1624878290000|2021-06-28 11:04:50||103.22||103.22||103.22||103.22|0
1624878300000|2021-06-28 11:05:00||103.2||103.22||103.22||103.2|580
1624878320000|2021-06-28 11:05:20|103.28|103.24|103.28|103.24|103.28|103.24|103.28|103.22|7396
1624878330000|2021-06-28 11:05:30|103.32|103.26|103.4|103.34|103.4|103.34|103.32|103.26|18716
1624878340000|2021-06-28 11:05:40||103.36||103.36||103.38||103.36|5368
1624878350000|2021-06-28 11:05:50|103.38|103.34|103.34|103.24|103.38|103.34|103.34|103.24|13586
1624878360000|2021-06-28 11:06:00|||||||||99
1624878380000|2021-06-28 11:06:20|103.36|103.34|103.34|103.28|103.38|103.34|103.34|103.24|6042
1624878390000|2021-06-28 11:06:30|103.32|103.3|103.32|103.28|103.32|103.3|103.32|103.28|2393
1624878400000|2021-06-28 11:06:40|||||||||98
1624878410000|2021-06-28 11:06:50|||||||||52
1624878430000|2021-06-28 11:07:10|103.34|103.3|103.32|103.28|103.36|103.3|103.32|103.28|14091
1624878440000|2021-06-28 11:07:20|103.34|103.32|103.34|103.32|103.34|103.32|103.34|103.28|26160
1624878450000|2021-06-28 11:07:30||103.3||103.28||103.3||103.28|991
1624878460000|2021-06-28 11:07:40|103.32||103.32||103.32||103.32||27
1624878470000|2021-06-28 11:07:50||103.3||103.3||103.3||103.3|0
1624878480000|2021-06-28 11:08:00|103.34||103.34||103.34||103.34||2899
1624878500000|2021-06-28 11:08:20|103.36|103.32|103.36|103.3|103.36|103.32|103.36|103.3|15436
1624878520000|2021-06-28 11:08:40||103.32||103.32||103.32||103.3|58
1624878530000|2021-06-28 11:08:50|103.34|103.3|103.32|103.3|103.34|103.3|103.32|103.3|1154
1624878540000|2021-06-28 11:09:00|||||||||4865
1624878560000|2021-06-28 11:09:20|103.34||103.34||103.34||103.34||5559
1624878570000|2021-06-28 11:09:30|103.32|103.28|103.28|103.24|103.34|103.3|103.28|103.2|14694
1624878580000|2021-06-28 11:09:40|103.26|103.2|103.26|103.2|103.26|103.2|103.26|103.2|43
1624878590000|2021-06-28 11:09:50||103.18||103.18||103.18||103.18|0
1624878600000|2021-06-28 11:10:00|||||||||1000
1624878620000|2021-06-28 11:10:20|||||||||8866
1624878640000|2021-06-28 11:10:40|103.24|103.16|103.16|103.1|103.24|103.16|103.16|103.1|10568
1624878650000|2021-06-28 11:10:50|103.18|103.16|103.14|103.08|103.18|103.16|103.14|103.06|79802
1624878670000|2021-06-28 11:11:10|||||||||19869
1624878680000|2021-06-28 11:11:20|103.16|103.1|103.2|103.14|103.2|103.18|103.16|103.1|38428
1624878690000|2021-06-28 11:11:30|||||||||470
1624878700000|2021-06-28 11:11:40|||||||||10000
1624878710000|2021-06-28 11:11:50|||||||||1000
1624878750000|2021-06-28 11:12:30|||||||||1444
1624878770000|2021-06-28 11:12:50|||||||||6575
1624878780000|2021-06-28 11:13:00|103.22|103.16|103.24|103.2|103.24|103.2|103.22|103.16|37119
1624878800000|2021-06-28 11:13:20|||||||||7408
1624878820000|2021-06-28 11:13:40|103.22|103.16|103.22|103.12|103.22|103.2|103.22|103.12|4364
1624878830000|2021-06-28 11:13:50||103.14||103.16||103.16||103.14|0
1624878840000|2021-06-28 11:14:00|||||||||2418
1624878860000|2021-06-28 11:14:20|103.2|103.14|103.2|103.14|103.2|103.14|103.2|103.12|17279
1624878870000|2021-06-28 11:14:30|||||||||960
1624878900000|2021-06-28 11:15:00||103.16||103.16||103.16||103.16|1128
1624878920000|2021-06-28 11:15:20|103.18|103.14|103.2|103.18|103.2|103.18|103.18|103.14|13352
1624878940000|2021-06-28 11:15:40|103.22||103.22||103.22||103.22||3484
1624878950000|2021-06-28 11:15:50||103.2||103.2||103.2||103.2|5
1624878960000|2021-06-28 11:16:00|||||||||4632
1624878970000|2021-06-28 11:16:10|103.2|103.18|103.22|103.18|103.22|103.2|103.2|103.18|2518
1624878980000|2021-06-28 11:16:20|103.2|103.16|103.22|103.18|103.22|103.18|103.2|103.16|9640
1624878990000|2021-06-28 11:16:30|||||||||954
1624879000000|2021-06-28 11:16:40|||||||||2266
1624879020000|2021-06-28 11:17:00|103.24|103.2|103.24|103.22|103.24|103.22|103.24|103.2|19050
1624879030000|2021-06-28 11:17:10|103.26||103.26||103.26||103.26||1711
1624879040000|2021-06-28 11:17:20|103.24|103.2|103.26|103.22|103.26|103.22|103.24|103.18|3485
1624879070000|2021-06-28 11:17:50|103.28|103.24|103.38|103.32|103.38|103.32|103.28|103.24|23921
1624879080000|2021-06-28 11:18:00|||||||||1100
1624879090000|2021-06-28 11:18:10|||||||||38440
1624879130000|2021-06-28 11:18:50||103.34||103.36||103.36||103.34|45
1624879140000|2021-06-28 11:19:00|103.4|103.38|103.42|103.38|103.42|103.4|103.4|103.36|13116
1624879150000|2021-06-28 11:19:10|||||||||2466
1624879160000|2021-06-28 11:19:20||103.4||103.38||103.4||103.38|2061
1624879170000|2021-06-28 11:19:30|103.44||103.44||103.44||103.44||840
1624879180000|2021-06-28 11:19:40|||||||||5391
1624879190000|2021-06-28 11:19:50|||||||||522
1624879200000|2021-06-28 11:20:00|103.46|103.36|103.38|103.32|103.46|103.36|103.38|103.32|25155
1624879210000|2021-06-28 11:20:10|103.36|103.3|103.32|103.28|103.36|103.3|103.32|103.28|3063
1624879220000|2021-06-28 11:20:20||103.26||103.26||103.26||103.26|500
1624879230000|2021-06-28 11:20:30|103.3|103.24|103.26|103.22|103.3|103.24|103.26|103.2|180
1624879240000|2021-06-28 11:20:40|||||||||10960
1624879250000|2021-06-28 11:20:50|103.24|103.18|103.22|103.18|103.24|103.18|103.22|103.18|1759
1624879260000|2021-06-28 11:21:00|103.18|103.16|103.18|103.14|103.18|103.18|103.18|103.14|2754
1624879270000|2021-06-28 11:21:10|103.16|103.12|103.12|103.06|103.16|103.12|103.1|103.06|19520
1624879280000|2021-06-28 11:21:20|103.14|103.12|103.18|103.12|103.18|103.14|103.14|103.08|14795
1624879290000|2021-06-28 11:21:30|||||||||4817
1624879310000|2021-06-28 11:21:50|||||||||239
1624879320000|2021-06-28 11:22:00|103.22|103.14|103.2|103.16|103.22|103.16|103.18|103.14|13323
1624879330000|2021-06-28 11:22:10|103.22|103.18|103.22|103.18|103.22|103.18|103.22|103.18|12834
1624879340000|2021-06-28 11:22:20|103.2|103.2|103.12|103.06|103.24|103.2|103.12|103.06|28188
1624879350000|2021-06-28 11:22:30|||||||||3000
1624879380000|2021-06-28 11:23:00|||||||||4800
1624879390000|2021-06-28 11:23:10|103.16|103.08|103.18|103.12|103.18|103.12|103.16|103.08|5266
1624879400000|2021-06-28 11:23:20|103.22|103.14|103.18|103.12|103.22|103.14|103.18|103.12|47956
1624879410000|2021-06-28 11:23:30|103.16|103.14|103.18|103.14|103.18|103.14|103.16|103.12|7956
1624879420000|2021-06-28 11:23:40||103.12||103.14||103.14||103.12|2340
1624879430000|2021-06-28 11:23:50|103.22|103.18|103.22|103.14|103.24|103.18|103.22|103.14|23141
1624879440000|2021-06-28 11:24:00||103.16||103.16||103.16||103.16|101
1624879450000|2021-06-28 11:24:10|||||||||7705
1624879460000|2021-06-28 11:24:20|||||||||2093
1624879470000|2021-06-28 11:24:30|103.16|103.14|103.16|103.14|103.16|103.14|103.16|103.14|7235
1624879480000|2021-06-28 11:24:40|||||||||3877
1624879490000|2021-06-28 11:24:50|||||||||1000
1624879500000|2021-06-28 11:25:00|103.18|103.16|103.28|103.2|103.28|103.2|103.18|103.16|18289
1624879510000|2021-06-28 11:25:10|103.26|103.18|103.2|103.14|103.26|103.2|103.2|103.14|6797
1624879520000|2021-06-28 11:25:20|103.22|103.16|103.2|103.18|103.22|103.18|103.2|103.16|15004
1624879530000|2021-06-28 11:25:30||103.14||103.14||103.14||103.14|977
1624879540000|2021-06-28 11:25:40|||||||||19379
1624879560000|2021-06-28 11:26:00|103.22|103.16|103.2|103.16|103.22|103.16|103.2|103.16|10645
1624879570000|2021-06-28 11:26:10|||||||||10000
1624879590000|2021-06-28 11:26:30|103.18|103.14|103.16|103.08|103.18|103.16|103.16|103.08|6539
1624879600000|2021-06-28 11:26:40||103.1||103.08||103.1||103.08|0
1624879610000|2021-06-28 11:26:50||103.1||103.1||103.1||103.1|8989
1624879620000|2021-06-28 11:27:00|||||||||1749
1624879650000|2021-06-28 11:27:30|103.14||103.14||103.16||103.14||9772
1624879660000|2021-06-28 11:27:40|103.12|103.08|103.12|103.06|103.12|103.08|103.12|103.06|940
1624879670000|2021-06-28 11:27:50||103.08||103.08||103.08||103.08|1050
1624879680000|2021-06-28 11:28:00|103.14|103.1|103.16|103.12|103.16|103.12|103.14|103.1|24287
1624879690000|2021-06-28 11:28:10|103.18|103.14|103.16|103.12|103.18|103.14|103.16|103.08|19872
1624879710000|2021-06-28 11:28:30||103.1||103.1||103.1||103.1|3898
1624879730000|2021-06-28 11:28:50|||||||||45381
1624879740000|2021-06-28 11:29:00|||||||||100
1624879750000|2021-06-28 11:29:10||103.12||103.12||103.12||103.12|3006
1624879770000|2021-06-28 11:29:30|||||||||17766
1624879790000|2021-06-28 11:29:50|103.18|103.14|103.18|103.14|103.18|103.14|103.18|103.14|2567
1624879800000|2021-06-28 11:30:00|103.2|103.16|103.2|103.16|103.2|103.16|103.18|103.16|7934
1624879810000|2021-06-28 11:30:10|103.18||103.18||103.18||103.18||6422
1624879820000|2021-06-28 11:30:20|103.2||103.2||103.2||103.2||2731
1624879830000|2021-06-28 11:30:30|||||||||5893
1624879850000|2021-06-28 11:30:50|||||||||4557
1624879860000|2021-06-28 11:31:00|103.18|103.14|103.16|103.1|103.18|103.16|103.14|103.1|23712
1624879870000|2021-06-28 11:31:10|103.14|103.06|103.14|103.08|103.14|103.08|103.12|103.06|3888
1624879880000|2021-06-28 11:31:20|||||||||3500
1624879890000|2021-06-28 11:31:30|||||||||1644
1624879900000|2021-06-28 11:31:40|||||||||4822
1624879910000|2021-06-28 11:31:50|103.12||103.12||103.12||103.12||8518
1624879920000|2021-06-28 11:32:00|||||||||13879
1624879960000|2021-06-28 11:32:40|103.14|103.1|103.14|103.12|103.14|103.12|103.14|103.1|16982
1624879970000|2021-06-28 11:32:50||103.1||103.08||103.12||103.08|5835
1624879980000|2021-06-28 11:33:00|103.12||103.12||103.12||103.12||1000
1624879990000|2021-06-28 11:33:10||103.1||103.08||103.1||103.08|26005
1624880000000|2021-06-28 11:33:20|103.14|103.1|103.12|103.1|103.14|103.1|103.12|103.08|7400
1624880010000|2021-06-28 11:33:30||103.08||103.08||103.08||103.08|3253
1624880020000|2021-06-28 11:33:40|||||||||4418
1624880030000|2021-06-28 11:33:50|103.14|103.1|103.18|103.12|103.18|103.14|103.12|103.08|32432
1624880040000|2021-06-28 11:34:00||103.14||103.12||103.14||103.12|46
1624880050000|2021-06-28 11:34:10||103.14||103.12||103.14||103.12|2500
1624880080000|2021-06-28 11:34:40|103.2|103.14|103.2|103.16|103.24|103.18|103.2|103.14|125559
1624880110000|2021-06-28 11:35:10|||||||||9635
1624880130000|2021-06-28 11:35:30|||||||||1000
1624880140000|2021-06-28 11:35:40||103.18||103.16||103.18||103.16|7458
1624880150000|2021-06-28 11:35:50||103.18||103.16||103.18||103.16|16499
1624880160000|2021-06-28 11:36:00|103.22|103.18|103.28|103.22|103.28|103.22|103.2|103.18|38374
1624880180000|2021-06-28 11:36:20|103.3|103.24|103.3|103.26|103.34|103.26|103.3|103.22|23484
1624880190000|2021-06-28 11:36:30|103.34|103.28|103.34|103.28|103.34|103.28|103.34|103.24|1608
1624880200000|2021-06-28 11:36:40|103.32||103.32||103.32||103.32||9
1624880240000|2021-06-28 11:37:20||103.3||103.28||103.3||103.28|14297
1624880250000|2021-06-28 11:37:30|103.3|103.3|103.28|103.26|103.3|103.3|103.28|103.22|31100
1624880260000|2021-06-28 11:37:40|||||||||7700
1624880270000|2021-06-28 11:37:50|103.26|103.22|103.28|103.24|103.28|103.24|103.26|103.22|37
1624880280000|2021-06-28 11:38:00|103.26|103.22|103.26|103.18|103.26|103.22|103.26|103.16|39686
1624880310000|2021-06-28 11:38:30|103.24|103.2|103.22|103.18|103.24|103.2|103.22|103.16|302
1624880340000|2021-06-28 11:39:00|103.24|103.2|103.28|103.2|103.28|103.2|103.24|103.2|18996
1624880350000|2021-06-28 11:39:10|103.32|103.22|103.32|103.24|103.34|103.28|103.32|103.22|7319
1624880360000|2021-06-28 11:39:20||103.26||103.26||103.26||103.26|256
1624880370000|2021-06-28 11:39:30|103.34|103.28|103.4|103.36|103.42|103.36|103.34|103.28|8028
1624880400000|2021-06-28 11:40:00|103.42|103.34|103.28|103.2|103.42|103.34|103.18|103.14|142520
1624880410000|2021-06-28 11:40:10|103.24||103.24||103.28||103.24||0
1624880420000|2021-06-28 11:40:20|103.26|103.26|103.32|103.28|103.32|103.28|103.26|103.26|21536
1624880430000|2021-06-28 11:40:30|103.3|103.26|103.26|103.2|103.3|103.26|103.26|103.2|8050
1624880440000|2021-06-28 11:40:40|103.24|103.18|103.22|103.16|103.24|103.18|103.22|103.16|3244
1624880450000|2021-06-28 11:40:50|103.24|103.18|103.24|103.18|103.24|103.18|103.24|103.18|25222
1624880460000|2021-06-28 11:41:00|||||||||2887
1624880470000|2021-06-28 11:41:10|103.22|103.2|103.22|103.18|103.24|103.2|103.22|103.18|12211
1624880480000|2021-06-28 11:41:20|103.24|103.2|103.24|103.2|103.24|103.22|103.24|103.2|5200
1624880490000|2021-06-28 11:41:30|||||||||952
1624880500000|2021-06-28 11:41:40|103.22|103.18|103.22|103.18|103.22|103.18|103.22|103.18|1384
1624880510000|2021-06-28 11:41:50|103.24|103.2|103.24|103.18|103.24|103.2|103.24|103.18|150
1624880530000|2021-06-28 11:42:10|103.22||103.22||103.22||103.22||97
1624880540000|2021-06-28 11:42:20|||||||||133
1624880560000|2021-06-28 11:42:40||103.2||103.2||103.2||103.2|144
1624880570000|2021-06-28 11:42:50|103.2|103.18|103.2|103.16|103.2|103.18|103.2|103.16|11987
1624880580000|2021-06-28 11:43:00|||||||||5000
1624880590000|2021-06-28 11:43:10|103.22|103.18|103.22|103.18|103.22|103.18|103.22|103.18|2223
1624880600000|2021-06-28 11:43:20|||||||||3837
1624880610000|2021-06-28 11:43:30|103.2|103.16|103.2|103.16|103.2|103.16|103.2|103.16|2081
1624880620000|2021-06-28 11:43:40|||||||||920
1624880640000|2021-06-28 11:44:00|103.22|103.18|103.22|103.2|103.24|103.2|103.22|103.18|3165
1624880650000|2021-06-28 11:44:10|103.24|103.18|103.22|103.16|103.24|103.2|103.22|103.16|3842
1624880660000|2021-06-28 11:44:20|103.24|103.18|103.22|103.18|103.28|103.18|103.22|103.18|2873
1624880670000|2021-06-28 11:44:30|103.26|103.2|103.22|103.18|103.26|103.2|103.22|103.18|0
1624880690000|2021-06-28 11:44:50|103.2||103.2||103.2||103.2||150
1624880700000|2021-06-28 11:45:00|103.22||103.2||103.22||103.2||4296
1624880710000|2021-06-28 11:45:10|103.22||103.22||103.22||103.22||5458
1624880740000|2021-06-28 11:45:40|103.2|103.16|103.2|103.14|103.2|103.16|103.2|103.14|7271
1624880760000|2021-06-28 11:46:00|103.18|103.12|103.16|103.1|103.18|103.12|103.16|103.1|4242
1624880780000|2021-06-28 11:46:20|||||||||39341
1624880800000|2021-06-28 11:46:40|103.18|103.18|103.22|103.18|103.22|103.2|103.16|103.12|603064
1624880810000|2021-06-28 11:46:50|103.2|103.2|103.2|103.16|103.2|103.2|103.2|103.16|11107
1624880820000|2021-06-28 11:47:00|103.22||103.22||103.22||103.22||968
1624880830000|2021-06-28 11:47:10|103.2|103.18|103.22|103.16|103.22|103.18|103.2|103.16|7668
1624880850000|2021-06-28 11:47:30|||||||||6094
1624880860000|2021-06-28 11:47:40|103.2|103.18|103.2|103.18|103.2|103.18|103.2|103.16|1449
1624880870000|2021-06-28 11:47:50|103.22||103.22||103.24||103.22||3209
1624880880000|2021-06-28 11:48:00|||||||||2404
1624880890000|2021-06-28 11:48:10|103.24||103.24||103.24||103.22||649
1624880900000|2021-06-28 11:48:20|103.22||103.22||103.22||103.22||60
1624880920000|2021-06-28 11:48:40|||||||||225
1624880930000|2021-06-28 11:48:50|103.2||103.22||103.22||103.2||575
1624880940000|2021-06-28 11:49:00|103.24|103.2|103.22|103.18|103.24|103.2|103.22|103.18|1310
1624880950000|2021-06-28 11:49:10|||||||||181
1624880960000|2021-06-28 11:49:20|103.24||103.24||103.24||103.24||2512
1624880970000|2021-06-28 11:49:30|||||||||9476
1624880980000|2021-06-28 11:49:40|103.22|103.2|103.24|103.2|103.24|103.2|103.22|103.2|2973
1624881000000|2021-06-28 11:50:00|||||||||953
1624881030000|2021-06-28 11:50:30|103.26|103.22|103.36|103.32|103.36|103.32|103.26|103.22|85476
1624881040000|2021-06-28 11:50:40|103.38||103.38||103.38||103.38||10000
1624881060000|2021-06-28 11:51:00|103.36|103.3|103.3|103.28|103.36|103.3|103.3|103.24|5591
1624881070000|2021-06-28 11:51:10|103.28|103.24|103.24|103.18|103.28|103.24|103.2|103.16|5146
1624881080000|2021-06-28 11:51:20|103.22|103.2|103.26|103.22|103.26|103.22|103.22|103.2|8157
1624881090000|2021-06-28 11:51:30|103.28|103.24|103.32|103.26|103.32|103.26|103.28|103.24|11756
1624881100000|2021-06-28 11:51:40|103.34||103.36||103.36||103.34||1
1624881120000|2021-06-28 11:52:00|103.34||103.36||103.36||103.34||6062
1624881130000|2021-06-28 11:52:10|103.34|103.28|103.32|103.26|103.34|103.28|103.32|103.26|6077
1624881140000|2021-06-28 11:52:20|103.34|103.28|103.34|103.28|103.36|103.28|103.32|103.28|5500
1624881160000|2021-06-28 11:52:40|103.36|103.34|103.36|103.3|103.36|103.34|103.36|103.28|11021
1624881170000|2021-06-28 11:52:50|||||||||3415
1624881180000|2021-06-28 11:53:00||103.32||103.32||103.32||103.32|2644
1624881190000|2021-06-28 11:53:10|103.34|103.3|103.3|103.24|103.34|103.3|103.3|103.24|19281
1624881200000|2021-06-28 11:53:20|103.28|103.22|103.26|103.18|103.28|103.22|103.26|103.18|4215
1624881220000|2021-06-28 11:53:40|||||||||23
1624881250000|2021-06-28 11:54:10||103.16||103.18||103.18||103.16|20
1624881260000|2021-06-28 11:54:20|103.24|103.24|103.24|103.18|103.24|103.24|103.24|103.18|5816
1624881290000|2021-06-28 11:54:50|||||||||4338
1624881330000|2021-06-28 11:55:30|||||||||9628
1624881340000|2021-06-28 11:55:40|103.26|103.2|103.26|103.22|103.26|103.22|103.26|103.2|7862
1624881350000|2021-06-28 11:55:50||103.2||103.2||103.2||103.2|33399
1624881360000|2021-06-28 11:56:00||103.22||103.22||103.22||103.22|50
1624881380000|2021-06-28 11:56:20|||||||||956
1624881390000|2021-06-28 11:56:30|||||||||1455
1624881400000|2021-06-28 11:56:40|103.28|103.24|103.26|103.22|103.28|103.24|103.26|103.18|9078
1624881410000|2021-06-28 11:56:50|||||||||1832
1624881430000|2021-06-28 11:57:10|||||||||735
1624881440000|2021-06-28 11:57:20|||||||||1759
1624881450000|2021-06-28 11:57:30|||||||||9685
1624881480000|2021-06-28 11:58:00|103.24|103.18|103.26|103.2|103.26|103.22|103.22|103.18|24210
1624881490000|2021-06-28 11:58:10|||||||||27382
1624881500000|2021-06-28 11:58:20|||||||||7614
1624881520000|2021-06-28 11:58:40|||||||||52
1624881550000|2021-06-28 11:59:10|||||||||3849
1624881600000|2021-06-28 12:00:00|103.24||103.24||103.24||103.24||0
1624881610000|2021-06-28 12:00:10|||||||||3544
1624881620000|2021-06-28 12:00:20|103.22|103.16|103.16|103.1|103.22|103.16|103.16|103.1|5108
1624881630000|2021-06-28 12:00:30|103.14|103.08|103.12|103.08|103.16|103.1|103.12|103.08|15430
1624881640000|2021-06-28 12:00:40|103.1|103.04|103.08|103.04|103.1|103.04|103.08|103.04|3274
1624881650000|2021-06-28 12:00:50|103.06|103.02|102.9|102.86|103.06|103.02|102.84|102.8|481748
1624881660000|2021-06-28 12:01:00|102.92|102.84|102.98|102.94|102.98|102.94|102.92|102.84|28791
1624881670000|2021-06-28 12:01:10|103|102.96|102.98|102.88|103|102.96|102.98|102.88|7659
1624881680000|2021-06-28 12:01:20||102.9||102.9||102.9||102.9|418
1624881700000|2021-06-28 12:01:40|102.96|102.88|102.9|102.8|102.96|102.88|102.9|102.8|18518
1624881710000|2021-06-28 12:01:50|102.86|102.76|102.8|102.72|102.86|102.8|102.78|102.7|23591
1624881720000|2021-06-28 12:02:00|102.82|102.74|102.84|102.76|102.84|102.76|102.82|102.74|1211
1624881730000|2021-06-28 12:02:10|102.86|102.78|102.94|102.88|102.94|102.88|102.84|102.78|23568
1624881740000|2021-06-28 12:02:20|102.9|102.86|102.88|102.8|102.9|102.86|102.88|102.8|22440
1624881750000|2021-06-28 12:02:30|||||||||998
1624881760000|2021-06-28 12:02:40|102.9||102.88||102.9||102.88||2571
1624881770000|2021-06-28 12:02:50|102.9|102.82|102.9|102.84|102.92|102.9|102.88|102.8|35718
1624881780000|2021-06-28 12:03:00||102.82||102.84||102.84||102.82|10738
1624881790000|2021-06-28 12:03:10|102.88|102.82|102.82|102.76|102.88|102.82|102.82|102.76|6169
1624881800000|2021-06-28 12:03:20|102.84||102.82||102.88||102.82||2912
1624881810000|2021-06-28 12:03:30|||||||||582
1624881820000|2021-06-28 12:03:40|||||||||3860
1624881830000|2021-06-28 12:03:50|||||||||223
1624881840000|2021-06-28 12:04:00|102.84|102.78|102.86|102.8|102.9|102.8|102.84|102.78|2674
1624881850000|2021-06-28 12:04:10|||||||||690
1624881860000|2021-06-28 12:04:20|102.88||102.9||102.9||102.88||6309
1624881870000|2021-06-28 12:04:30||102.84||102.86||102.88||102.84|6884
1624881880000|2021-06-28 12:04:40||102.88||102.86||102.88||102.86|0
1624881890000|2021-06-28 12:04:50|102.92|102.9|102.92|102.86|102.98|102.92|102.92|102.86|37490
1624881910000|2021-06-28 12:05:10|||||||||2966
1624881920000|2021-06-28 12:05:20|||||||||195
1624881940000|2021-06-28 12:05:40|||||||||9716
1624881950000|2021-06-28 12:05:50|102.9|102.84|102.86|102.8|102.92|102.84|102.86|102.8|6688
1624881960000|2021-06-28 12:06:00|||||||||202
1624881970000|2021-06-28 12:06:10|102.84||102.84||102.86||102.84||24223
1624881980000|2021-06-28 12:06:20|102.88|102.82|102.9|102.86|102.9|102.86|102.88|102.82|20079
1624881990000|2021-06-28 12:06:30|||||||||150
1624882010000|2021-06-28 12:06:50|102.88|102.84|102.9|102.82|102.9|102.86|102.88|102.8|7310
1624882020000|2021-06-28 12:07:00|102.88||102.88||102.88||102.88||2860
1624882040000|2021-06-28 12:07:20|||||||||4861
1624882050000|2021-06-28 12:07:30|||||||||600
1624882060000|2021-06-28 12:07:40|||||||||2000
1624882080000|2021-06-28 12:08:00|||||||||855
1624882110000|2021-06-28 12:08:30|102.86|102.8|102.74|102.7|102.86|102.8|102.74|102.7|28138
1624882120000|2021-06-28 12:08:40|102.72|102.68|102.68|102.62|102.72|102.68|102.68|102.6|14492
1624882130000|2021-06-28 12:08:50|102.7|102.64|102.7|102.64|102.72|102.66|102.7|102.64|29595
1624882150000|2021-06-28 12:09:10|102.68|102.62|102.68|102.62|102.68|102.64|102.66|102.6|12342
1624882160000|2021-06-28 12:09:20|||||||||3107
1624882170000|2021-06-28 12:09:30|102.7||102.7||102.7||102.7||2355
1624882180000|2021-06-28 12:09:40||102.64||102.64||102.64||102.64|82773
1624882190000|2021-06-28 12:09:50|||||||||2901
1624882200000|2021-06-28 12:10:00||102.68||102.64||102.68||102.64|10217
1624882210000|2021-06-28 12:10:10|||||||||965
1624882230000|2021-06-28 12:10:30|||||||||1000
1624882240000|2021-06-28 12:10:40|102.72|102.66|102.82|102.74|102.82|102.74|102.72|102.66|91473
1624882250000|2021-06-28 12:10:50|102.8|102.72|102.8|102.74|102.8|102.74|102.74|102.68|24106
1624882260000|2021-06-28 12:11:00|||||||||9185
1624882270000|2021-06-28 12:11:10|||||||||1925
1624882280000|2021-06-28 12:11:20|102.82|102.76|102.82|102.74|102.86|102.8|102.8|102.74|17167
1624882290000|2021-06-28 12:11:30|102.84|102.76|102.84|102.8|102.84|102.8|102.84|102.76|1092
1624882300000|2021-06-28 12:11:40|102.82|102.78|102.82|102.74|102.82|102.78|102.8|102.74|5092
1624882310000|2021-06-28 12:11:50|102.84|102.76|102.84|102.76|102.84|102.76|102.84|102.74|1942
1624882330000|2021-06-28 12:12:10||102.78||102.78||102.78||102.78|3
1624882340000|2021-06-28 12:12:20|||||||||5000
1624882350000|2021-06-28 12:12:30|||||||||300
1624882370000|2021-06-28 12:12:50|102.86|102.8|102.88|102.82|102.9|102.82|102.86|102.8|9373
1624882380000|2021-06-28 12:13:00|||||||||41069
1624882440000|2021-06-28 12:14:00|||||||||10000
1624882470000|2021-06-28 12:14:30|||||||||196
1624882480000|2021-06-28 12:14:40|||||||||8270
1624882490000|2021-06-28 12:14:50|102.9||102.88||102.9||102.88||0
1624882500000|2021-06-28 12:15:00|102.9||102.88||102.9||102.88||1803
1624882510000|2021-06-28 12:15:10|102.86||102.86||102.88||102.86||1
1624882520000|2021-06-28 12:15:20|102.84|102.8|102.82|102.74|102.84|102.8|102.82|102.74|22814
1624882530000|2021-06-28 12:15:30|102.84|102.76|102.86|102.78|102.86|102.78|102.84|102.76|5656
1624882540000|2021-06-28 12:15:40|102.84|102.8|102.86|102.8|102.86|102.8|102.84|102.8|175
1624882560000|2021-06-28 12:16:00|102.84||102.84||102.84||102.84||1806
1624882570000|2021-06-28 12:16:10|||||||||4833
1624882580000|2021-06-28 12:16:20|102.86|102.82|102.9|102.86|102.9|102.86|102.86|102.82|20922
1624882590000|2021-06-28 12:16:30|102.92|102.88|102.96|102.9|102.96|102.9|102.92|102.88|22146
1624882620000|2021-06-28 12:17:00|||||||||4821
1624882640000|2021-06-28 12:17:20|||||||||15000
1624882650000|2021-06-28 12:17:30||102.92||102.92||102.92||102.92|1183
1624882660000|2021-06-28 12:17:40||102.94||102.94||102.94||102.94|4
1624882680000|2021-06-28 12:18:00|102.94|102.92|103|102.98|103.02|102.98|102.9|102.88|41401
1624882690000|2021-06-28 12:18:10|||||||||700
1624882710000|2021-06-28 12:18:30|||||||||1441
1624882720000|2021-06-28 12:18:40|103.02|103|103.06|103|103.06|103|103|102.98|20043
1624882730000|2021-06-28 12:18:50|||||||||2134
1624882740000|2021-06-28 12:19:00|||||||||19606
1624882750000|2021-06-28 12:19:10|||||||||449
1624882770000|2021-06-28 12:19:30|||||||||10000
1624882790000|2021-06-28 12:19:50|||||||||554
1624882800000|2021-06-28 12:20:00|103.04||103.04||103.04||103.04||3300
1624882830000|2021-06-28 12:20:30|103.06|103.02|103.18|103.12|103.22|103.14|103.06|103.02|37519
1624882840000|2021-06-28 12:20:40|103.2|103.14|103.2|103.14|103.2|103.14|103.2|103.14|50000
1624882850000|2021-06-28 12:20:50|103.18|103.12|103.12|103.06|103.18|103.12|103.12|103.02|66889
1624882860000|2021-06-28 12:21:00|103.14||103.14||103.14||103.14||4870
1624882870000|2021-06-28 12:21:10|||||||||1447
1624882880000|2021-06-28 12:21:20|103.12||103.14||103.14||103.12||100
1624882890000|2021-06-28 12:21:30|103.12||103.12||103.12||103.12||994
1624882910000|2021-06-28 12:21:50||103.1||103.06||103.1||103.06|1640
1624882920000|2021-06-28 12:22:00|||||||||2424
1624882960000|2021-06-28 12:22:40|103.14|103.08|103.12|103.06|103.18|103.1|103.12|103.02|40730
1624882970000|2021-06-28 12:22:50|||||||||4814
1624882980000|2021-06-28 12:23:00|||||||||718
1624882990000|2021-06-28 12:23:10|103.14|103.08|103.18|103.12|103.18|103.14|103.14|103.08|6037
1624883000000|2021-06-28 12:23:20|103.2|103.14|103.2|103.16|103.2|103.18|103.18|103.14|24489
1624883010000|2021-06-28 12:23:30|103.22|103.18|103.26|103.22|103.28|103.22|103.2|103.16|15867
1624883020000|2021-06-28 12:23:40|||||||||472
1624883030000|2021-06-28 12:23:50|103.28|103.24|103.3|103.24|103.3|103.24|103.28|103.24|6311
1624883040000|2021-06-28 12:24:00|||||||||2500
1624883050000|2021-06-28 12:24:10||103.26||103.26||103.26||103.24|1933
1624883060000|2021-06-28 12:24:20||103.28||103.28||103.28||103.28|0
1624883070000|2021-06-28 12:24:30|||||||||455
1624883080000|2021-06-28 12:24:40|103.28|103.26|103.28|103.24|103.28|103.26|103.26|103.24|18897
1624883090000|2021-06-28 12:24:50|||||||||382
1624883100000|2021-06-28 12:25:00|103.26|103.2|103.28|103.2|103.3|103.22|103.24|103.18|20608
1624883110000|2021-06-28 12:25:10||103.24||103.24||103.24||103.24|145
1624883130000|2021-06-28 12:25:30|103.3|103.26|103.38|103.32|103.4|103.32|103.3|103.26|16605
1624883140000|2021-06-28 12:25:40||103.34||103.34||103.34||103.32|11
1624883150000|2021-06-28 12:25:50|||||||||701
1624883170000|2021-06-28 12:26:10|||||||||19243
1624883180000|2021-06-28 12:26:20|||||||||2818
1624883190000|2021-06-28 12:26:30|103.36|103.32|103.32|103.26|103.36|103.32|103.32|103.24|17651
1624883200000|2021-06-28 12:26:40|||||||||258
1624883210000|2021-06-28 12:26:50|||||||||7419
1624883230000|2021-06-28 12:27:10|103.34|103.28|103.36|103.32|103.36|103.32|103.34|103.28|4831
1624883240000|2021-06-28 12:27:20|||||||||4810
1624883260000|2021-06-28 12:27:40|||||||||167
1624883270000|2021-06-28 12:27:50|103.34|103.28|103.32|103.24|103.34|103.28|103.26|103.2|14788
1624883280000|2021-06-28 12:28:00|||||||||469
1624883290000|2021-06-28 12:28:10|||||||||5020
1624883300000|2021-06-28 12:28:20|||||||||631
1624883330000|2021-06-28 12:28:50|||||||||2495
1624883350000|2021-06-28 12:29:10|103.34|103.26|103.34|103.28|103.34|103.28|103.34|103.26|4396
1624883360000|2021-06-28 12:29:20|103.36||103.36||103.38||103.36||1822
1624883370000|2021-06-28 12:29:30|||||||||2000
1624883380000|2021-06-28 12:29:40|||||||||6002
1624883400000|2021-06-28 12:30:00|103.38||103.36||103.38||103.36||14645
1624883420000|2021-06-28 12:30:20|||||||||2648
1624883430000|2021-06-28 12:30:30|103.38|103.3|103.44|103.36|103.44|103.36|103.38|103.3|19136
1624883440000|2021-06-28 12:30:40|103.42|103.34|103.36|103.3|103.42|103.34|103.36|103.3|10568
1624883450000|2021-06-28 12:30:50|103.34|103.28|103.34|103.28|103.34|103.28|103.32|103.28|20659
1624883460000|2021-06-28 12:31:00|||||||||90000
1624883500000|2021-06-28 12:31:40|||||||||9622
1624883510000|2021-06-28 12:31:50|103.36|103.34|103.3|103.22|103.36|103.34|103.3|103.22|8978
1624883520000|2021-06-28 12:32:00|103.28|103.2|103.26|103.2|103.28|103.2|103.26|103.2|181588
1624883530000|2021-06-28 12:32:10|103.24|103.18|103.22|103.16|103.24|103.18|103.2|103.14|7123
1624883550000|2021-06-28 12:32:30|||||||||2000
1624883560000|2021-06-28 12:32:40|103.26|103.18|103.22|103.18|103.26|103.18|103.22|103.18|2269
1624883570000|2021-06-28 12:32:50|103.26||103.26||103.26||103.22||3534
1624883580000|2021-06-28 12:33:00|||||||||16000
1624883590000|2021-06-28 12:33:10|||||||||4000
1624883600000|2021-06-28 12:33:20|103.24||103.22||103.24||103.22||2013
1624883610000|2021-06-28 12:33:30|103.24|103.24|103.22|103.18|103.26|103.24|103.2|103.12|32052
1624883620000|2021-06-28 12:33:40||103.16||103.16||103.16||103.16|193
1624883630000|2021-06-28 12:33:50|103.2||103.22||103.22||103.2||2245
1624883640000|2021-06-28 12:34:00|103.2|103.18|103.22|103.16|103.24|103.2|103.2|103.16|20265
1624883660000|2021-06-28 12:34:20|103.24|103.18|103.22|103.16|103.24|103.18|103.22|103.16|0
1624883670000|2021-06-28 12:34:30|103.24|103.24|103.3|103.22|103.32|103.28|103.24|103.18|34399
1624883680000|2021-06-28 12:34:40|103.28||103.3||103.3||103.28||968
1624883690000|2021-06-28 12:34:50|||||||||96265
1624883740000|2021-06-28 12:35:40|||||||||1919
1624883760000|2021-06-28 12:36:00||103.24||103.24||103.24||103.24|12108
1624883770000|2021-06-28 12:36:10|103.32|103.26|103.32|103.26|103.32|103.26|103.32|103.26|13286
1624883780000|2021-06-28 12:36:20|||||||||1436
1624883790000|2021-06-28 12:36:30||103.24||103.26||103.26||103.24|35
1624883800000|2021-06-28 12:36:40|||||||||2288
1624883810000|2021-06-28 12:36:50|103.34|103.28|103.36|103.32|103.36|103.32|103.34|103.28|13946
1624883820000|2021-06-28 12:37:00|103.38|103.28|103.38|103.34|103.38|103.34|103.38|103.28|22023
1624883840000|2021-06-28 12:37:20|103.36|103.32|103.38|103.34|103.38|103.34|103.36|103.32|30574
1624883850000|2021-06-28 12:37:30|103.36||103.36||103.38||103.36||2400
1624883860000|2021-06-28 12:37:40|103.34|103.32|103.32|103.26|103.36|103.32|103.32|103.24|13980
1624883880000|2021-06-28 12:38:00|103.3|103.24|103.26|103.22|103.3|103.24|103.26|103.22|2063
1624883890000|2021-06-28 12:38:10|103.28||103.28||103.28||103.28||0
1624883910000|2021-06-28 12:38:30|103.3|103.24|103.28|103.24|103.32|103.24|103.28|103.24|6097
1624883920000|2021-06-28 12:38:40|||||||||1000
1624883930000|2021-06-28 12:38:50|103.32|103.26|103.3|103.26|103.32|103.26|103.3|103.26|4942
1624883940000|2021-06-28 12:39:00|||||||||677
1624883950000|2021-06-28 12:39:10|||||||||2884
1624883970000|2021-06-28 12:39:30|103.32|103.28|103.34|103.3|103.34|103.3|103.32|103.28|1958
1624883980000|2021-06-28 12:39:40||103.28||103.28||103.3||103.28|360
1624884000000|2021-06-28 12:40:00|103.32|103.26|103.3|103.24|103.32|103.28|103.3|103.24|11544
1624884010000|2021-06-28 12:40:10|||||||||6036
1624884020000|2021-06-28 12:40:20|103.28|103.22|103.22|103.16|103.28|103.22|103.22|103.14|6575
1624884050000|2021-06-28 12:40:50|103.2|103.12|103.18|103.12|103.2|103.12|103.18|103.12|6801
1624884060000|2021-06-28 12:41:00|103.16|103.1|103.14|103.06|103.16|103.1|103.14|103.06|1450
1624884070000|2021-06-28 12:41:10|103.16|103.08|103.14|103.08|103.2|103.1|103.14|103.08|57335
1624884080000|2021-06-28 12:41:20|103.16|103.2|103.22|103.2|103.22|103.2|103.16|103.1|132054
1624884090000|2021-06-28 12:41:30|103.2|103.18|103.22|103.16|103.24|103.2|103.2|103.16|49197
1624884100000|2021-06-28 12:41:40|||||||||14533
1624884110000|2021-06-28 12:41:50|103.24|103.22|103.24|103.18|103.24|103.22|103.22|103.16|15401
1624884120000|2021-06-28 12:42:00|||||||||429
1624884160000|2021-06-28 12:42:40|||||||||2228
1624884170000|2021-06-28 12:42:50|||||||||12874
1624884190000|2021-06-28 12:43:10|103.22||103.24||103.24||103.22||1065
1624884210000|2021-06-28 12:43:30|103.22||103.24||103.24||103.22||0
1624884230000|2021-06-28 12:43:50|||||||||11064
1624884240000|2021-06-28 12:44:00|103.22||103.22||103.22||103.22||641
1624884260000|2021-06-28 12:44:20|103.2|103.16|103.2|103.14|103.2|103.16|103.2|103.1|9740
1624884270000|2021-06-28 12:44:30|||||||||964
1624884280000|2021-06-28 12:44:40|103.18|103.12|103.16|103.1|103.18|103.14|103.14|103.1|3945
1624884290000|2021-06-28 12:44:50|103.14|103.08|103.14|103.08|103.14|103.08|103.12|103.08|3868
1624884300000|2021-06-28 12:45:00|103.12||103.12||103.12||103.12||50
1624884330000|2021-06-28 12:45:30|103.1|103.06|103.1|103.06|103.1|103.06|103.1|103.06|1602
1624884350000|2021-06-28 12:45:50|103.06|103.04|103.08|103.02|103.1|103.04|103.06|103.02|5771
1624884380000|2021-06-28 12:46:20|103.06||103.06||103.08||103.06||10
1624884390000|2021-06-28 12:46:30|||||||||1
1624884410000|2021-06-28 12:46:50|103.04|103|103.04|103|103.04|103|103.04|103|3450
1624884420000|2021-06-28 12:47:00|103.02|103.02|103.02|102.98|103.02|103.02|103|102.96|63442
1624884430000|2021-06-28 12:47:10|103.04|103|103.08|103.04|103.14|103.08|103.04|103|103979
1624884440000|2021-06-28 12:47:20|103.12|103.06|103.12|103.06|103.14|103.06|103.08|103.06|5870
1624884450000|2021-06-28 12:47:30|103.1|103.04|103.1|103.04|103.1|103.04|103.1|103.04|4437
1624884460000|2021-06-28 12:47:40|103.12|103.06|103.12|103.06|103.12|103.06|103.12|103.06|22218
1624884470000|2021-06-28 12:47:50|||||||||1924
1624884480000|2021-06-28 12:48:00|103.14|103.08|103.14|103.08|103.14|103.08|103.14|103.08|2060
1624884490000|2021-06-28 12:48:10|103.16|103.1|103.22|103.12|103.24|103.16|103.16|103.1|28900
1624884500000|2021-06-28 12:48:20|103.2||103.18||103.2||103.18||10
1624884550000|2021-06-28 12:49:10|103.2|103.14|103.18|103.12|103.22|103.14|103.18|103.12|444
1624884580000|2021-06-28 12:49:40|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|22156
1624884620000|2021-06-28 12:50:20|||||||||2881
1624884630000|2021-06-28 12:50:30|||||||||5000
1624884660000|2021-06-28 12:51:00|||||||||4000
1624884670000|2021-06-28 12:51:10|103.24|103.18|103.26|103.2|103.28|103.2|103.24|103.18|15972
1624884680000|2021-06-28 12:51:20|103.28|103.24|103.26|103.2|103.28|103.24|103.26|103.2|3413
1624884700000|2021-06-28 12:51:40|103.24|103.18|103.22|103.14|103.24|103.18|103.22|103.14|10506
1624884720000|2021-06-28 12:52:00||103.16||103.14||103.16||103.14|120
1624884740000|2021-06-28 12:52:20|||||||||4810
1624884770000|2021-06-28 12:52:50|||||||||828
1624884780000|2021-06-28 12:53:00|||||||||74
1624884820000|2021-06-28 12:53:40|103.2|103.12|103.14|103.08|103.2|103.12|103.14|103.08|26320
1624884830000|2021-06-28 12:53:50|||||||||727
1624884850000|2021-06-28 12:54:10|||||||||953
1624884870000|2021-06-28 12:54:30|||||||||4803
1624884880000|2021-06-28 12:54:40|||||||||3614
1624884910000|2021-06-28 12:55:10|103.12|103.1|103.12|103.04|103.12|103.1|103.12|103.04|28106
1624884920000|2021-06-28 12:55:20||103.08||103.08||103.08||103.08|4814
1624884930000|2021-06-28 12:55:30|103.14|103.1|103.12|103.08|103.14|103.1|103.12|103.08|20224
1624884940000|2021-06-28 12:55:40|||||||||1038
1624884980000|2021-06-28 12:56:20|||||||||2401
1624885000000|2021-06-28 12:56:40|103.14|103.1|103.18|103.1|103.2|103.16|103.14|103.1|21208
1624885010000|2021-06-28 12:56:50|103.16||103.16||103.16||103.16||0
1624885020000|2021-06-28 12:57:00|103.18|103.12|103.18|103.12|103.18|103.12|103.18|103.12|0
1624885030000|2021-06-28 12:57:10|103.16||103.16||103.16||103.16||1840
1624885040000|2021-06-28 12:57:20|||||||||9637
1624885050000|2021-06-28 12:57:30|103.14|103.1|103.22|103.18|103.22|103.18|103.14|103.1|5742
1624885060000|2021-06-28 12:57:40|103.24|103.2|103.24|103.2|103.24|103.2|103.24|103.2|5342
1624885070000|2021-06-28 12:57:50|103.26|103.24|103.24|103.18|103.26|103.24|103.2|103.18|16820
1624885080000|2021-06-28 12:58:00|103.22|103.16|103.2|103.14|103.22|103.18|103.18|103.12|5818
1624885090000|2021-06-28 12:58:10|103.22|103.16|103.24|103.16|103.24|103.16|103.22|103.16|4848
1624885100000|2021-06-28 12:58:20|103.22||103.22||103.22||103.22||100
1624885120000|2021-06-28 12:58:40|||||||||89
1624885130000|2021-06-28 12:58:50|103.24|103.22|103.32|103.26|103.34|103.28|103.24|103.22|18509
1624885140000|2021-06-28 12:59:00|103.34|103.28|103.32|103.28|103.34|103.3|103.32|103.28|12756
1624885150000|2021-06-28 12:59:10|103.34|103.3|103.34|103.3|103.34|103.3|103.34|103.3|0
1624885170000|2021-06-28 12:59:30|103.32|103.28|103.3|103.28|103.32|103.28|103.3|103.26|12768
1624885180000|2021-06-28 12:59:40|103.32||103.34||103.34||103.32||6190
1624885190000|2021-06-28 12:59:50|103.32|103.3|103.32|103.28|103.32|103.3|103.32|103.26|11690
1624885200000|2021-06-28 13:00:00|||||||||10000
1624885220000|2021-06-28 13:00:20|103.34|103.3|103.34|103.3|103.34|103.3|103.34|103.28|6478
1624885230000|2021-06-28 13:00:30|103.36|103.32|103.5|103.42|103.5|103.42|103.36|103.32|26188
1624885260000|2021-06-28 13:01:00|||||||||1925
1624885270000|2021-06-28 13:01:10||103.44||103.44||103.44||103.44|359
1624885280000|2021-06-28 13:01:20|103.52|103.46|103.52|103.46|103.52|103.46|103.52|103.46|793
1624885290000|2021-06-28 13:01:30|103.5|103.44|103.46|103.4|103.5|103.46|103.44|103.4|22986
1624885300000|2021-06-28 13:01:40|103.44|103.42|103.38|103.34|103.44|103.42|103.36|103.32|25628
1624885310000|2021-06-28 13:01:50|103.4|103.36|103.46|103.42|103.5|103.46|103.4|103.36|24768
1624885320000|2021-06-28 13:02:00|103.44|103.4|103.42|103.38|103.44|103.4|103.42|103.38|5511
1624885330000|2021-06-28 13:02:10|||||||||21871
1624885350000|2021-06-28 13:02:30|103.4|103.36|103.3|103.24|103.42|103.4|103.3|103.24|51812
1624885360000|2021-06-28 13:02:40|103.28|103.22|103.28|103.22|103.28|103.22|103.28|103.22|0
1624885370000|2021-06-28 13:02:50||103.24||103.24||103.24||103.24|0
1624885380000|2021-06-28 13:03:00|103.26|103.22|103.26|103.22|103.26|103.22|103.26|103.22|971
1624885400000|2021-06-28 13:03:20|103.28|103.26|103.28|103.24|103.28|103.26|103.28|103.24|2465
1624885420000|2021-06-28 13:03:40|||||||||1918
1624885430000|2021-06-28 13:03:50|||||||||11560
1624885440000|2021-06-28 13:04:00|||||||||1805
1624885470000|2021-06-28 13:04:30|||||||||350
1624885480000|2021-06-28 13:04:40|||||||||19200
1624885490000|2021-06-28 13:04:50|103.32|103.26|103.34|103.3|103.36|103.3|103.3|103.26|27229
1624885500000|2021-06-28 13:05:00||103.28||103.28||103.28||103.28|2874
1624885520000|2021-06-28 13:05:20|103.32|103.26|103.3|103.24|103.32|103.26|103.26|103.24|6788
1624885530000|2021-06-28 13:05:30|103.28|103.22|103.26|103.22|103.28|103.22|103.26|103.22|12503
1624885540000|2021-06-28 13:05:40|103.3|103.24|103.3|103.24|103.32|103.26|103.3|103.24|387
1624885560000|2021-06-28 13:06:00|||||||||5000
1624885570000|2021-06-28 13:06:10|||||||||373
1624885580000|2021-06-28 13:06:20|103.32|103.26|103.34|103.28|103.36|103.28|103.32|103.26|9685
1624885590000|2021-06-28 13:06:30|103.32|103.26|103.32|103.28|103.34|103.28|103.32|103.26|5211
1624885600000|2021-06-28 13:06:40|||||||||1648
1624885620000|2021-06-28 13:07:00|103.3|103.26|103.32|103.26|103.32|103.26|103.3|103.24|4564
1624885630000|2021-06-28 13:07:10||103.28||103.28||103.28||103.28|0
1624885640000|2021-06-28 13:07:20|103.34|103.3|103.3|103.26|103.34|103.3|103.3|103.26|17165
1624885660000|2021-06-28 13:07:40|103.28|103.28|103.28|103.24|103.28|103.28|103.28|103.22|8146
1624885670000|2021-06-28 13:07:50|||||||||47955
1624885690000|2021-06-28 13:08:10|||||||||19611
1624885700000|2021-06-28 13:08:20|103.26||103.28||103.28||103.26||3381
1624885710000|2021-06-28 13:08:30|103.26|103.22|103.26|103.2|103.26|103.22|103.22|103.18|15887
1624885720000|2021-06-28 13:08:40|103.24|103.18|103.2|103.14|103.24|103.18|103.18|103.14|10971
1624885730000|2021-06-28 13:08:50|103.18||103.2||103.2||103.18||31
1624885740000|2021-06-28 13:09:00|103.22|103.16|103.24|103.2|103.24|103.2|103.22|103.16|15873
1624885750000|2021-06-28 13:09:10|103.26||103.26||103.26||103.26||2100
1624885770000|2021-06-28 13:09:30|||||||||3846
1624885780000|2021-06-28 13:09:40|||||||||2880
1624885790000|2021-06-28 13:09:50|103.28|103.22|103.28|103.24|103.28|103.24|103.28|103.22|1598
1624885800000|2021-06-28 13:10:00|103.26|103.22|103.26|103.22|103.28|103.22|103.24|103.18|6433
1624885810000|2021-06-28 13:10:10|103.28||103.28||103.28||103.28||1643
1624885820000|2021-06-28 13:10:20|103.26||103.26||103.26||103.26||244
1624885830000|2021-06-28 13:10:30|||||||||9239
1624885840000|2021-06-28 13:10:40|103.24|103.24|103.26|103.2|103.26|103.24|103.24|103.18|9714
1624885860000|2021-06-28 13:11:00||103.22||103.22||103.22||103.22|2
1624885870000|2021-06-28 13:11:10|||||||||18785
1624885880000|2021-06-28 13:11:20|||||||||207
1624885890000|2021-06-28 13:11:30|||||||||1145
1624885900000|2021-06-28 13:11:40|103.24|103.2|103.24|103.2|103.24|103.2|103.24|103.2|5208
1624885910000|2021-06-28 13:11:50|103.22|103.18|103.2|103.12|103.22|103.18|103.18|103.12|1347
1624885920000|2021-06-28 13:12:00|||||||||25399
1624885930000|2021-06-28 13:12:10|||||||||5570
1624885940000|2021-06-28 13:12:20|||||||||3128
1624885950000|2021-06-28 13:12:30|||||||||8000
1624885960000|2021-06-28 13:12:40|103.22|103.22|103.3|103.24|103.3|103.26|103.22|103.14|45443
1624885980000|2021-06-28 13:13:00|103.28|103.22|103.28|103.24|103.32|103.24|103.28|103.22|10813
1624885990000|2021-06-28 13:13:10|103.3||103.32||103.32||103.3||2058
1624886010000|2021-06-28 13:13:30||103.26||103.26||103.26||103.26|34
1624886020000|2021-06-28 13:13:40|103.3||103.3||103.3||103.3||16
1624886030000|2021-06-28 13:13:50|103.32||103.32||103.32||103.32||0
1624886040000|2021-06-28 13:14:00|||||||||1741
1624886060000|2021-06-28 13:14:20|103.3||103.32||103.32||103.3||84
1624886070000|2021-06-28 13:14:30|103.3||103.3||103.3||103.3||0
1624886080000|2021-06-28 13:14:40|103.32|103.28|103.34|103.28|103.34|103.3|103.32|103.28|27089
1624886090000|2021-06-28 13:14:50|||||||||1000
1624886100000|2021-06-28 13:15:00|||||||||6442
1624886110000|2021-06-28 13:15:10||103.3||103.3||103.3||103.3|55
1624886130000|2021-06-28 13:15:30|||||||||2500
1624886150000|2021-06-28 13:15:50|||||||||1920
1624886160000|2021-06-28 13:16:00|103.32|103.28|103.3|103.26|103.34|103.28|103.3|103.26|23328
1624886180000|2021-06-28 13:16:20|||||||||2402
1624886190000|2021-06-28 13:16:30|103.32|103.28|103.34|103.28|103.34|103.32|103.32|103.28|15276
1624886210000|2021-06-28 13:16:50|103.32|103.26|103.32|103.26|103.32|103.28|103.3|103.26|11873
1624886220000|2021-06-28 13:17:00|103.3|103.28|103.32|103.28|103.32|103.28|103.3|103.28|1121
1624886240000|2021-06-28 13:17:20||103.3||103.3||103.3||103.28|1818
1624886250000|2021-06-28 13:17:30|103.34|103.32|103.4|103.36|103.4|103.36|103.34|103.28|27757
1624886270000|2021-06-28 13:17:50|||||||||277
1624886280000|2021-06-28 13:18:00|103.38|103.34|103.36|103.3|103.38|103.34|103.36|103.3|10514
1624886290000|2021-06-28 13:18:10||103.32||103.32||103.32||103.32|0
1624886320000|2021-06-28 13:18:40|103.4|103.34|103.4|103.36|103.4|103.36|103.4|103.34|2257
1624886340000|2021-06-28 13:19:00|||||||||421
1624886370000|2021-06-28 13:19:30|103.38|103.34|103.34|103.3|103.38|103.34|103.34|103.28|37152
1624886380000|2021-06-28 13:19:40|103.32|103.28|103.22|103.18|103.32|103.28|103.2|103.16|23104
1624886390000|2021-06-28 13:19:50|103.2|103.14|103.18|103.1|103.2|103.14|103.18|103.1|2987
1624886400000|2021-06-28 13:20:00|||||||||4300
1624886420000|2021-06-28 13:20:20|103.16|103.08|103.1|103.04|103.16|103.08|103.1|103.02|3509
1624886430000|2021-06-28 13:20:30||103.02||103.02||103.02||103|0
1624886440000|2021-06-28 13:20:40|103.08|103.04|103.22|103.14|103.22|103.14|103.08|103.04|31229
1624886460000|2021-06-28 13:21:00|103.24||103.22||103.24||103.22||1056
1624886470000|2021-06-28 13:21:10|103.24|103.16|103.26|103.18|103.26|103.18|103.24|103.16|9410
1624886490000|2021-06-28 13:21:30|||||||||20481
1624886520000|2021-06-28 13:22:00|103.24|103.16|103.18|103.12|103.24|103.16|103.14|103.06|36526
1624886530000|2021-06-28 13:22:10||103.14||103.14||103.14||103.14|6000
1624886540000|2021-06-28 13:22:20|103.2||103.2||103.2||103.2||2083
1624886560000|2021-06-28 13:22:40|||||||||9009
1624886570000|2021-06-28 13:22:50|103.22|103.16|103.24|103.18|103.26|103.22|103.22|103.16|35318
1624886580000|2021-06-28 13:23:00|103.22|103.16|103.2|103.16|103.22|103.16|103.18|103.12|0
1624886590000|2021-06-28 13:23:10|103.18|103.14|103.14|103.1|103.18|103.14|103.14|103.1|1463
1624886600000|2021-06-28 13:23:20|103.12|103.08|103.14|103.06|103.14|103.08|103.12|103.06|3531
1624886610000|2021-06-28 13:23:30|103.12|103.1|103.1|103.04|103.12|103.1|103.1|103.04|1502
1624886620000|2021-06-28 13:23:40|103.08|103.02|103.08|103.02|103.08|103.02|103.08|103|5500
1624886630000|2021-06-28 13:23:50|103.1||103.1||103.1||103.1||14856
1624886650000|2021-06-28 13:24:10||103.06||103.08||103.08||103.06|495
1624886660000|2021-06-28 13:24:20|103.14|103.1|103.14|103.1|103.14|103.12|103.12|103.06|19002
1624886670000|2021-06-28 13:24:30|||||||||1349
1624886680000|2021-06-28 13:24:40|103.12|103.08|103.12|103.06|103.12|103.08|103.12|103.06|14005
1624886690000|2021-06-28 13:24:50|103.1|103.04|103.06|103|103.1|103.04|103.06|103|2985
1624886700000|2021-06-28 13:25:00|103.04|103.02|103.1|103.04|103.1|103.04|103.04|103|23553
1624886710000|2021-06-28 13:25:10||103.06||103.06||103.06||103.06|0
1624886740000|2021-06-28 13:25:40|||||||||1000
1624886770000|2021-06-28 13:26:10|103.12|103.08|103.12|103.08|103.12|103.1|103.12|103.08|23014
1624886780000|2021-06-28 13:26:20|103.14|103.1|103.14|103.1|103.16|103.1|103.14|103.1|4980
1624886790000|2021-06-28 13:26:30|103.12|103.08|103.12|103.08|103.12|103.08|103.12|103.08|3401
1624886800000|2021-06-28 13:26:40|103.1|103.06|103.06|103.02|103.1|103.08|103.06|103.02|25535
1624886810000|2021-06-28 13:26:50||103||103.02||103.02||103|0
1624886820000|2021-06-28 13:27:00|103.04|103|103.08|103.04|103.08|103.04|103.04|103|13415
1624886830000|2021-06-28 13:27:10|103.1|103.06|103.1|103.08|103.1|103.08|103.08|103.04|2262
1624886840000|2021-06-28 13:27:20|103.12|103.06|103.14|103.1|103.16|103.1|103.12|103.04|5694
1624886850000|2021-06-28 13:27:30|||||||||34647
1624886870000|2021-06-28 13:27:50|||||||||19285
1624886880000|2021-06-28 13:28:00|103.12|103.14|103.14|103.1|103.16|103.14|103.12|103.1|15957
1624886900000|2021-06-28 13:28:20|103.16|103.14|103.14|103.06|103.16|103.14|103.12|103.06|44251
1624886910000|2021-06-28 13:28:30|103.12||103.12||103.12||103.12||4
1624886920000|2021-06-28 13:28:40|||||||||15000
1624886930000|2021-06-28 13:28:50||103.1||103.08||103.1||103.06|6491
1624886940000|2021-06-28 13:29:00||103.1||103.1||103.1||103.1|20130
1624886950000|2021-06-28 13:29:10|103.14|103.12|103.14|103.12|103.14|103.12|103.14|103.12|7715
1624886960000|2021-06-28 13:29:20||103.1||103.12||103.12||103.1|4831
1624886990000|2021-06-28 13:29:50|103.12|103.1|103.12|103.06|103.16|103.14|103.12|103.06|41559
1624887000000|2021-06-28 13:30:00|103.14|103.08|103.18|103.16|103.18|103.16|103.14|103.08|12324
1624887010000|2021-06-28 13:30:10|103.16|103.14|103.12|103.08|103.16|103.14|103.12|103.04|13750
1624887020000|2021-06-28 13:30:20|103.14|103.1|103.16|103.12|103.16|103.12|103.14|103.1|5508
1624887030000|2021-06-28 13:30:30|103.18|103.16|103.16|103.12|103.18|103.16|103.1|103.08|47291
1624887040000|2021-06-28 13:30:40|103.18|103.14|103.3|103.22|103.32|103.26|103.18|103.14|61944
1624887050000|2021-06-28 13:30:50|103.32|103.3|103.36|103.3|103.38|103.3|103.32|103.22|23980
1624887060000|2021-06-28 13:31:00|103.38|103.32|103.32|103.3|103.38|103.32|103.32|103.26|33962
1624887070000|2021-06-28 13:31:10|103.3|103.28|103.26|103.2|103.32|103.3|103.26|103.2|23884
1624887080000|2021-06-28 13:31:20|103.24||103.24||103.26||103.22||20243
1624887100000|2021-06-28 13:31:40|103.22|103.16|103.24|103.18|103.24|103.22|103.2|103.14|35424
1624887110000|2021-06-28 13:31:50|103.22|103.16|103.2|103.14|103.22|103.16|103.2|103.14|10087
1624887120000|2021-06-28 13:32:00|||||||||10511
1624887130000|2021-06-28 13:32:10||103.16||103.16||103.16||103.16|1044
1624887140000|2021-06-28 13:32:20|103.18|103.14|103.16|103.1|103.18|103.14|103.16|103.08|12698
1624887150000|2021-06-28 13:32:30|103.14|103.08|103.1|103.06|103.14|103.08|103.08|103.02|31508
1624887160000|2021-06-28 13:32:40|103.08|103.04|103.1|103.06|103.1|103.06|103.08|103.04|13029
1624887170000|2021-06-28 13:32:50|103.08|103.08|103.08|103.04|103.1|103.08|103.06|103.02|29716
1624887180000|2021-06-28 13:33:00|103.06|103.02|103.06|103.02|103.06|103.02|103.06|103.02|8528
1624887190000|2021-06-28 13:33:10||103||103||103.02||103|3979
1624887200000|2021-06-28 13:33:20|103.04|102.98|102.98|102.94|103.04|102.98|102.98|102.9|31732
1624887210000|2021-06-28 13:33:30|102.96|102.92|102.98|102.94|102.98|102.96|102.96|102.9|33930
1624887220000|2021-06-28 13:33:40|103|102.96|103.1|103.06|103.12|103.06|103|102.96|45406
1624887230000|2021-06-28 13:33:50|103.08|103.04|103.08|103.04|103.1|103.06|103.06|103.04|7500
1624887240000|2021-06-28 13:34:00|103.06|103.02|103.06|103.02|103.1|103.04|103.06|103|20144
1624887250000|2021-06-28 13:34:10|||||||||15097
1624887260000|2021-06-28 13:34:20|||||||||50000
1624887270000|2021-06-28 13:34:30|103.08|103.04|103.12|103.06|103.12|103.06|103.08|103.04|8599
1624887280000|2021-06-28 13:34:40|103.14|103.08|103.14|103.12|103.22|103.18|103.14|103.08|37676
1624887290000|2021-06-28 13:34:50|103.16|103.1|103.22|103.18|103.22|103.18|103.12|103.1|36653
1624887300000|2021-06-28 13:35:00|||||||||11833
1624887310000|2021-06-28 13:35:10|103.2|103.16|103.16|103.14|103.2|103.16|103.16|103.14|23550
1624887320000|2021-06-28 13:35:20|103.18|103.12|103.18|103.14|103.2|103.18|103.12|103.08|50525
1624887330000|2021-06-28 13:35:30|103.2|103.16|103.16|103.1|103.2|103.16|103.1|103.04|18206
1624887340000|2021-06-28 13:35:40|103.14|103.08|103.12|103.08|103.14|103.08|103.12|103.08|6921
1624887350000|2021-06-28 13:35:50|103.14|103.1|103.14|103.1|103.14|103.1|103.14|103.1|4171
1624887360000|2021-06-28 13:36:00|103.12|103.08|103.12|103.1|103.14|103.1|103.12|103.08|4929
1624887370000|2021-06-28 13:36:10|103.14|103.12|103.16|103.12|103.2|103.16|103.12|103.1|110203
1624887380000|2021-06-28 13:36:20|103.14|103.1|103.1|103.06|103.14|103.1|103.08|103.06|76971
1624887390000|2021-06-28 13:36:30|||||||||1749
1624887400000|2021-06-28 13:36:40|103.08|103.04|103|102.98|103.08|103.04|103|102.96|133276
1624887410000|2021-06-28 13:36:50||102.96||102.96||102.98||102.96|8672
1624887420000|2021-06-28 13:37:00|102.98|102.94|102.96|102.92|102.98|102.96|102.94|102.9|23346
1624887430000|2021-06-28 13:37:10|102.94|102.9|102.92|102.88|102.94|102.9|102.9|102.86|15290
1624887440000|2021-06-28 13:37:20|102.94|102.9|102.98|102.92|102.98|102.92|102.94|102.9|10649
1624887460000|2021-06-28 13:37:40|103|102.94|103|102.96|103|102.98|103|102.94|43458
1624887470000|2021-06-28 13:37:50|102.98|102.98|102.98|102.94|102.98|102.98|102.98|102.94|10487
1624887480000|2021-06-28 13:38:00|102.96|102.92|102.94|102.86|102.96|102.92|102.88|102.84|57944
1624887490000|2021-06-28 13:38:10||102.88||102.88||102.88||102.88|2201
1624887500000|2021-06-28 13:38:20|||||||||56730
1624887520000|2021-06-28 13:38:40|102.96|102.9|103|102.96|103|102.98|102.96|102.9|55584
1624887530000|2021-06-28 13:38:50|103.02|102.98|103.08|103|103.08|103.02|103.02|102.98|14079
1624887540000|2021-06-28 13:39:00|103.1|103.02|103.08|103.02|103.1|103.04|103.08|103.02|23927
1624887560000|2021-06-28 13:39:20|||||||||132854
1624887570000|2021-06-28 13:39:30|||||||||26975
1624887580000|2021-06-28 13:39:40|103.1|103.04|103.12|103.08|103.14|103.1|103.1|103.04|44081
1624887590000|2021-06-28 13:39:50|103.14|103.06|103.1|103.04|103.14|103.06|103.1|103.02|17076
1624887600000|2021-06-28 13:40:00|103.08|103.02|103.06|103|103.1|103.08|103.02|102.94|96162
1624887610000|2021-06-28 13:40:10|103.04|103.02|103|102.96|103.04|103.02|103|102.94|13052
1624887620000|2021-06-28 13:40:20|103.02|102.98|103.04|103|103.06|103.02|103.02|102.98|17477
1624887630000|2021-06-28 13:40:30|103.06|103.02|103.04|103.02|103.06|103.02|103.04|103.02|432
1624887640000|2021-06-28 13:40:40||103||103||103||102.98|3409
1624887650000|2021-06-28 13:40:50|103.06|103.02|103.14|103.08|103.14|103.08|103.06|103.02|21415
1624887660000|2021-06-28 13:41:00|103.12|103.04|103.1|103.06|103.12|103.06|103.1|103.04|2685
1624887670000|2021-06-28 13:41:10|103.08|103.04|103.02|102.96|103.08|103.04|103.02|102.96|28919
1624887680000|2021-06-28 13:41:20|103|103|102.9|102.84|103|103|102.88|102.82|99955
1624887690000|2021-06-28 13:41:30|||||||||5469
1624887700000|2021-06-28 13:41:40|102.88|102.82|102.88|102.84|102.88|102.84|102.82|102.8|39478
1624887710000|2021-06-28 13:41:50|102.9|102.88|102.88|102.82|102.9|102.88|102.88|102.82|80415
1624887720000|2021-06-28 13:42:00|102.86|102.8|102.84|102.8|102.86|102.8|102.82|102.74|27707
1624887730000|2021-06-28 13:42:10|102.86|102.82|102.9|102.84|102.92|102.88|102.86|102.82|51664
1624887740000|2021-06-28 13:42:20|102.88|102.82|102.9|102.84|102.9|102.84|102.86|102.82|8872
1624887750000|2021-06-28 13:42:30|102.88|102.88|102.86|102.78|102.88|102.88|102.82|102.74|97638
1624887760000|2021-06-28 13:42:40|102.84|102.76|102.78|102.74|102.84|102.76|102.76|102.72|29555
1624887770000|2021-06-28 13:42:50||102.72||102.74||102.74||102.72|27541
1624887780000|2021-06-28 13:43:00|102.8|102.8|102.86|102.8|102.86|102.82|102.78|102.74|121594
1624887790000|2021-06-28 13:43:10|102.84|102.78|102.68|102.64|102.84|102.78|102.68|102.62|246001
1624887800000|2021-06-28 13:43:20|102.72|102.66|102.72|102.68|102.72|102.68|102.72|102.66|15418
1624887810000|2021-06-28 13:43:30|||||||||19366
1624887820000|2021-06-28 13:43:40|102.7|102.66|102.68|102.62|102.72|102.7|102.66|102.62|105769
1624887830000|2021-06-28 13:43:50|102.7|102.64|102.72|102.66|102.72|102.68|102.7|102.64|8868
1624887840000|2021-06-28 13:44:00|102.74|102.68|102.66|102.62|102.74|102.68|102.66|102.62|34425
1624887850000|2021-06-28 13:44:10|102.68|102.64|102.68|102.64|102.68|102.64|102.68|102.64|206
1624887860000|2021-06-28 13:44:20|102.7|102.66|102.72|102.66|102.74|102.68|102.7|102.62|30378
1624887870000|2021-06-28 13:44:30|102.7|102.64|102.68|102.62|102.7|102.64|102.68|102.62|5326
1624887880000|2021-06-28 13:44:40|102.66|102.64|102.62|102.54|102.66|102.64|102.62|102.54|45330
1624887890000|2021-06-28 13:44:50|102.6|102.56|102.6|102.56|102.6|102.56|102.6|102.56|2509
1624887900000|2021-06-28 13:45:00|102.62|102.58|102.66|102.6|102.68|102.66|102.62|102.58|36317
1624887910000|2021-06-28 13:45:10|102.64|102.58|102.66|102.6|102.68|102.6|102.64|102.58|13052
1624887920000|2021-06-28 13:45:20|102.64|102.58|102.6|102.54|102.64|102.58|102.58|102.52|58552
1624887930000|2021-06-28 13:45:30||102.56||102.58||102.58||102.56|4451
1624887940000|2021-06-28 13:45:40|102.62|102.56|102.74|102.68|102.78|102.68|102.62|102.56|14859
1624887950000|2021-06-28 13:45:50|102.72|102.66|102.74|102.7|102.74|102.7|102.7|102.66|14804
1624887960000|2021-06-28 13:46:00|102.72|102.66|102.74|102.7|102.74|102.7|102.72|102.66|145173
1624887970000|2021-06-28 13:46:10||102.72||102.72||102.72||102.7|12898
1624887980000|2021-06-28 13:46:20|102.76|102.76|102.74|102.7|102.8|102.78|102.72|102.7|112143
1624887990000|2021-06-28 13:46:30|102.72|102.66|102.68|102.64|102.72|102.7|102.68|102.64|43537
1624888000000|2021-06-28 13:46:40|102.7|102.62|102.7|102.64|102.72|102.66|102.7|102.62|11922
1624888010000|2021-06-28 13:46:50|102.68|102.66|102.66|102.62|102.7|102.66|102.66|102.62|6194
1624888020000|2021-06-28 13:47:00|102.64|102.6|102.68|102.64|102.68|102.64|102.64|102.6|27132
1624888030000|2021-06-28 13:47:10|102.7|102.66|102.68|102.62|102.7|102.66|102.68|102.62|21211
1624888040000|2021-06-28 13:47:20|102.66|102.6|102.64|102.56|102.66|102.6|102.64|102.54|4248
1624888050000|2021-06-28 13:47:30|102.62|102.54|102.6|102.5|102.62|102.56|102.6|102.5|12591
1624888060000|2021-06-28 13:47:40|102.56|102.48|102.5|102.44|102.56|102.48|102.5|102.42|63539
1624888070000|2021-06-28 13:47:50|102.52|102.46|102.52|102.46|102.52|102.48|102.52|102.46|17251
1624888080000|2021-06-28 13:48:00|102.54|102.5|102.5|102.44|102.56|102.52|102.5|102.44|50404
1624888090000|2021-06-28 13:48:10|102.48||102.48||102.48||102.48||8532
1624888100000|2021-06-28 13:48:20|102.5|102.46|102.54|102.46|102.56|102.54|102.5|102.44|48046
1624888110000|2021-06-28 13:48:30|102.56|102.48|102.56|102.5|102.56|102.54|102.54|102.44|27149
1624888120000|2021-06-28 13:48:40|102.54|102.48|102.56|102.5|102.56|102.5|102.54|102.46|34955
1624888130000|2021-06-28 13:48:50|102.54|102.48|102.54|102.48|102.54|102.5|102.54|102.48|4026
1624888140000|2021-06-28 13:49:00|102.52||102.52||102.52||102.52||1000
1624888150000|2021-06-28 13:49:10|102.5|102.46|102.44|102.4|102.5|102.48|102.44|102.4|136426
1624888160000|2021-06-28 13:49:20||102.42||102.42||102.42||102.42|10087
1624888170000|2021-06-28 13:49:30|102.46|102.44|102.48|102.42|102.48|102.44|102.46|102.42|58094
1624888180000|2021-06-28 13:49:40|102.46||102.46||102.46||102.46||4768
1624888190000|2021-06-28 13:49:50|102.44|102.4|102.38|102.36|102.46|102.44|102.38|102.36|89003
1624888200000|2021-06-28 13:50:00|102.4|102.38|102.44|102.4|102.44|102.4|102.4|102.38|25294
1624888210000|2021-06-28 13:50:10|102.46|102.42|102.46|102.4|102.46|102.44|102.46|102.4|10510
1624888220000|2021-06-28 13:50:20||102.42||102.42||102.42||102.42|5629
1624888230000|2021-06-28 13:50:30|102.48|102.44|102.44|102.4|102.52|102.5|102.44|102.4|246625
1624888240000|2021-06-28 13:50:40|102.42|102.38|102.4|102.36|102.42|102.38|102.4|102.36|2138
1624888250000|2021-06-28 13:50:50|102.38|102.34|102.36|102.3|102.4|102.34|102.34|102.26|41718
1624888260000|2021-06-28 13:51:00|102.34|102.26|102.28|102.24|102.34|102.26|102.28|102.24|40505
1624888270000|2021-06-28 13:51:10|102.3|102.26|102.38|102.36|102.4|102.38|102.3|102.26|40738
1624888280000|2021-06-28 13:51:20|102.36|102.34|102.36|102.34|102.38|102.34|102.36|102.34|1507
1624888290000|2021-06-28 13:51:30|102.34|102.3|102.26|102.22|102.34|102.3|102.26|102.2|48038
1624888300000|2021-06-28 13:51:40||102.2||102.2||102.2||102.2|6834
1624888310000|2021-06-28 13:51:50|||||||||48894
1624888320000|2021-06-28 13:52:00|102.28|102.22|102.3|102.24|102.3|102.26|102.28|102.22|27939
1624888340000|2021-06-28 13:52:20|102.28|102.26|102.3|102.24|102.32|102.28|102.28|102.2|78598
1624888350000|2021-06-28 13:52:30|102.32|102.26|102.32|102.28|102.32|102.28|102.3|102.26|4726
1624888360000|2021-06-28 13:52:40|102.34|102.3|102.4|102.36|102.4|102.38|102.34|102.3|47105
1624888370000|2021-06-28 13:52:50|102.38|102.34|102.38|102.34|102.38|102.34|102.34|102.24|37319
1624888380000|2021-06-28 13:53:00|102.36|102.32|102.42|102.38|102.44|102.4|102.36|102.3|19327
1624888390000|2021-06-28 13:53:10|102.44|102.4|102.46|102.38|102.54|102.52|102.44|102.36|252885
1624888400000|2021-06-28 13:53:20|102.38|102.36|102.36|102.3|102.44|102.38|102.36|102.26|97632
1624888420000|2021-06-28 13:53:40|102.38||102.38||102.38||102.36||17561
1624888430000|2021-06-28 13:53:50|102.36|102.32|102.38|102.34|102.38|102.34|102.36|102.32|1751
1624888440000|2021-06-28 13:54:00|102.36|102.32|102.36|102.3|102.36|102.32|102.36|102.3|7539
1624888450000|2021-06-28 13:54:10|102.34|102.28|102.32|102.26|102.34|102.28|102.32|102.26|8842
1624888460000|2021-06-28 13:54:20|102.34|102.24|102.36|102.28|102.38|102.3|102.34|102.22|24169
1624888470000|2021-06-28 13:54:30|102.38|102.3|102.38|102.32|102.38|102.32|102.38|102.3|18011
1624888480000|2021-06-28 13:54:40|102.4|102.34|102.36|102.28|102.44|102.4|102.36|102.28|23325
1624888490000|2021-06-28 13:54:50|102.34|102.3|102.34|102.3|102.34|102.34|102.34|102.3|6376
1624888500000|2021-06-28 13:55:00|102.32|102.32|102.4|102.34|102.4|102.36|102.32|102.3|39387
1624888510000|2021-06-28 13:55:10|102.42|102.36|102.4|102.34|102.48|102.42|102.4|102.34|28122
1624888520000|2021-06-28 13:55:20|102.38|102.3|102.34|102.28|102.38|102.32|102.34|102.28|10525
1624888530000|2021-06-28 13:55:30|102.32|102.3|102.32|102.28|102.32|102.3|102.32|102.28|14492
1624888540000|2021-06-28 13:55:40|102.3|102.24|102.3|102.22|102.3|102.28|102.26|102.2|80811
1624888550000|2021-06-28 13:55:50|102.32|102.24|102.32|102.28|102.32|102.28|102.32|102.24|22042
1624888560000|2021-06-28 13:56:00|102.3|102.24|102.24|102.2|102.3|102.24|102.24|102.2|3774
1624888570000|2021-06-28 13:56:10|102.22|102.18|102.16|102.1|102.22|102.18|102.14|102.08|84430
1624888580000|2021-06-28 13:56:20|102.18|102.12|102.24|102.16|102.28|102.2|102.18|102.12|40495
1624888590000|2021-06-28 13:56:30|102.22|102.18|102.2|102.14|102.22|102.18|102.2|102.14|92327
1624888600000|2021-06-28 13:56:40|102.22|102.16|102.26|102.22|102.26|102.24|102.22|102.16|10555
1624888610000|2021-06-28 13:56:50|102.28|102.24|102.28|102.24|102.3|102.26|102.28|102.22|23597
1624888620000|2021-06-28 13:57:00||102.26||102.26||102.26||102.22|12539
1624888630000|2021-06-28 13:57:10||102.24||102.24||102.26||102.24|51945
1624888640000|2021-06-28 13:57:20|102.26|102.22|102.28|102.22|102.3|102.22|102.24|102.2|27263
1624888650000|2021-06-28 13:57:30|102.26|102.2|102.24|102.22|102.26|102.22|102.24|102.2|5237
1624888660000|2021-06-28 13:57:40|102.22|102.2|102.22|102.16|102.22|102.2|102.2|102.14|1490
1624888670000|2021-06-28 13:57:50|102.24|102.18|102.26|102.2|102.26|102.2|102.24|102.18|3331
1624888680000|2021-06-28 13:58:00|102.28|102.22|102.32|102.26|102.32|102.26|102.28|102.22|8941
1624888690000|2021-06-28 13:58:10|102.3|102.24|102.3|102.26|102.3|102.26|102.3|102.24|250
1624888700000|2021-06-28 13:58:20|102.28|102.24|102.26|102.18|102.28|102.24|102.26|102.18|21532
1624888710000|2021-06-28 13:58:30|102.24|102.2|102.26|102.2|102.26|102.2|102.24|102.2|2500
1624888720000|2021-06-28 13:58:40|102.28|102.22|102.28|102.24|102.28|102.24|102.28|102.22|3546
1624888730000|2021-06-28 13:58:50|102.24|102.22|102.28|102.22|102.28|102.22|102.24|102.18|6320
1624888740000|2021-06-28 13:59:00|102.26|102.2|102.26|102.2|102.26|102.2|102.24|102.2|219
1624888750000|2021-06-28 13:59:10|||||||||70000
1624888760000|2021-06-28 13:59:20|||||||||564
1624888770000|2021-06-28 13:59:30|102.3|102.22|102.28|102.2|102.3|102.26|102.28|102.2|26689
1624888780000|2021-06-28 13:59:40|102.26|102.18|102.24|102.2|102.26|102.2|102.2|102.14|34210
1624888790000|2021-06-28 13:59:50|102.26|102.22|102.26|102.24|102.26|102.24|102.26|102.22|6990
1624888800000|2021-06-28 14:00:00|102.28|102.22|102.4|102.34|102.4|102.38|102.28|102.2|59175
1624888810000|2021-06-28 14:00:10|102.42|102.38|102.44|102.42|102.46|102.42|102.42|102.36|15010
1624888820000|2021-06-28 14:00:20|102.42|102.38|102.42|102.34|102.44|102.38|102.42|102.34|39176
1624888830000|2021-06-28 14:00:30|102.44|102.36|102.52|102.46|102.52|102.46|102.42|102.36|41613
1624888840000|2021-06-28 14:00:40|102.5|102.44|102.42|102.34|102.5|102.44|102.42|102.34|19510
1624888850000|2021-06-28 14:00:50|102.38|102.32|102.36|102.3|102.38|102.32|102.36|102.28|13391
1624888860000|2021-06-28 14:01:00|102.34|102.28|102.34|102.28|102.34|102.28|102.34|102.26|52330
1624888870000|2021-06-28 14:01:10|102.36|102.26|102.36|102.3|102.38|102.34|102.34|102.26|35155
1624888880000|2021-06-28 14:01:20|102.38|102.28|102.38|102.36|102.38|102.36|102.36|102.28|11371
1624888890000|2021-06-28 14:01:30|102.36|102.32|102.36|102.26|102.38|102.32|102.34|102.26|32606
1624888900000|2021-06-28 14:01:40|102.34||102.32||102.34||102.32||0
1624888910000|2021-06-28 14:01:50|||||||||1509
1624888920000|2021-06-28 14:02:00|102.3|102.22|102.22|102.14|102.3|102.22|102.22|102.14|7317
1624888930000|2021-06-28 14:02:10|102.2|102.12|102.2|102.14|102.2|102.14|102.2|102.12|3340
1624888940000|2021-06-28 14:02:20|102.18|102.16|102.1|102.06|102.22|102.2|102.1|102.06|143629
1624888950000|2021-06-28 14:02:30|102.12|102.08|102.12|102.04|102.14|102.08|102.04|102|42334
1624888960000|2021-06-28 14:02:40||102.02||102.04||102.04||102.02|8619
1624888970000|2021-06-28 14:02:50|102.1|102.02|102.1|102.08|102.1|102.08|102.06|102|35729
1624888980000|2021-06-28 14:03:00|102.08|102.04|102.08|102.04|102.1|102.04|102.08|102.04|5188
1624888990000|2021-06-28 14:03:10|102.06|102.02|102|101.94|102.06|102.02|102|101.9|353533
1624889000000|2021-06-28 14:03:20|102.02|101.96|102.04|102|102.04|102.02|102.02|101.96|23145
1624889010000|2021-06-28 14:03:30|102.02|101.98|101.98|101.94|102.02|102|101.98|101.92|22809
1624889020000|2021-06-28 14:03:40|||||||||17306
1624889030000|2021-06-28 14:03:50|102|101.96|101.98|101.96|102|101.96|101.98|101.96|19525
1624889040000|2021-06-28 14:04:00|102|101.98|102.16|102.08|102.2|102.12|102|101.98|70925
1624889050000|2021-06-28 14:04:10|102.14|102.14|102.14|102.1|102.14|102.14|102.14|102.06|6293
1624889060000|2021-06-28 14:04:20|102.16|102.08|102.14|102.08|102.16|102.1|102.14|102.08|23307
1624889070000|2021-06-28 14:04:30|102.12|102.1|102.14|102.08|102.14|102.1|102.12|102.04|4728
1624889080000|2021-06-28 14:04:40|102.16|102.1|102.2|102.16|102.2|102.16|102.16|102.1|17549
1624889090000|2021-06-28 14:04:50|102.18|102.14|102.08|102|102.18|102.14|102.08|102|93985
1624889100000|2021-06-28 14:05:00|102.06|102.02|102.06|102.02|102.06|102.02|102.02|101.98|26103
1624889110000|2021-06-28 14:05:10|102.08|102.04|102.08|102.02|102.08|102.04|102.08|102.02|11689
1624889120000|2021-06-28 14:05:20|||||||||9742
1624889130000|2021-06-28 14:05:30|102.06|102|102.06|102|102.06|102|102.06|101.98|18253
1624889140000|2021-06-28 14:05:40|||||||||200
1624889150000|2021-06-28 14:05:50||102.02||102.02||102.02||102.02|14039
1624889160000|2021-06-28 14:06:00|102.08|102.06|102.08|102.02|102.1|102.06|102.08|102|19217
1624889170000|2021-06-28 14:06:10|102.06||102.06||102.06||102.06||2246
1624889180000|2021-06-28 14:06:20|102.08|102.04|102.22|102.18|102.24|102.2|102.08|102.04|62281
1624889190000|2021-06-28 14:06:30|102.24|102.2|102.34|102.28|102.58|102.46|102.24|102.16|517101
1624889200000|2021-06-28 14:06:40|102.32|102.26|102.34|102.28|102.34|102.28|102.32|102.26|8512
1624889210000|2021-06-28 14:06:50|102.36|102.3|102.38|102.32|102.38|102.34|102.36|102.3|25232
1624889220000|2021-06-28 14:07:00|102.36|102.3|102.34|102.3|102.36|102.3|102.32|102.26|11220
1624889230000|2021-06-28 14:07:10|102.32|102.28|102.3|102.24|102.32|102.28|102.26|102.2|28830
1624889240000|2021-06-28 14:07:20|||||||||963
1624889250000|2021-06-28 14:07:30|102.28||102.3||102.3||102.28||417
1624889260000|2021-06-28 14:07:40|102.28||102.28||102.28||102.28||24535
1624889270000|2021-06-28 14:07:50|102.26|102.22|102.26|102.2|102.26|102.22|102.24|102.2|37469
1624889280000|2021-06-28 14:08:00|102.24|102.18|102.18|102.12|102.26|102.2|102.18|102.1|140676
1624889290000|2021-06-28 14:08:10|102.16|102.14|102.16|102.1|102.16|102.14|102.16|102.1|9716
1624889300000|2021-06-28 14:08:20|102.14|102.08|102.16|102.12|102.16|102.12|102.1|102.06|100221
1624889310000|2021-06-28 14:08:30|102.14|102.1|102.16|102.1|102.16|102.12|102.14|102.08|12046
1624889320000|2021-06-28 14:08:40|102.18|102.12|102.22|102.16|102.22|102.2|102.18|102.12|47295
1624889330000|2021-06-28 14:08:50|102.26|102.18|102.24|102.18|102.28|102.2|102.24|102.18|16553
1624889340000|2021-06-28 14:09:00|||||||||985
1624889350000|2021-06-28 14:09:10|102.22|102.16|102.2|102.14|102.22|102.16|102.2|102.14|53
1624889360000|2021-06-28 14:09:20|||||||||5000
1624889370000|2021-06-28 14:09:30|102.24|102.16|102.34|102.26|102.36|102.28|102.22|102.16|30973
1624889380000|2021-06-28 14:09:40|102.32|102.28|102.32|102.28|102.32|102.28|102.32|102.28|6718
1624889390000|2021-06-28 14:09:50|102.3|102.26|102.3|102.26|102.32|102.28|102.28|102.22|19612
1624889400000|2021-06-28 14:10:00|102.28|102.24|102.2|102.16|102.28|102.24|102.2|102.12|9486
1624889410000|2021-06-28 14:10:10|102.22|102.14|102.26|102.18|102.26|102.18|102.22|102.12|6653
1624889420000|2021-06-28 14:10:20||102.2||102.22||102.22||102.2|5215
1624889450000|2021-06-28 14:10:50|102.24|102.2|102.2|102.12|102.26|102.2|102.2|102.12|29432
1624889460000|2021-06-28 14:11:00|102.18|102.1|102.18|102.08|102.2|102.14|102.16|102.08|21167
1624889470000|2021-06-28 14:11:10|102.2|102.1|102.24|102.2|102.26|102.24|102.2|102.1|26931
1624889480000|2021-06-28 14:11:20|102.26|102.22|102.22|102.2|102.26|102.22|102.22|102.18|58595
1624889490000|2021-06-28 14:11:30|102.2|102.18|102.2|102.18|102.2|102.18|102.2|102.18|60524
1624889500000|2021-06-28 14:11:40|102.22|102.22|102.26|102.22|102.26|102.22|102.22|102.22|14854
1624889510000|2021-06-28 14:11:50|102.24|102.24|102.24|102.18|102.24|102.24|102.2|102.12|108997
1624889520000|2021-06-28 14:12:00|102.22|102.2|102.18|102.12|102.22|102.2|102.16|102.08|18531
1624889530000|2021-06-28 14:12:10|102.16|102.14|102.18|102.14|102.18|102.14|102.16|102.14|5625
1624889540000|2021-06-28 14:12:20|102.16|102.16|102.12|102.06|102.18|102.16|102.12|102.06|16415
1624889550000|2021-06-28 14:12:30|102.16|102.08|102.12|102.06|102.16|102.08|102.1|102.02|50241
1624889560000|2021-06-28 14:12:40|102.14|102.08|102.14|102.08|102.16|102.08|102.12|102.06|23897
1624889570000|2021-06-28 14:12:50|102.12|102.06|102.1|102.06|102.12|102.06|102.08|102.04|7179
1624889580000|2021-06-28 14:13:00|||||||||13750
1624889590000|2021-06-28 14:13:10|||||||||2429
1624889600000|2021-06-28 14:13:20|102.08|102.04|102.06|102|102.08|102.04|102.06|102|15466
1624889610000|2021-06-28 14:13:30|102.04|102.02|102.16|102.06|102.18|102.12|102.04|102|90908
1624889620000|2021-06-28 14:13:40|||||||||15312
1624889630000|2021-06-28 14:13:50|102.18|102.16|102.18|102.1|102.2|102.16|102.16|102.08|83451
1624889660000|2021-06-28 14:14:20|102.2|102.12|102.26|102.22|102.28|102.22|102.2|102.12|19628
1624889670000|2021-06-28 14:14:30|102.24|102.2|102.2|102.1|102.24|102.22|102.2|102.1|17071
1624889680000|2021-06-28 14:14:40|102.18|102.12|102.12|102.08|102.18|102.12|102.1|102.02|90355
1624889690000|2021-06-28 14:14:50|102.1|102.06|102.1|102.06|102.1|102.06|102.1|102.06|70
1624889700000|2021-06-28 14:15:00|102.12|102.08|102.12|102.06|102.14|102.1|102.12|102.04|15766
1624889720000|2021-06-28 14:15:20|102.14|102.1|102.12|102.06|102.14|102.1|102.12|102.06|11140
1624889730000|2021-06-28 14:15:30|102.14|102.08|102.16|102.14|102.16|102.14|102.14|102.08|3005
1624889740000|2021-06-28 14:15:40|102.18||102.18||102.18||102.18||3888
1624889750000|2021-06-28 14:15:50|102.22|102.16|102.24|102.2|102.28|102.2|102.18|102.16|58388
1624889760000|2021-06-28 14:16:00|102.22|102.18|102.2|102.12|102.22|102.2|102.2|102.12|32563
1624889770000|2021-06-28 14:16:10|102.18|102.14|102.18|102.12|102.18|102.14|102.18|102.1|0
1624889780000|2021-06-28 14:16:20|102.16|102.1|102.16|102.12|102.16|102.12|102.16|102.08|1
1624889790000|2021-06-28 14:16:30|102.14|102.1|102.22|102.2|102.22|102.2|102.14|102.08|25743
1624889800000|2021-06-28 14:16:40||102.18||102.16||102.18||102.16|8681
1624889810000|2021-06-28 14:16:50|102.24|102.18|102.24|102.2|102.24|102.2|102.24|102.18|3850
1624889820000|2021-06-28 14:17:00|102.22|102.18|102.22|102.16|102.22|102.18|102.22|102.16|5671
1624889830000|2021-06-28 14:17:10|102.2||102.2||102.2||102.2||10645
1624889840000|2021-06-28 14:17:20|||||||||34331
1624889850000|2021-06-28 14:17:30|102.18|102.14|102.24|102.22|102.26|102.22|102.18|102.12|35852
1624889860000|2021-06-28 14:17:40|102.26|102.24|102.26|102.24|102.28|102.24|102.26|102.24|3514
1624889870000|2021-06-28 14:17:50||102.22||102.24||102.24||102.22|3441
1624889880000|2021-06-28 14:18:00|102.24|102.22|102.2|102.14|102.24|102.24|102.2|102.14|29718
1624889890000|2021-06-28 14:18:10|102.18|102.12|102.18|102.14|102.18|102.14|102.18|102.12|90
1624889900000|2021-06-28 14:18:20|||||||||52
1624889910000|2021-06-28 14:18:30|102.16|102.12|102.18|102.12|102.18|102.14|102.14|102.08|35465
1624889920000|2021-06-28 14:18:40||102.14||102.14||102.14||102.14|8805
1624889930000|2021-06-28 14:18:50||102.12||102.12||102.12||102.12|20002
1624889940000|2021-06-28 14:19:00|102.16||102.18||102.18||102.16||2314
1624889950000|2021-06-28 14:19:10|102.16||102.16||102.16||102.16||5328
1624889960000|2021-06-28 14:19:20|102.18|102.14|102.14|102.12|102.2|102.14|102.14|102.12|30780
1624889970000|2021-06-28 14:19:30|102.16|102.1|102.16|102.12|102.16|102.12|102.14|102.1|8239
1624889980000|2021-06-28 14:19:40|102.18|102.16|102.2|102.16|102.2|102.16|102.18|102.16|3970
1624889990000|2021-06-28 14:19:50|102.22|102.18|102.12|102.1|102.22|102.18|102.12|102.1|38326
1624890000000|2021-06-28 14:20:00|102.14|102.08|102.02|101.96|102.14|102.08|101.98|101.92|208560
1624890010000|2021-06-28 14:20:10|102|101.94|101.96|101.92|102|101.94|101.96|101.92|10257
1624890020000|2021-06-28 14:20:20|101.94|101.9|101.92|101.88|102|101.94|101.86|101.82|136843
1624890030000|2021-06-28 14:20:30|101.94|101.9|101.96|101.88|102|101.92|101.94|101.88|16359
1624890040000|2021-06-28 14:20:40|101.94|101.86|101.88|101.82|101.94|101.88|101.88|101.82|8958
1624890050000|2021-06-28 14:20:50|101.86|101.8|101.84|101.76|101.86|101.8|101.84|101.76|21709
1624890060000|2021-06-28 14:21:00|101.82|101.82|101.88|101.84|101.9|101.86|101.82|101.76|51626
1624890070000|2021-06-28 14:21:10|101.86|101.82|101.86|101.82|101.86|101.82|101.86|101.82|5760
1624890080000|2021-06-28 14:21:20|101.84|101.8|101.78|101.7|101.84|101.82|101.78|101.7|24253
1624890090000|2021-06-28 14:21:30|101.8|101.72|101.74|101.7|101.8|101.72|101.74|101.7|6588
1624890100000|2021-06-28 14:21:40|101.72|101.68|101.7|101.64|101.72|101.68|101.7|101.62|29052
1624890110000|2021-06-28 14:21:50|101.72|101.66|101.74|101.68|101.74|101.68|101.72|101.66|15180
1624890120000|2021-06-28 14:22:00|101.72|101.66|101.72|101.66|101.72|101.68|101.72|101.66|10630
1624890130000|2021-06-28 14:22:10|101.74|101.68|101.74|101.68|101.74|101.68|101.72|101.66|38722
1624890140000|2021-06-28 14:22:20|101.76|101.7|101.8|101.76|101.8|101.76|101.76|101.7|34637
1624890150000|2021-06-28 14:22:30|101.82|101.78|101.84|101.8|101.84|101.8|101.82|101.78|34389
1624890160000|2021-06-28 14:22:40|101.86|101.82|101.86|101.8|101.86|101.82|101.86|101.8|27340
1624890170000|2021-06-28 14:22:50|101.84|101.78|101.8|101.72|101.84|101.78|101.8|101.72|18666
1624890180000|2021-06-28 14:23:00|101.82|101.74|101.84|101.8|101.84|101.8|101.82|101.74|19395
1624890190000|2021-06-28 14:23:10|101.82|101.82|101.78|101.72|101.82|101.82|101.78|101.72|21491
1624890200000|2021-06-28 14:23:20|101.76|101.7|101.78|101.72|101.78|101.72|101.76|101.7|7132
1624890210000|2021-06-28 14:23:30|101.76|101.7|101.76|101.7|101.76|101.7|101.76|101.7|22742
1624890220000|2021-06-28 14:23:40|||||||||3114
1624890230000|2021-06-28 14:23:50|101.74|101.68|101.82|101.76|101.82|101.76|101.72|101.66|37338
1624890240000|2021-06-28 14:24:00|||||||||2436
1624890250000|2021-06-28 14:24:10|101.8||101.8||101.8||101.8||1743
1624890260000|2021-06-28 14:24:20|101.82|101.78|102|101.92|102|101.92|101.82|101.78|25435
1624890270000|2021-06-28 14:24:30|101.98|101.94|101.9|101.86|101.98|101.94|101.9|101.84|3961
1624890280000|2021-06-28 14:24:40|101.88|101.84|101.86|101.78|101.9|101.84|101.86|101.78|5197
1624890290000|2021-06-28 14:24:50|101.84|101.74|101.76|101.72|101.84|101.76|101.76|101.72|20362
1624890300000|2021-06-28 14:25:00|101.74|101.7|101.74|101.68|101.8|101.76|101.74|101.66|70655
1624890310000|2021-06-28 14:25:10|101.76|101.7|101.76|101.7|101.76|101.7|101.76|101.7|50900
1624890320000|2021-06-28 14:25:20|101.74|101.72|101.74|101.7|101.74|101.72|101.74|101.7|9992
1624890330000|2021-06-28 14:25:30|101.76||101.74||101.76||101.74||519
1624890340000|2021-06-28 14:25:40|101.76|101.68|101.76|101.7|101.78|101.7|101.74|101.64|14839
1624890350000|2021-06-28 14:25:50|101.78|101.68|101.76|101.72|101.78|101.72|101.76|101.68|3615
1624890360000|2021-06-28 14:26:00|101.74|101.7|101.78|101.72|101.78|101.74|101.74|101.7|36628
1624890370000|2021-06-28 14:26:10|101.8|101.78|101.84|101.78|101.84|101.78|101.8|101.78|11926
1624890380000|2021-06-28 14:26:20|101.86|101.8|101.82|101.78|101.86|101.8|101.8|101.78|16015
1624890390000|2021-06-28 14:26:30|101.84|101.8|101.84|101.78|101.86|101.82|101.84|101.78|44548
1624890400000|2021-06-28 14:26:40|101.86|101.8|101.84|101.8|101.86|101.8|101.84|101.8|26413
1624890410000|2021-06-28 14:26:50|101.86|101.78|101.84|101.78|101.86|101.8|101.82|101.76|13687
1624890420000|2021-06-28 14:27:00|101.82|101.76|101.8|101.76|101.82|101.76|101.8|101.74|6201
1624890430000|2021-06-28 14:27:10|101.82|101.78|101.82|101.78|101.82|101.78|101.82|101.78|28066
1624890440000|2021-06-28 14:27:20|101.84|101.8|101.92|101.84|101.96|101.94|101.84|101.8|70647
1624890450000|2021-06-28 14:27:30|101.94|101.92|101.92|101.84|101.94|101.92|101.92|101.82|37152
1624890460000|2021-06-28 14:27:40|||||||||98599
1624890470000|2021-06-28 14:27:50|101.9|101.82|101.86|101.8|101.9|101.82|101.82|101.8|9499
1624890480000|2021-06-28 14:28:00|101.88|101.82|101.96|101.88|101.96|101.92|101.88|101.82|91508
1624890490000|2021-06-28 14:28:10|101.94|101.9|101.94|101.9|101.94|101.9|101.94|101.88|1019
1624890500000|2021-06-28 14:28:20|101.92|101.88|101.9|101.84|101.92|101.88|101.88|101.82|19489
1624890510000|2021-06-28 14:28:30|101.86|101.82|101.84|101.78|101.86|101.82|101.84|101.78|21936
1624890520000|2021-06-28 14:28:40|101.86|101.8|101.86|101.82|101.86|101.82|101.86|101.8|1921
1624890530000|2021-06-28 14:28:50|101.88|101.84|101.96|101.9|101.96|101.92|101.88|101.84|110859
1624890540000|2021-06-28 14:29:00|101.98|101.86|101.98|101.94|102|101.98|101.96|101.86|27107
1624890550000|2021-06-28 14:29:10|102|101.92|102|101.92|102|101.92|102|101.92|9413
1624890560000|2021-06-28 14:29:20||101.94||101.96||101.96||101.92|1781
1624890570000|2021-06-28 14:29:30|101.98|101.94|102|101.94|102.02|101.96|101.96|101.88|52191
1624890590000|2021-06-28 14:29:50|101.98|101.92|101.98|101.9|101.98|101.94|101.96|101.9|3653
1624890600000|2021-06-28 14:30:00|101.96|101.92|101.92|101.86|101.96|101.92|101.92|101.86|9602
1624890610000|2021-06-28 14:30:10|101.9|101.9|101.82|101.78|101.9|101.9|101.8|101.7|30373
1624890620000|2021-06-28 14:30:20|101.84|101.76|101.84|101.78|101.84|101.78|101.82|101.76|49325
1624890630000|2021-06-28 14:30:30||101.8||101.78||101.8||101.78|4087
1624890640000|2021-06-28 14:30:40||101.8||101.8||101.8||101.8|5006
1624890650000|2021-06-28 14:30:50|101.86|101.82|101.9|101.84|101.92|101.86|101.86|101.8|38449
1624890660000|2021-06-28 14:31:00|101.92|101.86|101.92|101.86|101.92|101.86|101.92|101.86|488
1624890670000|2021-06-28 14:31:10|101.94|101.88|101.94|101.88|101.94|101.88|101.94|101.86|10575
1624890680000|2021-06-28 14:31:20|101.92|101.86|101.9|101.84|101.92|101.88|101.88|101.84|16541
1624890690000|2021-06-28 14:31:30|101.92|101.86|101.98|101.9|101.98|101.92|101.92|101.84|45182
1624890700000|2021-06-28 14:31:40|102|101.92|102|101.92|102|101.94|101.98|101.92|37945
1624890710000|2021-06-28 14:31:50|101.98|101.9|101.92|101.84|101.98|101.9|101.88|101.84|10456
1624890720000|2021-06-28 14:32:00|101.94||101.9||101.94||101.9||14397
1624890730000|2021-06-28 14:32:10||101.82||101.84||101.84||101.82|23638
1624890740000|2021-06-28 14:32:20|||||||||1000
1624890750000|2021-06-28 14:32:30|101.88|101.86|101.98|101.94|102|101.98|101.88|101.86|31297
1624890760000|2021-06-28 14:32:40|102||102||102||102||8460
1624890770000|2021-06-28 14:32:50|||||||||11693
1624890780000|2021-06-28 14:33:00|101.98|101.92|101.98|101.92|102|101.94|101.98|101.9|10621
1624890790000|2021-06-28 14:33:10|101.96|101.9|101.86|101.82|101.96|101.9|101.86|101.82|84651
1624890800000|2021-06-28 14:33:20|101.84|101.8|101.88|101.82|101.88|101.84|101.82|101.78|16244
1624890810000|2021-06-28 14:33:30|||||||||10310
1624890820000|2021-06-28 14:33:40|101.9|101.88|101.88|101.8|101.9|101.88|101.88|101.8|34851
1624890830000|2021-06-28 14:33:50|101.9|101.88|101.88|101.82|101.9|101.88|101.88|101.8|25606
1624890840000|2021-06-28 14:34:00||101.78||101.8||101.82||101.78|6458
1624890850000|2021-06-28 14:34:10|101.86|101.78|101.84|101.8|101.86|101.8|101.84|101.76|5245
1624890860000|2021-06-28 14:34:20|101.86|101.82|101.86|101.82|101.9|101.84|101.86|101.82|4861
1624890870000|2021-06-28 14:34:30|101.84|101.8|101.86|101.8|101.86|101.8|101.84|101.8|2995
1624890880000|2021-06-28 14:34:40|101.84|101.82|101.84|101.78|101.86|101.82|101.84|101.78|81534
1624890890000|2021-06-28 14:34:50|101.82|101.76|101.76|101.72|101.82|101.76|101.76|101.7|100357
1624890900000|2021-06-28 14:35:00|101.74|101.74|101.76|101.7|101.82|101.76|101.74|101.7|44514
1624890910000|2021-06-28 14:35:10|101.74|101.68|101.76|101.68|101.76|101.7|101.74|101.66|17039
1624890920000|2021-06-28 14:35:20|101.72|101.7|101.7|101.6|101.72|101.7|101.68|101.6|6752
1624890930000|2021-06-28 14:35:30|101.68|101.62|101.66|101.6|101.68|101.64|101.66|101.6|43511
1624890940000|2021-06-28 14:35:40|101.68|101.62|101.68|101.62|101.68|101.62|101.68|101.6|4992
1624890950000|2021-06-28 14:35:50|101.7|101.7|101.64|101.58|101.72|101.7|101.6|101.54|83050
1624890960000|2021-06-28 14:36:00|101.62||101.62||101.64||101.62||32480
1624890970000|2021-06-28 14:36:10|101.6|101.54|101.58|101.52|101.6|101.54|101.58|101.5|30261
1624890980000|2021-06-28 14:36:20|101.6|101.58|101.56|101.5|101.6|101.58|101.54|101.5|30979
1624890990000|2021-06-28 14:36:30|101.54|101.48|101.52|101.48|101.54|101.5|101.52|101.48|34687
1624891000000|2021-06-28 14:36:40||101.46||101.46||101.46||101.46|1000
1624891010000|2021-06-28 14:36:50|101.5|101.44|101.48|101.42|101.5|101.46|101.48|101.4|98901
1624891020000|2021-06-28 14:37:00|101.5|101.44|101.54|101.52|101.54|101.52|101.5|101.44|35192
1624891030000|2021-06-28 14:37:10||101.5||101.5||101.5||101.5|3567
1624891040000|2021-06-28 14:37:20|||||||||59455
1624891050000|2021-06-28 14:37:30|101.6|101.52|101.66|101.62|101.66|101.64|101.6|101.52|24841
1624891060000|2021-06-28 14:37:40|||||||||16287
1624891070000|2021-06-28 14:37:50|101.68|101.64|101.78|101.74|101.78|101.76|101.68|101.64|114359
1624891080000|2021-06-28 14:38:00|101.76|101.72|101.72|101.68|101.76|101.72|101.72|101.64|25712
1624891090000|2021-06-28 14:38:10|101.7|101.66|101.7|101.64|101.72|101.66|101.68|101.6|32587
1624891100000|2021-06-28 14:38:20|101.68|101.62|101.7|101.64|101.7|101.64|101.68|101.62|7035
1624891110000|2021-06-28 14:38:30||101.66||101.66||101.66||101.64|26362
1624891120000|2021-06-28 14:38:40|101.72|101.72|101.68|101.64|101.74|101.72|101.68|101.62|142019
1624891130000|2021-06-28 14:38:50|101.66|101.62|101.64|101.6|101.66|101.64|101.62|101.56|97468
1624891140000|2021-06-28 14:39:00|101.66|101.62|101.7|101.68|101.7|101.68|101.66|101.6|54368
1624891150000|2021-06-28 14:39:10|101.68|101.64|101.68|101.64|101.68|101.64|101.66|101.62|23844
1624891160000|2021-06-28 14:39:20|||||||||10904
1624891170000|2021-06-28 14:39:30|101.7|101.66|101.72|101.68|101.78|101.72|101.7|101.66|68468
1624891180000|2021-06-28 14:39:40|101.68|101.66|101.76|101.72|101.76|101.74|101.68|101.66|83027
1624891190000|2021-06-28 14:39:50|101.74|101.7|101.74|101.7|101.78|101.76|101.72|101.64|159277
1624891200000|2021-06-28 14:40:00|101.78|101.72|101.76|101.72|101.78|101.76|101.74|101.7|25712
1624891210000|2021-06-28 14:40:10|101.74|101.7|101.74|101.7|101.76|101.72|101.72|101.66|11156
1624891220000|2021-06-28 14:40:20|101.76|101.72|101.86|101.8|101.86|101.8|101.76|101.72|25652
1624891230000|2021-06-28 14:40:30|101.84|101.82|101.86|101.82|101.86|101.82|101.84|101.78|4325
1624891240000|2021-06-28 14:40:40|||||||||7487
1624891250000|2021-06-28 14:40:50|101.84|101.8|101.86|101.8|101.86|101.82|101.84|101.78|37737
1624891260000|2021-06-28 14:41:00||101.84||101.82||101.84||101.8|3917
1624891270000|2021-06-28 14:41:10|101.88|101.84|101.88|101.86|101.88|101.86|101.88|101.82|16341
1624891280000|2021-06-28 14:41:20||101.84||101.84||101.86||101.84|18050
1624891290000|2021-06-28 14:41:30|101.86|101.8|101.86|101.84|101.88|101.84|101.86|101.8|21034
1624891300000|2021-06-28 14:41:40|101.88|101.82|101.92|101.9|101.92|101.9|101.88|101.82|19363
1624891310000|2021-06-28 14:41:50|101.94|101.92|101.98|101.94|102|101.94|101.94|101.92|37511
1624891320000|2021-06-28 14:42:00|101.96|101.92|101.98|101.94|101.98|101.94|101.96|101.9|43334
1624891330000|2021-06-28 14:42:10|||||||||6719
1624891340000|2021-06-28 14:42:20|101.96|101.92|101.96|101.9|101.96|101.94|101.94|101.9|32105
1624891350000|2021-06-28 14:42:30||101.92||101.92||101.92||101.92|1516
1624891360000|2021-06-28 14:42:40|||||||||7587
1624891370000|2021-06-28 14:42:50|101.98||101.96||101.98||101.96||1353
1624891380000|2021-06-28 14:43:00|101.94|101.9|101.9|101.84|101.94|101.9|101.9|101.82|47754
1624891390000|2021-06-28 14:43:10|101.88|101.86|101.86|101.84|101.88|101.88|101.86|101.84|18516
1624891400000|2021-06-28 14:43:20|101.88|101.82|101.9|101.86|102|101.94|101.88|101.8|99188
1624891410000|2021-06-28 14:43:30|101.88|101.88|101.78|101.74|101.88|101.88|101.78|101.7|100216
1624891420000|2021-06-28 14:43:40|||||||||39038
1624891430000|2021-06-28 14:43:50|||||||||2427
1624891440000|2021-06-28 14:44:00|101.8|101.76|101.78|101.74|101.84|101.78|101.78|101.72|103133
1624891450000|2021-06-28 14:44:10||101.72||101.72||101.72||101.72|19174
1624891460000|2021-06-28 14:44:20|||||||||10574
1624891480000|2021-06-28 14:44:40|101.76|101.7|101.74|101.7|101.76|101.72|101.74|101.7|26840
1624891490000|2021-06-28 14:44:50|101.72|101.68|101.68|101.64|101.72|101.68|101.68|101.62|19520
1624891500000|2021-06-28 14:45:00|101.66|101.62|101.66|101.62|101.66|101.64|101.64|101.6|28983
1624891510000|2021-06-28 14:45:10|101.7|101.64|101.7|101.66|101.7|101.66|101.7|101.64|34480
1624891520000|2021-06-28 14:45:20|101.68|101.64|101.66|101.58|101.72|101.7|101.64|101.58|190905
1624891530000|2021-06-28 14:45:30|101.64|101.56|101.52|101.48|101.64|101.56|101.5|101.44|205128
1624891540000|2021-06-28 14:45:40|101.5|101.44|101.54|101.52|101.54|101.52|101.5|101.44|13134
1624891550000|2021-06-28 14:45:50||101.5||101.5||101.5||101.48|23684
1624891560000|2021-06-28 14:46:00|101.56|101.52|101.66|101.58|101.66|101.6|101.56|101.52|28401
1624891570000|2021-06-28 14:46:10|101.64|101.56|101.58|101.54|101.64|101.56|101.58|101.54|2931
1624891580000|2021-06-28 14:46:20|||||||||6966
1624891590000|2021-06-28 14:46:30|101.56|101.52|101.52|101.5|101.56|101.52|101.52|101.46|60362
1624891600000|2021-06-28 14:46:40||101.46||101.5||101.5||101.46|14405
1624891610000|2021-06-28 14:46:50|101.54|101.46|101.56|101.5|101.58|101.52|101.54|101.46|194725
1624891620000|2021-06-28 14:47:00|101.54|101.46|101.52|101.5|101.54|101.5|101.52|101.46|23316
1624891630000|2021-06-28 14:47:10|101.54|101.54|101.52|101.5|101.56|101.54|101.52|101.46|94754
1624891640000|2021-06-28 14:47:20||101.48||101.5||101.5||101.46|43272
1624891650000|2021-06-28 14:47:30|101.54|101.52|101.54|101.52|101.54|101.52|101.54|101.5|21761
1624891660000|2021-06-28 14:47:40||101.5||101.5||101.5||101.5|9214
1624891670000|2021-06-28 14:47:50|101.52|101.48|101.52|101.46|101.52|101.5|101.52|101.46|34610
1624891680000|2021-06-28 14:48:00|||||||||10425
1624891690000|2021-06-28 14:48:10|101.5|101.44|101.44|101.4|101.5|101.44|101.44|101.4|11379
1624891700000|2021-06-28 14:48:20|101.46|101.42|101.62|101.54|101.62|101.54|101.46|101.42|86821
1624891710000|2021-06-28 14:48:30|||||||||8011
1624891720000|2021-06-28 14:48:40|101.6||101.6||101.6||101.6||21983
1624891730000|2021-06-28 14:48:50||101.56||101.56||101.56||101.56|28
1624891740000|2021-06-28 14:49:00|101.62|101.6|101.62|101.6|101.62|101.6|101.62|101.56|20177
1624891750000|2021-06-28 14:49:10|101.64|101.58|101.74|101.68|101.74|101.7|101.64|101.58|58668
1624891760000|2021-06-28 14:49:20|101.72|101.66|101.68|101.64|101.72|101.66|101.68|101.64|5640
1624891770000|2021-06-28 14:49:30|101.66|101.66|101.72|101.66|101.74|101.68|101.66|101.66|14271
1624891780000|2021-06-28 14:49:40|||||||||9748
1624891790000|2021-06-28 14:49:50|101.74|101.68|101.7|101.66|101.74|101.68|101.7|101.64|13688
1624891800000|2021-06-28 14:50:00|101.68|101.64|101.68|101.64|101.68|101.64|101.68|101.64|16179
1624891810000|2021-06-28 14:50:10|||||||||4125
1624891820000|2021-06-28 14:50:20|101.7|101.66|101.76|101.7|101.76|101.7|101.68|101.66|29980
1624891830000|2021-06-28 14:50:30|101.72||101.72||101.72||101.72||9232
1624891840000|2021-06-28 14:50:40|||||||||1000
1624891850000|2021-06-28 14:50:50|101.76||101.74||101.76||101.74||10564
1624891860000|2021-06-28 14:51:00|101.72|101.68|101.68|101.62|101.72|101.68|101.68|101.62|25422
1624891870000|2021-06-28 14:51:10|||||||||4000
1624891880000|2021-06-28 14:51:20|101.7|101.64|101.66|101.62|101.7|101.64|101.6|101.56|103791
1624891890000|2021-06-28 14:51:30|101.68|101.64|101.64|101.6|101.68|101.66|101.64|101.6|33563
1624891900000|2021-06-28 14:51:40|101.66|101.64|101.66|101.62|101.66|101.64|101.66|101.62|23368
1624891910000|2021-06-28 14:51:50|101.68|101.64|101.76|101.72|101.76|101.72|101.68|101.64|50729
1624891920000|2021-06-28 14:52:00|101.74|101.74|101.8|101.78|101.8|101.78|101.74|101.72|31586
1624891930000|2021-06-28 14:52:10||101.76||101.78||101.78||101.76|5554
1624891950000|2021-06-28 14:52:30|101.78|101.76|101.74|101.72|101.78|101.78|101.74|101.7|25694
1624891960000|2021-06-28 14:52:40|||||||||1115
1624891970000|2021-06-28 14:52:50|101.72|101.7|101.72|101.68|101.72|101.7|101.72|101.68|11896
1624891980000|2021-06-28 14:53:00||101.7||101.68||101.7||101.68|2248
1624891990000|2021-06-28 14:53:10|101.7|101.66|101.68|101.64|101.7|101.66|101.68|101.64|6881
1624892000000|2021-06-28 14:53:20|101.66|101.6|101.64|101.6|101.66|101.6|101.64|101.6|12342
1624892010000|2021-06-28 14:53:30|||||||||9834
1624892030000|2021-06-28 14:53:50|101.62|101.58|101.54|101.5|101.62|101.58|101.54|101.5|188056
1624892040000|2021-06-28 14:54:00|||||||||13276
1624892050000|2021-06-28 14:54:10|101.52|101.48|101.54|101.5|101.56|101.54|101.48|101.4|121352
1624892060000|2021-06-28 14:54:20|101.52|101.48|101.58|101.52|101.58|101.54|101.48|101.42|138220
1624892070000|2021-06-28 14:54:30|101.56|101.5|101.56|101.52|101.58|101.52|101.54|101.46|21475
1624892080000|2021-06-28 14:54:40|101.54||101.54||101.54||101.54||0
1624892090000|2021-06-28 14:54:50|101.52|101.5|101.52|101.5|101.52|101.5|101.52|101.5|5986
1624892100000|2021-06-28 14:55:00|101.54|101.52|101.54|101.5|101.54|101.52|101.54|101.5|62314
1624892110000|2021-06-28 14:55:10|||||||||32621
1624892120000|2021-06-28 14:55:20|101.56|101.52|101.6|101.56|101.6|101.58|101.56|101.52|61641
1624892130000|2021-06-28 14:55:30|101.62|101.6|101.64|101.6|101.66|101.6|101.62|101.56|8442
1624892140000|2021-06-28 14:55:40|101.62|101.58|101.62|101.56|101.64|101.6|101.62|101.56|14726
1624892160000|2021-06-28 14:56:00|101.6|101.58|101.6|101.56|101.66|101.6|101.6|101.56|160568
1624892170000|2021-06-28 14:56:10|101.62|101.58|101.64|101.58|101.64|101.58|101.62|101.58|25396
1624892180000|2021-06-28 14:56:20|||||||||10000
1624892190000|2021-06-28 14:56:30|101.66|101.6|101.68|101.62|101.68|101.64|101.64|101.6|36139
1624892200000|2021-06-28 14:56:40|||||||||80
1624892210000|2021-06-28 14:56:50|101.66|101.6|101.6|101.56|101.66|101.6|101.6|101.56|10234
1624892220000|2021-06-28 14:57:00|||||||||6900
1624892230000|2021-06-28 14:57:10|101.58|101.54|101.58|101.56|101.58|101.56|101.58|101.52|20863
1624892240000|2021-06-28 14:57:20|101.56|101.52|101.58|101.54|101.58|101.56|101.48|101.44|176452
1624892250000|2021-06-28 14:57:30|101.6|101.56|101.6|101.54|101.62|101.58|101.58|101.5|40585
1624892260000|2021-06-28 14:57:40|101.62|101.56|101.6|101.54|101.62|101.56|101.6|101.54|31155
1624892270000|2021-06-28 14:57:50|101.62|101.52|101.54|101.5|101.62|101.54|101.54|101.5|68583
1624892280000|2021-06-28 14:58:00|101.52|101.48|101.38|101.34|101.52|101.48|101.38|101.32|65202
1624892290000|2021-06-28 14:58:10|101.4|101.4|101.4|101.34|101.42|101.4|101.4|101.34|31378
1624892300000|2021-06-28 14:58:20|||||||||50000
1624892310000|2021-06-28 14:58:30|101.38|101.36|101.5|101.44|101.5|101.44|101.38|101.36|24785
1624892320000|2021-06-28 14:58:40|||||||||2000
1624892330000|2021-06-28 14:58:50|101.52|101.5|101.38|101.32|101.54|101.5|101.38|101.3|243382
1624892340000|2021-06-28 14:59:00|101.36|101.3|101.36|101.34|101.38|101.34|101.34|101.3|29101
1624892350000|2021-06-28 14:59:10|101.38|101.36|101.4|101.36|101.42|101.38|101.38|101.36|21843
1624892360000|2021-06-28 14:59:20|101.42|101.44|101.42|101.38|101.46|101.44|101.42|101.36|53747
1624892370000|2021-06-28 14:59:30|101.4|101.36|101.46|101.42|101.46|101.42|101.4|101.36|19684
1624892380000|2021-06-28 14:59:40|101.48|101.4|101.46|101.42|101.48|101.44|101.46|101.4|8677
1624892390000|2021-06-28 14:59:50|101.48|101.44|101.48|101.44|101.48|101.44|101.48|101.44|17377
1624892400000|2021-06-28 15:00:00|||||||||8494
1624892410000|2021-06-28 15:00:10|||||||||4895
1624892420000|2021-06-28 15:00:20|101.46|101.42|101.48|101.44|101.48|101.44|101.46|101.42|15444
1624892430000|2021-06-28 15:00:30|101.46|101.42|101.48|101.44|101.48|101.44|101.44|101.4|26846
1624892440000|2021-06-28 15:00:40||101.42||101.44||101.44||101.42|285
1624892450000|2021-06-28 15:00:50|101.46|101.42|101.44|101.38|101.46|101.42|101.42|101.38|113651
1624892460000|2021-06-28 15:01:00||101.4||101.4||101.4||101.4|21
1624892470000|2021-06-28 15:01:10|101.42|101.38|101.44|101.4|101.44|101.4|101.42|101.38|14052
1624892480000|2021-06-28 15:01:20|101.42||101.44||101.44||101.42||5175
1624892490000|2021-06-28 15:01:30|101.42|101.38|101.32|101.28|101.42|101.38|101.32|101.28|91431
1624892500000|2021-06-28 15:01:40||101.3||101.3||101.3||101.3|2798
1624892510000|2021-06-28 15:01:50|101.3|101.28|101.32|101.28|101.32|101.28|101.3|101.28|55492
1624892520000|2021-06-28 15:02:00|101.3|101.26|101.3|101.26|101.32|101.28|101.3|101.26|14064
1624892530000|2021-06-28 15:02:10|||||||||15975
1624892540000|2021-06-28 15:02:20|101.32|101.28|101.42|101.36|101.42|101.36|101.32|101.28|76019
1624892550000|2021-06-28 15:02:30|101.4|101.34|101.38|101.34|101.4|101.34|101.38|101.32|14286
1624892560000|2021-06-28 15:02:40||101.36||101.34||101.36||101.32|16841
1624892570000|2021-06-28 15:02:50|101.4|101.36|101.54|101.48|101.54|101.5|101.4|101.36|52738
1624892580000|2021-06-28 15:03:00|101.52|101.5|101.48|101.42|101.58|101.52|101.48|101.42|25500
1624892590000|2021-06-28 15:03:10|101.46|101.4|101.48|101.42|101.48|101.46|101.46|101.4|14499
1624892600000|2021-06-28 15:03:20|101.5|101.48|101.48|101.46|101.5|101.48|101.48|101.42|10000
1624892610000|2021-06-28 15:03:30|101.5|101.48|101.6|101.56|101.62|101.58|101.5|101.48|92279
1624892620000|2021-06-28 15:03:40|101.62|101.58|101.6|101.58|101.62|101.58|101.6|101.54|71829
1624892630000|2021-06-28 15:03:50|101.62|101.56|101.6|101.58|101.62|101.58|101.6|101.56|65784
1624892640000|2021-06-28 15:04:00|||||||||27288
1624892650000|2021-06-28 15:04:10|101.58|101.56|101.6|101.58|101.62|101.58|101.58|101.54|90415
1624892660000|2021-06-28 15:04:20|101.62|101.56|101.6|101.58|101.62|101.58|101.6|101.56|28829
1624892670000|2021-06-28 15:04:30||101.56||101.56||101.56||101.56|6147
1624892680000|2021-06-28 15:04:40|101.62|101.58|101.6|101.58|101.62|101.58|101.6|101.58|68502
1624892690000|2021-06-28 15:04:50|101.58|101.56|101.6|101.56|101.62|101.58|101.56|101.52|71603
1624892700000|2021-06-28 15:05:00|101.62|101.54|101.6|101.56|101.62|101.58|101.56|101.48|88640
1624892710000|2021-06-28 15:05:10|||||||||138
1624892720000|2021-06-28 15:05:20|101.62|101.58|101.68|101.64|101.68|101.64|101.62|101.58|25319
1624892730000|2021-06-28 15:05:30|101.7|101.66|101.7|101.66|101.7|101.66|101.7|101.66|10441
1624892740000|2021-06-28 15:05:40|||||||||1000
1624892750000|2021-06-28 15:05:50|101.68|101.64|101.68|101.64|101.68|101.66|101.68|101.64|12271
1624892760000|2021-06-28 15:06:00|101.66|101.62|101.66|101.62|101.68|101.62|101.62|101.58|22796
1624892770000|2021-06-28 15:06:10|101.68|101.6|101.64|101.58|101.68|101.64|101.64|101.58|19670
1624892780000|2021-06-28 15:06:20|||||||||22560
1624892790000|2021-06-28 15:06:30|101.66|101.6|101.66|101.62|101.68|101.64|101.66|101.6|35410
1624892800000|2021-06-28 15:06:40|||||||||10300
1624892810000|2021-06-28 15:06:50|101.64|101.6|101.64|101.6|101.64|101.6|101.64|101.6|16468
1624892820000|2021-06-28 15:07:00|101.66|101.64|101.64|101.6|101.66|101.64|101.64|101.6|15903
1624892830000|2021-06-28 15:07:10|101.66|101.62|101.64|101.58|101.7|101.68|101.62|101.56|55068
1624892840000|2021-06-28 15:07:20||101.6||101.6||101.6||101.6|5529
1624892850000|2021-06-28 15:07:30||101.62||101.62||101.62||101.6|266
1624892860000|2021-06-28 15:07:40|101.66|101.64|101.7|101.66|101.7|101.66|101.66|101.64|15951
1624892870000|2021-06-28 15:07:50|101.68|101.64|101.68|101.62|101.68|101.66|101.68|101.62|21377
1624892880000|2021-06-28 15:08:00||101.6||101.62||101.62||101.6|20382
1624892890000|2021-06-28 15:08:10||101.6||101.58||101.6||101.58|9878
1624892900000|2021-06-28 15:08:20|101.7|101.62|101.7|101.64|101.72|101.68|101.64|101.6|82086
1624892910000|2021-06-28 15:08:30|101.68|101.66|101.7|101.68|101.7|101.68|101.68|101.64|35898
1624892920000|2021-06-28 15:08:40|101.72|101.66|101.76|101.72|101.76|101.72|101.72|101.66|50569
1624892930000|2021-06-28 15:08:50|||||||||5710
1624892940000|2021-06-28 15:09:00||101.7||101.7||101.7||101.7|1039
1624892950000|2021-06-28 15:09:10||101.72||101.72||101.72||101.72|6634
1624892960000|2021-06-28 15:09:20|101.74|101.7|101.68|101.66|101.74|101.7|101.66|101.6|21625
1624892970000|2021-06-28 15:09:30|101.66|101.64|101.68|101.64|101.68|101.64|101.66|101.64|11003
1624892980000|2021-06-28 15:09:40|101.7||101.7||101.7||101.7||3397
1624892990000|2021-06-28 15:09:50|101.68|101.62|101.68|101.62|101.7|101.66|101.66|101.62|24157
1624893000000|2021-06-28 15:10:00|101.66|101.64|101.68|101.64|101.72|101.66|101.66|101.64|31160
1624893010000|2021-06-28 15:10:10|101.66|101.62|101.66|101.6|101.66|101.62|101.64|101.6|1612
1624893020000|2021-06-28 15:10:20|101.64|101.58|101.58|101.52|101.64|101.58|101.58|101.52|37462
1624893030000|2021-06-28 15:10:30|||||||||6816
1624893040000|2021-06-28 15:10:40|||||||||22023
1624893050000|2021-06-28 15:10:50|||||||||2077
1624893060000|2021-06-28 15:11:00|101.56||101.56||101.56||101.56||20893
1624893070000|2021-06-28 15:11:10|||||||||3446
1624893080000|2021-06-28 15:11:20|101.54|101.5|101.4|101.34|101.54|101.52|101.4|101.32|152647
1624893090000|2021-06-28 15:11:30|101.38|101.3|101.44|101.4|101.44|101.4|101.36|101.3|80879
1624893100000|2021-06-28 15:11:40|101.42|101.36|101.42|101.4|101.42|101.4|101.42|101.36|20377
1624893110000|2021-06-28 15:11:50|101.4|101.36|101.3|101.26|101.4|101.4|101.3|101.26|14141
1624893120000|2021-06-28 15:12:00|101.28|101.28|101.28|101.26|101.3|101.28|101.28|101.24|46598
1624893130000|2021-06-28 15:12:10|101.3|101.3|101.34|101.3|101.36|101.32|101.3|101.3|60329
1624893140000|2021-06-28 15:12:20|101.36|101.32|101.32|101.28|101.36|101.32|101.32|101.26|31413
1624893150000|2021-06-28 15:12:30|101.34||101.34||101.36||101.34||18237
1624893160000|2021-06-28 15:12:40||101.3||101.32||101.32||101.3|15383
1624893170000|2021-06-28 15:12:50|101.36|101.34|101.44|101.4|101.44|101.4|101.36|101.34|33413
1624893180000|2021-06-28 15:13:00||101.42||101.42||101.42||101.42|10439
1624893190000|2021-06-28 15:13:10|101.46|101.44|101.46|101.42|101.46|101.44|101.46|101.42|17179
1624893200000|2021-06-28 15:13:20|||||||||11756
1624893210000|2021-06-28 15:13:30|||||||||9952
1624893220000|2021-06-28 15:13:40|101.48|101.48|101.48|101.46|101.5|101.48|101.48|101.46|60653
1624893230000|2021-06-28 15:13:50|101.46|101.44|101.48|101.46|101.48|101.46|101.46|101.4|14115
1624893240000|2021-06-28 15:14:00|||||||||23753
1624893250000|2021-06-28 15:14:10|101.46|101.44|101.48|101.42|101.5|101.44|101.42|101.38|65902
1624893260000|2021-06-28 15:14:20|101.46|101.4|101.44|101.4|101.46|101.42|101.44|101.4|33169
1624893270000|2021-06-28 15:14:30|101.46|101.44|101.44|101.42|101.48|101.44|101.44|101.42|32647
1624893280000|2021-06-28 15:14:40|101.42|101.4|101.42|101.36|101.42|101.4|101.42|101.36|22468
1624893290000|2021-06-28 15:14:50|101.44|101.38|101.48|101.44|101.5|101.44|101.42|101.38|22380
1624893300000|2021-06-28 15:15:00|101.5|101.46|101.6|101.54|101.62|101.56|101.5|101.46|112430
1624893310000|2021-06-28 15:15:10|101.58|101.52|101.6|101.56|101.66|101.62|101.56|101.52|64171
1624893320000|2021-06-28 15:15:20|101.58|101.54|101.58|101.54|101.58|101.56|101.58|101.54|12148
1624893330000|2021-06-28 15:15:30|||||||||971
1624893340000|2021-06-28 15:15:40|101.56|101.52|101.52|101.46|101.56|101.54|101.52|101.46|36997
1624893350000|2021-06-28 15:15:50|101.5||101.5||101.5||101.5||10051
1624893360000|2021-06-28 15:16:00|||||||||7419
1624893370000|2021-06-28 15:16:10|101.48|101.44|101.46|101.42|101.48|101.44|101.46|101.42|2380
1624893380000|2021-06-28 15:16:20|101.44|101.4|101.44|101.4|101.44|101.4|101.44|101.4|18066
1624893390000|2021-06-28 15:16:30|101.42||101.42||101.42||101.42||2019
1624893410000|2021-06-28 15:16:50|101.4|101.38|101.4|101.36|101.42|101.4|101.4|101.36|29605
1624893420000|2021-06-28 15:17:00|||||||||5000
1624893430000|2021-06-28 15:17:10|101.42|101.38|101.4|101.38|101.42|101.38|101.4|101.38|27840
1624893440000|2021-06-28 15:17:20|101.38|101.36|101.4|101.36|101.4|101.36|101.38|101.36|36630
1624893450000|2021-06-28 15:17:30|101.38|101.34|101.32|101.28|101.38|101.34|101.32|101.26|15104
1624893460000|2021-06-28 15:17:40|||||||||9662
1624893470000|2021-06-28 15:17:50|||||||||3000
1624893480000|2021-06-28 15:18:00|101.3|101.26|101.3|101.26|101.32|101.28|101.28|101.26|42075
1624893490000|2021-06-28 15:18:10|101.28|101.24|101.22|101.2|101.28|101.24|101.22|101.2|128109
1624893500000|2021-06-28 15:18:20|101.2|101.18|101.18|101.16|101.2|101.18|101.18|101.12|29467
1624893510000|2021-06-28 15:18:30|101.16|101.14|101.16|101.12|101.16|101.14|101.16|101.12|25903
1624893520000|2021-06-28 15:18:40|101.14|101.1|101.16|101.12|101.18|101.16|101.12|101.1|71171
1624893530000|2021-06-28 15:18:50|101.18|101.14|101.26|101.2|101.26|101.22|101.18|101.14|30184
1624893540000|2021-06-28 15:19:00||101.22||101.22||101.22||101.22|12378
1624893550000|2021-06-28 15:19:10|101.28|101.24|101.32|101.26|101.32|101.26|101.28|101.24|20911
1624893560000|2021-06-28 15:19:20|101.3||101.3||101.3||101.3||3423
1624893570000|2021-06-28 15:19:30|101.32|101.28|101.32|101.28|101.32|101.28|101.32|101.28|9485
1624893580000|2021-06-28 15:19:40|||||||||10000
1624893590000|2021-06-28 15:19:50|101.34|101.3|101.38|101.32|101.42|101.36|101.32|101.28|158159
1624893600000|2021-06-28 15:20:00|101.36|101.3|101.34|101.32|101.36|101.32|101.34|101.3|35570
1624893610000|2021-06-28 15:20:10|101.32|101.3|101.3|101.28|101.34|101.3|101.3|101.26|54680
1624893620000|2021-06-28 15:20:20|101.32|101.3|101.32|101.28|101.4|101.36|101.32|101.28|57761
1624893630000|2021-06-28 15:20:30|||||||||2936
1624893640000|2021-06-28 15:20:40|101.34|101.32|101.36|101.32|101.36|101.34|101.34|101.3|54060
1624893650000|2021-06-28 15:20:50|101.38|101.34|101.34|101.28|101.4|101.38|101.34|101.26|145049
1624893660000|2021-06-28 15:21:00||101.3||101.3||101.3||101.3|4177
1624893670000|2021-06-28 15:21:10|101.32|101.28|101.28|101.26|101.32|101.28|101.28|101.24|46389
1624893680000|2021-06-28 15:21:20|101.3|101.24|101.26|101.24|101.3|101.26|101.26|101.24|34594
1624893690000|2021-06-28 15:21:30|101.28|101.22|101.3|101.24|101.32|101.3|101.28|101.22|78151
1624893700000|2021-06-28 15:21:40||101.26||101.26||101.26||101.26|38248
1624893710000|2021-06-28 15:21:50|101.32|101.3|101.3|101.26|101.32|101.3|101.28|101.26|41848
1624893720000|2021-06-28 15:22:00|101.32|101.28|101.28|101.26|101.32|101.3|101.28|101.26|33146
1624893730000|2021-06-28 15:22:10|101.26|101.24|101.22|101.2|101.26|101.24|101.22|101.2|41841
1624893740000|2021-06-28 15:22:20|101.24|101.22|101.24|101.2|101.24|101.22|101.24|101.2|20779
1624893750000|2021-06-28 15:22:30|101.26|101.22|101.26|101.2|101.3|101.26|101.24|101.2|87658
1624893760000|2021-06-28 15:22:40|101.24|101.22|101.24|101.22|101.24|101.24|101.24|101.22|11004
1624893770000|2021-06-28 15:22:50|||||||||2092
1624893780000|2021-06-28 15:23:00|101.26|101.24|101.28|101.24|101.4|101.32|101.26|101.24|242077
1624893790000|2021-06-28 15:23:10|101.26|101.22|101.32|101.24|101.46|101.38|101.26|101.22|348201
1624893800000|2021-06-28 15:23:20|101.34|101.26|101.5|101.48|101.52|101.48|101.32|101.26|259365
1624893810000|2021-06-28 15:23:30|101.52|101.46|101.4|101.36|101.52|101.46|101.4|101.36|67425
1624893820000|2021-06-28 15:23:40|||||||||7449
1624893830000|2021-06-28 15:23:50|101.38|101.34|101.36|101.32|101.38|101.34|101.32|101.26|16702
1624893840000|2021-06-28 15:24:00|101.34|101.3|101.34|101.3|101.34|101.3|101.32|101.28|26000
1624893850000|2021-06-28 15:24:10|101.36|101.36|101.36|101.32|101.38|101.36|101.34|101.3|31875
1624893860000|2021-06-28 15:24:20|||||||||10517
1624893870000|2021-06-28 15:24:30|||||||||9111
1624893880000|2021-06-28 15:24:40|101.38|101.36|101.38|101.34|101.4|101.38|101.38|101.34|131044
1624893890000|2021-06-28 15:24:50|101.4|101.4|101.4|101.34|101.46|101.4|101.4|101.32|91239
1624893900000|2021-06-28 15:25:00|101.38|101.32|101.34|101.3|101.38|101.32|101.34|101.3|13466
1624893910000|2021-06-28 15:25:10|||||||||24902
1624893920000|2021-06-28 15:25:20|101.36|101.32|101.36|101.32|101.36|101.32|101.36|101.32|45938
1624893930000|2021-06-28 15:25:30|101.34|101.3|101.32|101.28|101.34|101.3|101.32|101.26|35513
1624893940000|2021-06-28 15:25:40|101.34|101.3|101.34|101.28|101.34|101.3|101.32|101.28|21404
1624893950000|2021-06-28 15:25:50|101.32||101.32||101.32||101.32||7076
1624893960000|2021-06-28 15:26:00|101.34|101.34|101.3|101.28|101.36|101.34|101.3|101.24|72651
1624893970000|2021-06-28 15:26:10|||||||||80699
1624893980000|2021-06-28 15:26:20|101.28|101.24|101.28|101.24|101.28|101.26|101.28|101.24|18259
1624893990000|2021-06-28 15:26:30|101.26||101.26||101.26||101.26||7533
1624894000000|2021-06-28 15:26:40|101.28|101.26|101.32|101.3|101.32|101.3|101.28|101.26|38696
1624894010000|2021-06-28 15:26:50|101.34|101.32|101.4|101.36|101.46|101.38|101.34|101.32|131602
1624894020000|2021-06-28 15:27:00|101.42|101.38|101.34|101.26|101.44|101.38|101.34|101.26|129475
1624894030000|2021-06-28 15:27:10|101.32|101.28|101.3|101.26|101.32|101.28|101.3|101.22|15633
1624894040000|2021-06-28 15:27:20|||||||||13024
1624894050000|2021-06-28 15:27:30|101.32|101.28|101.26|101.22|101.36|101.28|101.26|101.2|72152
1624894060000|2021-06-28 15:27:40|||||||||15370
1624894070000|2021-06-28 15:27:50|||||||||14319
1624894080000|2021-06-28 15:28:00|101.28|101.24|101.32|101.28|101.32|101.3|101.26|101.24|58336
1624894090000|2021-06-28 15:28:10|101.34|101.3|101.36|101.32|101.38|101.34|101.34|101.28|108525
1624894100000|2021-06-28 15:28:20|101.34|101.3|101.36|101.32|101.38|101.32|101.34|101.28|36331
1624894110000|2021-06-28 15:28:30|101.38|101.38|101.4|101.32|101.42|101.38|101.34|101.26|279117
1624894120000|2021-06-28 15:28:40|101.38|101.34|101.36|101.32|101.42|101.34|101.36|101.32|61035
1624894130000|2021-06-28 15:28:50|101.34|101.3|101.32|101.26|101.34|101.3|101.32|101.26|111030
1624894140000|2021-06-28 15:29:00|101.34|101.28|101.22|101.14|101.36|101.28|101.2|101.12|167658
1624894150000|2021-06-28 15:29:10|101.2|101.16|101.18|101.14|101.2|101.18|101.18|101.14|28594
1624894160000|2021-06-28 15:29:20|101.2|101.2|101.2|101.14|101.24|101.2|101.18|101.14|30149
1624894170000|2021-06-28 15:29:30|101.22|101.12|101.2|101.12|101.24|101.2|101.2|101.1|103042
1624894180000|2021-06-28 15:29:40||101.14||101.12||101.14||101.1|18189
1624894190000|2021-06-28 15:29:50|101.18|101.1|101.16|101.1|101.2|101.12|101.16|101.1|44493
1624950010000|2021-06-29 07:00:10|100.72|100.5|100.22|100.06|100.72|100.66|100.22|100.04|190534
1624950020000|2021-06-29 07:00:20|100.24|100.12|99.74|99.6|100.34|100.12|99.74|99.6|602317
1624950030000|2021-06-29 07:00:30|99.79|99.63|99.91|99.63|99.91|99.83|99.77|99.6|254130
1624950040000|2021-06-29 07:00:40|99.97|99.76|100.06|99.86|100.06|99.86|99.97|99.76|22109
1624950050000|2021-06-29 07:00:50|100.16|99.87|100.44|99.91|100.5|100.3|100.16|99.61|158707
1624950060000|2021-06-29 07:01:00|100.52|99.86|100.72|100.52|100.82|100.64|100.38|99.86|167799
1624950070000|2021-06-29 07:01:10|100.7|100.38|101.02|100.76|101.1|100.96|100.62|100.32|94130
1624950080000|2021-06-29 07:01:20|101.04|100.78|100.88|100.7|101.04|100.98|100.88|100.66|136181
1624950090000|2021-06-29 07:01:30|100.9|100.9|100.52|100.26|101|100.98|100.5|100.08|156132
1624950100000|2021-06-29 07:01:40|100.28|100.28|100.42|100.04|100.58|100.28|100.24|100|66127
1624950110000|2021-06-29 07:01:50|100.5|100.06|100.46|100.2|100.6|100.42|100.42|100.02|99927
1624950120000|2021-06-29 07:02:00|100.48|100.3|100.48|100.3|100.48|100.3|100.48|100.3|87815
1624950130000|2021-06-29 07:02:10|100.5|100.32|100.88|100.66|100.94|100.76|100.5|100.32|81524
1624950140000|2021-06-29 07:02:20|100.86|100.58|101.02|100.7|101.1|101|100.76|100.4|232670
1624950150000|2021-06-29 07:02:30|101|100.72|100.96|100.64|101.1|100.84|100.96|100.6|1106
1624950160000|2021-06-29 07:02:40|101.06|100.7|101.08|100.92|101.1|100.98|101|100.64|100744
1624950170000|2021-06-29 07:02:50|101.06|100.86|101.04|100.9|101.06|100.94|100.7|100.4|102487
1624950180000|2021-06-29 07:03:00|101.02|100.92|100.72|100.46|101.1|101.06|100.72|100.4|70297
1624950190000|2021-06-29 07:03:10|100.68|100.48|100.3|100.06|100.68|100.48|100.3|100.02|60379
1624950200000|2021-06-29 07:03:20|100.32|100.04|100.3|100.1|100.32|100.12|100.3|100.04|20638
1624950210000|2021-06-29 07:03:30|100.32|100.12|100.3|100.08|100.32|100.2|100.3|100.08|21713
1624950220000|2021-06-29 07:03:40|100.32|100.1|100.36|100.2|100.42|100.4|100.32|100.08|143051
1624950230000|2021-06-29 07:03:50|100.32|100.16|100.4|100.2|100.42|100.3|100.3|100.08|71853
1624950240000|2021-06-29 07:04:00|100.38|100.18|100.32|100.2|100.42|100.22|100.32|100.1|22454
1624950250000|2021-06-29 07:04:10|100.34|100.16|100.32|100.18|100.42|100.32|100.32|100.16|34431
1624950260000|2021-06-29 07:04:20|100.3|100.26|100.14|100|100.3|100.26|100.14|100|22623
1624950270000|2021-06-29 07:04:30|100|99.97|99.84|99.62|100.14|99.97|99.72|99.55|119067
1624950280000|2021-06-29 07:04:40|99.89|99.63|99.79|99.65|99.99|99.91|99.78|99.6|118310
1624950290000|2021-06-29 07:04:50|99.78|99.61|99.97|99.84|100|99.88|99.72|99.6|63343
1624950300000|2021-06-29 07:05:00|100|99.89|100.2|99.99|100.28|100.16|99.98|99.8|43097
1624950310000|2021-06-29 07:05:10|100.28|100.12|100.36|100.18|100.5|100.32|100.28|99.99|51034
1624950320000|2021-06-29 07:05:20|||||||||14022
1624950330000|2021-06-29 07:05:30|100.3|100.16|100.08|100|100.3|100.16|100.08|100|67116
1624950340000|2021-06-29 07:05:40|100.18|100.02|100.3|100.16|100.4|100.18|100.18|100.02|12767
1624950350000|2021-06-29 07:05:50|100.28|100.18|100.58|100.44|100.6|100.44|100.28|100.14|54776
1624950360000|2021-06-29 07:06:00|100.64|100.6|100.78|100.58|101.1|100.94|100.64|100.44|151712
1624950370000|2021-06-29 07:06:10|100.76|100.54|100.78|100.6|100.78|100.66|100.68|100.46|40659
1624950380000|2021-06-29 07:06:20|100.8|100.62|100.88|100.7|101|100.8|100.8|100.62|98924
1624950390000|2021-06-29 07:06:30|100.9|100.72|100.94|100.8|100.96|100.88|100.9|100.72|140415
1624950400000|2021-06-29 07:06:40|100.96|100.82|101.04|100.84|101.1|100.98|100.96|100.8|57630
1624950410000|2021-06-29 07:06:50|101.08|100.86|101.08|100.92|101.1|100.92|101.06|100.84|14162
1624950420000|2021-06-29 07:07:00|101.1|100.94|101.36|101.2|101.38|101.2|101.1|100.9|45708
1624950430000|2021-06-29 07:07:10|101.4|101.22|101.48|101.32|101.5|101.32|101.38|101.2|31848
1624950440000|2021-06-29 07:07:20|101.42|101.28|101.5|101.4|101.5|101.4|101.36|101.14|32829
1624950450000|2021-06-29 07:07:30|101.58|101.42|101.6|101.38|101.66|101.5|101.4|101.16|166765
1624950460000|2021-06-29 07:07:40|101.62|101.4|101.64|101.52|101.66|101.58|101.62|101.4|33267
1624950470000|2021-06-29 07:07:50|101.66|101.54|101.5|101.32|101.66|101.54|101.48|101.26|25441
1624950480000|2021-06-29 07:08:00|101.52|101.54|101.64|101.48|101.68|101.54|101.52|101.34|96041
1624950490000|2021-06-29 07:08:10|101.66|101.52|102.16|101.84|103.1|102.3|101.56|101.3|223762
1624950500000|2021-06-29 07:08:20|102.14|101.76|101.44|101.18|102.14|101.76|101.36|101.06|90425
1624950510000|2021-06-29 07:08:30|101.46|101.2|101.42|101.2|101.46|101.3|101.42|101.06|18756
1624950520000|2021-06-29 07:08:40|101.44|101.22|101.44|101.22|101.46|101.38|101.44|101.14|56811
1624950530000|2021-06-29 07:08:50|101.46|101.24|101.46|101.32|101.46|101.34|101.46|101.18|21847
1624950540000|2021-06-29 07:09:00|101.48|101.34|101.48|101.32|101.48|101.36|101.48|101.3|33217
1624950550000|2021-06-29 07:09:10|101.52|101.34|101.5|101.32|101.52|101.36|101.5|101.3|54366
1624950560000|2021-06-29 07:09:20|101.46|101.3|101.48|101.32|101.52|101.38|101.46|101.3|17686
1624950570000|2021-06-29 07:09:30|101.46|101.3|101.48|101.34|101.48|101.4|101.42|101.3|23793
1624950580000|2021-06-29 07:09:40|101.5|101.36|101.6|101.44|101.66|101.56|101.48|101.32|93620
1624950590000|2021-06-29 07:09:50|101.58|101.42|101.44|101.28|101.58|101.42|101.42|101.2|40914
1624950600000|2021-06-29 07:10:00|101.42|101.24|101.38|101.26|101.42|101.26|101.38|101.24|24628
1624950610000|2021-06-29 07:10:10|101.36|101.24|101.54|101.4|101.58|101.42|101.34|101.2|38343
1624950620000|2021-06-29 07:10:20|101.56|101.44|101.54|101.42|101.56|101.44|101.52|101.36|20200
1624950630000|2021-06-29 07:10:30|101.56|101.38|101.66|101.56|101.66|101.56|101.54|101.38|33056
1624950640000|2021-06-29 07:10:40|101.68|101.58|101.82|101.68|101.92|101.78|101.68|101.58|96553
1624950650000|2021-06-29 07:10:50|101.84|101.7|101.8|101.62|102|101.98|101.8|101.62|124501
1624950660000|2021-06-29 07:11:00|101.78|101.6|101.74|101.6|101.78|101.6|101.6|101.4|84526
1624950670000|2021-06-29 07:11:10|101.7|101.58|101.68|101.54|101.7|101.58|101.68|101.52|8885
1624950680000|2021-06-29 07:11:20|101.76|101.6|101.6|101.44|101.76|101.6|101.6|101.44|39371
1624950690000|2021-06-29 07:11:30|101.58|101.42|101.18|101|101.58|101.42|101.18|101|67155
1624950700000|2021-06-29 07:11:40|101.16|100.96|101.12|100.94|101.2|101.1|101.1|100.9|52737
1624950710000|2021-06-29 07:11:50||100.9||101||101||100.9|4944
1624950720000|2021-06-29 07:12:00|101.14|101.02|101.14|101.02|101.14|101.02|101.14|101.02|1958
1624950730000|2021-06-29 07:12:10|101.12|101|100.92|100.74|101.12|101|100.9|100.72|11153
1624950740000|2021-06-29 07:12:20|100.9|100.68|100.82|100.74|100.9|100.74|100.82|100.68|1063
1624950750000|2021-06-29 07:12:30|100.78|100.64|100.52|100.36|100.78|100.66|100.5|100.34|75660
1624950760000|2021-06-29 07:12:40|100.5|100.28|100.5|100.3|100.5|100.3|100.5|100.28|2500
1624950770000|2021-06-29 07:12:50|100.48|100.26|100.36|100.2|100.48|100.26|100.34|100.2|6914
1624950780000|2021-06-29 07:13:00|100.38|100.22|100.42|100.22|100.42|100.22|100.38|100.22|42287
1624950790000|2021-06-29 07:13:10|100.4||100.4||100.4||100.4||31152
1624950800000|2021-06-29 07:13:20|100.2|100.2|100.28|100.1|100.42|100.2|100.1|100.02|94259
1624950810000|2021-06-29 07:13:30|100.32|100.06|100.36|100.22|100.36|100.22|100.32|100.06|30530
1624950820000|2021-06-29 07:13:40|100.38|100.24|100.24|100.06|100.42|100.32|100.24|100.04|57884
1624950830000|2021-06-29 07:13:50|100.26|100.08|100.42|100.22|100.44|100.32|100.26|100.08|67411
1624950840000|2021-06-29 07:14:00|100.4|100.2|100.46|100.36|100.46|100.36|100.38|100.18|23191
1624950850000|2021-06-29 07:14:10|100.5|100.38|100.52|100.4|100.54|100.4|100.5|100.38|23145
1624950860000|2021-06-29 07:14:20|100.54|100.46|100.48|100.34|100.56|100.46|100.46|100.26|33251
1624950870000|2021-06-29 07:14:30|100.56|100.38|100.72|100.52|100.74|100.52|100.56|100.38|42289
1624950880000|2021-06-29 07:14:40|100.74|100.58|100.76|100.58|100.76|100.6|100.68|100.48|19752
1624950890000|2021-06-29 07:14:50|100.74|100.64|100.76|100.6|100.76|100.66|100.72|100.58|7685
1624950900000|2021-06-29 07:15:00||100.62||100.68||100.68||100.62|4535
1624950910000|2021-06-29 07:15:10|100.78|100.7|100.84|100.8|100.84|100.8|100.78|100.64|38355
1624950920000|2021-06-29 07:15:20|100.82|100.7|100.84|100.74|100.84|100.76|100.74|100.62|29161
1624950930000|2021-06-29 07:15:30|100.86|100.76|100.84|100.76|100.86|100.76|100.84|100.76|30052
1624950940000|2021-06-29 07:15:40||100.82||100.76||100.82||100.76|10929
1624950950000|2021-06-29 07:15:50|||||||||16414
1624950960000|2021-06-29 07:16:00|||||||||60418
1624950970000|2021-06-29 07:16:10|100.82|100.74|100.94|100.86|101|100.92|100.8|100.7|65469
1624950980000|2021-06-29 07:16:20|100.98|100.88|100.96|100.84|101.02|100.98|100.92|100.74|64296
1624950990000|2021-06-29 07:16:30|100.94|100.88|100.92|100.84|100.94|100.88|100.92|100.84|8986
1624951000000|2021-06-29 07:16:40|100.9|100.8|100.72|100.66|100.9|100.8|100.72|100.64|4733
1624951010000|2021-06-29 07:16:50|||||||||47608
1624951020000|2021-06-29 07:17:00|100.76|100.68|100.82|100.7|100.9|100.78|100.72|100.68|36750
1624951030000|2021-06-29 07:17:10|||||||||4922
1624951040000|2021-06-29 07:17:20|100.84|100.72|100.92|100.84|100.92|100.88|100.84|100.72|194197
1624951050000|2021-06-29 07:17:30|100.9|100.78|100.9|100.76|100.92|100.86|100.84|100.66|18019
1624951060000|2021-06-29 07:17:40||100.78||100.8||100.8||100.78|100753
1624951070000|2021-06-29 07:17:50|||||||||7317
1624951080000|2021-06-29 07:18:00|100.88|100.74|100.84|100.72|100.88|100.84|100.84|100.72|31357
1624951090000|2021-06-29 07:18:10|100.86|100.78|100.92|100.82|100.92|100.9|100.84|100.78|155082
1624951100000|2021-06-29 07:18:20|100.9|100.78|100.86|100.78|100.9|100.78|100.86|100.78|1841
1624951110000|2021-06-29 07:18:30|||||||||22670
1624951120000|2021-06-29 07:18:40|100.84|100.76|100.74|100.64|100.84|100.76|100.74|100.62|8892
1624951130000|2021-06-29 07:18:50|100.72|100.62|100.66|100.54|100.72|100.62|100.66|100.52|6425
1624951140000|2021-06-29 07:19:00|100.64|100.52|100.6|100.5|100.64|100.52|100.58|100.44|19474
1624951150000|2021-06-29 07:19:10|100.58|100.44|100.58|100.5|100.58|100.5|100.58|100.42|30272
1624951160000|2021-06-29 07:19:20|100.6|100.52|100.58|100.5|100.62|100.54|100.56|100.5|40372
1624951170000|2021-06-29 07:19:30|100.56|100.46|100.6|100.52|100.6|100.52|100.54|100.46|37973
1624951180000|2021-06-29 07:19:40|100.58||100.58||100.58||100.58||11983
1624951190000|2021-06-29 07:19:50|100.6|100.54|100.66|100.64|100.68|100.64|100.6|100.54|37049
1624951200000|2021-06-29 07:20:00|100.68|100.6|100.66|100.54|100.68|100.6|100.66|100.5|37656
1624951210000|2021-06-29 07:20:10|100.64|100.52|100.66|100.56|100.66|100.56|100.54|100.46|49276
1624951220000|2021-06-29 07:20:20|100.68|100.58|100.68|100.56|100.76|100.66|100.66|100.56|58809
1624951230000|2021-06-29 07:20:30|100.7|100.58|100.8|100.68|100.8|100.7|100.7|100.58|37271
1624951240000|2021-06-29 07:20:40|||||||||2480
1624951250000|2021-06-29 07:20:50|100.78||100.78||100.78||100.78||13825
1624951260000|2021-06-29 07:21:00|100.8|100.8|100.94|100.84|100.98|100.92|100.8|100.7|83725
1624951270000|2021-06-29 07:21:10|||||||||1200
1624951280000|2021-06-29 07:21:20|100.96|100.94|100.92|100.84|100.96|100.94|100.92|100.82|19523
1624951290000|2021-06-29 07:21:30|100.94|100.86|101.02|100.92|101.02|100.94|100.94|100.86|21485
1624951300000|2021-06-29 07:21:40|101|100.9|101.02|100.92|101.02|100.94|100.98|100.82|11552
1624951310000|2021-06-29 07:21:50|||||||||198
1624951320000|2021-06-29 07:22:00|101.06|101|101.24|101.16|101.24|101.16|101.06|101|60471
1624951330000|2021-06-29 07:22:10|101.22|101.14|101.3|101.18|101.3|101.24|101.22|101.14|31684
1624951350000|2021-06-29 07:22:30|101.32|101.22|101.42|101.34|101.44|101.34|101.32|101.22|18452
1624951360000|2021-06-29 07:22:40|101.44|101.36|101.4|101.34|101.44|101.38|101.4|101.34|3467
1624951370000|2021-06-29 07:22:50|101.42|101.36|101.44|101.38|101.44|101.38|101.42|101.36|36896
1624951380000|2021-06-29 07:23:00|101.48|101.4|101.38|101.28|101.5|101.48|101.38|101.24|61891
1624951390000|2021-06-29 07:23:10|101.36|101.26|101.24|101.02|101.36|101.26|101.24|101.02|15856
1624951410000|2021-06-29 07:23:30|101.26|101.04|101.28|101.14|101.28|101.26|101.22|101.02|68564
1624951420000|2021-06-29 07:23:40|101.26|101.12|101.24|101.12|101.26|101.12|101.24|101.1|5901
1624951430000|2021-06-29 07:23:50||101.14||101.14||101.14||101.12|13694
1624951440000|2021-06-29 07:24:00|101.22|101.12|101.14|101.02|101.22|101.12|101.14|101|18235
1624951450000|2021-06-29 07:24:10|101.12||101.12||101.12||101.12||1954
1624951460000|2021-06-29 07:24:20||101||101||101||101|7933
1624951470000|2021-06-29 07:24:30|101.1|100.96|101.06|100.96|101.1|101|101.02|100.88|17287
1624951480000|2021-06-29 07:24:40|101.08|101.08|101.08|100.96|101.1|101.08|101.08|100.96|26197
1624951490000|2021-06-29 07:24:50|101.06||101.06||101.06||101.06||6124
1624951500000|2021-06-29 07:25:00|101.04|100.94|100.8|100.68|101.04|100.94|100.8|100.66|101519
1624951510000|2021-06-29 07:25:10|100.78|100.72|100.8|100.66|100.8|100.76|100.78|100.64|23065
1624951520000|2021-06-29 07:25:20|100.82|100.8|100.8|100.72|100.88|100.8|100.74|100.66|67608
1624951530000|2021-06-29 07:25:30|100.82|100.74|100.98|100.86|101|100.9|100.82|100.74|62398
1624951540000|2021-06-29 07:25:40|100.96|100.92|100.92|100.78|100.96|100.92|100.92|100.78|21186
1624951550000|2021-06-29 07:25:50|||||||||5010
1624951560000|2021-06-29 07:26:00|100.9|100.76|100.76|100.64|100.9|100.84|100.76|100.62|67208
1624951570000|2021-06-29 07:26:10|||||||||16510
1624951590000|2021-06-29 07:26:30|||||||||11839
1624951600000|2021-06-29 07:26:40|100.78|100.66|100.88|100.78|100.9|100.8|100.76|100.66|44072
1624951610000|2021-06-29 07:26:50|||||||||10000
1624951620000|2021-06-29 07:27:00|||||||||2149
1624951630000|2021-06-29 07:27:10|100.9|100.8|100.94|100.84|100.96|100.88|100.82|100.7|62934
1624951640000|2021-06-29 07:27:20|100.96|100.86|101.02|100.92|101.02|100.96|100.96|100.86|24843
1624951650000|2021-06-29 07:27:30|||||||||22586
1624951660000|2021-06-29 07:27:40|101.04|101.04|101.04|100.94|101.06|101.04|101.02|100.9|53381
1624951670000|2021-06-29 07:27:50|101.06|101.02|101.06|101|101.06|101.02|101.06|100.94|21540
1624951680000|2021-06-29 07:28:00|101.1|101.02|101.06|101.02|101.1|101.02|101.06|101|29878
1624951690000|2021-06-29 07:28:10|101.1|101.08|101.1|101.02|101.1|101.08|101.1|101|24087
1624951700000|2021-06-29 07:28:20|101.14|101.04|101.18|101.1|101.18|101.14|101.14|101.04|20829
1624951710000|2021-06-29 07:28:30|101.2|101.14|101.26|101.18|101.26|101.18|101.2|101.08|25280
1624951720000|2021-06-29 07:28:40|101.24|101.24|101.34|101.26|101.34|101.26|101.24|101.18|41961
1624951730000|2021-06-29 07:28:50|101.32|101.28|101.32|101.22|101.32|101.3|101.24|101.2|12905
1624951740000|2021-06-29 07:29:00|101.3|101.26|101.2|101.08|101.3|101.26|101.2|101.08|12196
1624951750000|2021-06-29 07:29:10|101.18|101.06|101.12|101|101.18|101.06|101.12|101|2859
1624951760000|2021-06-29 07:29:20|101.1|100.98|101.08|100.98|101.1|100.98|101.08|100.98|15050
1624951770000|2021-06-29 07:29:30|101.06|100.96|101.02|100.92|101.08|101|101|100.86|97916
1624951780000|2021-06-29 07:29:40|101|100.96|100.96|100.84|101|100.96|100.96|100.82|4227
1624951790000|2021-06-29 07:29:50|100.94|100.76|100.9|100.78|100.94|100.78|100.9|100.76|21705
1624951800000|2021-06-29 07:30:00|100.92|100.8|100.92|100.8|100.92|100.8|100.92|100.8|36136
1624951810000|2021-06-29 07:30:10|100.94|100.82|100.96|100.84|100.96|100.84|100.94|100.82|24911
1624951820000|2021-06-29 07:30:20|100.98|100.98|101.08|101.02|101.08|101.02|100.98|100.98|31752
1624951830000|2021-06-29 07:30:30|||||||||2934
1624951840000|2021-06-29 07:30:40|101.06|101.06|101.08|100.98|101.08|101.06|100.96|100.86|184190
1624951850000|2021-06-29 07:30:50|101.1|101.1|101.22|101.12|101.22|101.12|101.1|101.1|64425
1624951860000|2021-06-29 07:31:00|101.2|101.14|101.16|101.08|101.2|101.16|101.16|101.02|3581
1624951870000|2021-06-29 07:31:10|101.18|101.06|101.16|101.08|101.22|101.18|101.16|101.02|113375
1624951880000|2021-06-29 07:31:20||101.02||101||101.08||101|18489
1624951890000|2021-06-29 07:31:30|101|101.04|101.02|100.9|101.14|101.04|101|100.9|29888
1624951900000|2021-06-29 07:31:40|101|100.92|101|100.92|101.04|101|101|100.9|25876
1624951910000|2021-06-29 07:31:50|101.04|100.98|101.06|100.94|101.1|101|101.04|100.92|24172
1624951920000|2021-06-29 07:32:00||100.96||100.96||100.96||100.96|11538
1624951940000|2021-06-29 07:32:20|||||||||15739
1624951950000|2021-06-29 07:32:30|||||||||4000
1624951960000|2021-06-29 07:32:40|101.1|101|101.2|101.1|101.2|101.1|101.1|101|29387
1624951970000|2021-06-29 07:32:50|101.18|101.12|101.18|101.06|101.18|101.16|101.18|101.06|45844
1624951980000|2021-06-29 07:33:00|101.2|101.12|101.12|101.04|101.2|101.12|101.12|101.04|16647
1624951990000|2021-06-29 07:33:10|101.14|101|101.08|101.02|101.16|101.14|101.08|101|57430
1624952000000|2021-06-29 07:33:20|101.06|101|100.96|100.84|101.06|101|100.96|100.84|3477
1624952010000|2021-06-29 07:33:30|100.94|100.86|100.92|100.86|100.94|100.86|100.92|100.86|72570
1624952020000|2021-06-29 07:33:40|100.94|100.9|100.98|100.94|101.06|101.04|100.94|100.86|114506
1624952030000|2021-06-29 07:33:50|100.96|100.9|100.96|100.9|100.96|100.94|100.96|100.84|16378
1624952040000|2021-06-29 07:34:00|100.98|100.92|101|100.9|101.02|100.92|100.98|100.84|25556
1624952050000|2021-06-29 07:34:10||100.92||100.92||100.92||100.92|4531
1624952060000|2021-06-29 07:34:20|101.02|100.94|101.06|100.98|101.06|100.98|101.02|100.94|12703
1624952070000|2021-06-29 07:34:30|||||||||39915
1624952080000|2021-06-29 07:34:40|101.1|101|101.18|101.12|101.22|101.12|101.06|100.98|62808
1624952090000|2021-06-29 07:34:50|101.16|101.08|101.14|101.02|101.16|101.12|101.14|101|39522
1624952100000|2021-06-29 07:35:00|101.16|101.04|101.16|101.08|101.22|101.08|101.16|101.04|54724
1624952110000|2021-06-29 07:35:10|101.18|101.1|101.22|101.16|101.22|101.16|101.18|101.1|16758
1624952120000|2021-06-29 07:35:20|101.26|101.2|101.26|101.18|101.28|101.2|101.26|101.16|29504
1624952130000|2021-06-29 07:35:30|101.24||101.26||101.26||101.24||8376
1624952140000|2021-06-29 07:35:40|101.24|101.12|101.18|101.12|101.24|101.12|101.16|101.12|5778
1624952150000|2021-06-29 07:35:50|101.16|101.06|101.12|101.02|101.18|101.06|101.04|101|73264
1624952160000|2021-06-29 07:36:00|101.1|101|101.06|101|101.1|101.06|101.02|100.94|67080
1624952170000|2021-06-29 07:36:10|101.08|101.02|101.12|101.08|101.14|101.08|101.08|101.02|13500
1624952180000|2021-06-29 07:36:20|101.1|101.1|101.1|101.02|101.14|101.1|101.1|101.02|14262
1624952190000|2021-06-29 07:36:30|101.08|101|101.04|101|101.08|101|101.04|101|22275
1624952200000|2021-06-29 07:36:40|||||||||20450
1624952210000|2021-06-29 07:36:50|101.06|101.02|101.06|101.02|101.06|101.02|101.06|101|13351
1624952220000|2021-06-29 07:37:00|||||||||410
1624952230000|2021-06-29 07:37:10|101.08|101|101.08|101|101.1|101.04|101.08|101|15936
1624952240000|2021-06-29 07:37:20|||||||||15812
1624952250000|2021-06-29 07:37:30|101.1|101.02|101.08|101|101.16|101.1|101.08|101|81757
1624952260000|2021-06-29 07:37:40|||||||||15912
1624952270000|2021-06-29 07:37:50|101.06|101.02|101.12|101.06|101.12|101.06|101.06|101.02|13392
1624952280000|2021-06-29 07:38:00|101.14|101.08|101.12|101.06|101.18|101.14|101.12|101.06|17828
1624952300000|2021-06-29 07:38:20|101.1|101.04|101.06|101|101.1|101.04|101.02|100.94|236954
1624952310000|2021-06-29 07:38:30|101.08|101.08|101.06|101|101.12|101.08|101.04|101|102607
1624952320000|2021-06-29 07:38:40|101.04||101.06||101.06||101.04||11256
1624952330000|2021-06-29 07:38:50|101.08|101.02|101.1|101.02|101.1|101.02|101.08|101.02|28766
1624952340000|2021-06-29 07:39:00|101.12|101.08|101.18|101.12|101.18|101.12|101.12|101.08|69685
1624952350000|2021-06-29 07:39:10|101.2|101.2|101.2|101.12|101.22|101.2|101.2|101.12|72133
1624952360000|2021-06-29 07:39:20|||||||||2558
1624952370000|2021-06-29 07:39:30|||||||||2338
1624952380000|2021-06-29 07:39:40||101.14||101.14||101.14||101.14|847
1624952390000|2021-06-29 07:39:50|101.18|101.12|101.12|101.02|101.18|101.14|101.12|101.02|16943
1624952400000|2021-06-29 07:40:00|101.1|101|101.1|101.02|101.12|101.02|101.08|101|2967
1624952410000|2021-06-29 07:40:10|101.12|101.04|101.12|101.04|101.18|101.14|101.1|101.04|27569
1624952420000|2021-06-29 07:40:20|||||||||1000
1624952430000|2021-06-29 07:40:30|101.14|101.06|101.2|101.14|101.24|101.16|101.14|101.06|25825
1624952440000|2021-06-29 07:40:40|101.24|101.16|101.34|101.26|101.34|101.26|101.24|101.16|7644
1624952450000|2021-06-29 07:40:50|101.32|101.24|101.32|101.22|101.32|101.24|101.28|101.16|75853
1624952460000|2021-06-29 07:41:00|101.34|101.24|101.48|101.42|101.52|101.42|101.34|101.24|26381
1624952470000|2021-06-29 07:41:10|||||||||800
1624952480000|2021-06-29 07:41:20|101.52|101.44|101.7|101.62|101.7|101.64|101.52|101.44|24602
1624952490000|2021-06-29 07:41:30|101.66|101.64|101.6|101.52|101.68|101.66|101.6|101.48|77965
1624952500000|2021-06-29 07:41:40|101.58||101.56||101.58||101.56||273
1624952510000|2021-06-29 07:41:50|101.58|101.54|101.52|101.44|101.62|101.58|101.52|101.44|15703
1624952520000|2021-06-29 07:42:00|101.5|101.4|101.48|101.4|101.5|101.42|101.42|101.4|19115
1624952530000|2021-06-29 07:42:10|101.5|101.42|101.5|101.44|101.5|101.44|101.5|101.42|4387
1624952540000|2021-06-29 07:42:20||101.46||101.44||101.46||101.44|11772
1624952550000|2021-06-29 07:42:30|101.48|101.46|101.52|101.44|101.52|101.48|101.48|101.44|4282
1624952560000|2021-06-29 07:42:40|101.5|101.46|101.52|101.46|101.52|101.46|101.5|101.46|9271
1624952570000|2021-06-29 07:42:50||101.44||101.44||101.44||101.44|4223
1624952580000|2021-06-29 07:43:00|101.5|101.42|101.52|101.48|101.56|101.48|101.5|101.4|20747
1624952590000|2021-06-29 07:43:10|101.54|101.5|101.56|101.5|101.56|101.5|101.54|101.46|5131
1624952600000|2021-06-29 07:43:20|101.54|101.46|101.54|101.52|101.6|101.52|101.44|101.4|35309
1624952610000|2021-06-29 07:43:30|101.56|101.5|101.52|101.42|101.6|101.5|101.52|101.42|4898
1624952620000|2021-06-29 07:43:40|101.54|101.44|101.4|101.32|101.54|101.46|101.4|101.32|6205
1624952630000|2021-06-29 07:43:50|101.38||101.38||101.38||101.38||505
1624952640000|2021-06-29 07:44:00||101.3||101.3||101.3||101.3|9087
1624952660000|2021-06-29 07:44:20|||||||||9401
1624952670000|2021-06-29 07:44:30|101.4|101.32|101.46|101.38|101.46|101.38|101.4|101.32|12667
1624952680000|2021-06-29 07:44:40|101.48|101.4|101.52|101.44|101.56|101.5|101.48|101.4|20167
1624952690000|2021-06-29 07:44:50|101.5|101.46|101.42|101.32|101.56|101.5|101.42|101.32|73510
1624952700000|2021-06-29 07:45:00|101.4|101.3|101.42|101.32|101.42|101.38|101.38|101.3|14132
1624952710000|2021-06-29 07:45:10|101.4|101.3|101.38|101.32|101.4|101.32|101.38|101.3|5054
1624952720000|2021-06-29 07:45:20|101.36|101.34|101.28|101.2|101.36|101.34|101.28|101.2|3700
1624952730000|2021-06-29 07:45:30|||||||||15132
1624952740000|2021-06-29 07:45:40|101.3|101.3|101.28|101.24|101.32|101.3|101.28|101.2|79183
1624952750000|2021-06-29 07:45:50|101.3|101.26|101.28|101.2|101.38|101.32|101.28|101.2|45410
1624952760000|2021-06-29 07:46:00|101.3|101.22|101.26|101.22|101.32|101.22|101.24|101.2|17393
1624952770000|2021-06-29 07:46:10|101.24|101.2|101.18|101.1|101.24|101.22|101.18|101.08|11426
1624952780000|2021-06-29 07:46:20|||||||||33900
1624952790000|2021-06-29 07:46:30|101.12|101.08|101.14|101.08|101.18|101.12|101.1|101.08|65905
1624952800000|2021-06-29 07:46:40|101.16|101.16|101.1|101.04|101.18|101.16|101.1|101.04|31700
1624952810000|2021-06-29 07:46:50|101.08|101.02|101.06|101|101.08|101.02|101.06|101|1318
1624952820000|2021-06-29 07:47:00|101.04|100.98|101.08|101.02|101.1|101.06|101.04|100.96|109258
1624952830000|2021-06-29 07:47:10|101.1|101.1|101.1|101.02|101.12|101.1|101.1|101.02|32724
1624952840000|2021-06-29 07:47:20||101.04||101.04||101.04||101.04|273
1624952850000|2021-06-29 07:47:30|101.06|101.06|101.02|101|101.06|101.06|101.02|100.98|42780
1624952860000|2021-06-29 07:47:40|101.04|100.98|101.02|101|101.04|101|101.02|100.94|257617
1624952870000|2021-06-29 07:47:50|100.94|100.96|100.98|100.9|101.04|101|100.94|100.88|253927
1624952880000|2021-06-29 07:48:00|100.96|100.88|100.76|100.7|100.96|100.9|100.6|100.58|115393
1624952890000|2021-06-29 07:48:10|100.78|100.72|100.8|100.7|100.84|100.78|100.78|100.7|31174
1624952900000|2021-06-29 07:48:20|||||||||5500
1624952910000|2021-06-29 07:48:30|100.78|100.66|100.76|100.68|100.78|100.7|100.76|100.64|59642
1624952930000|2021-06-29 07:48:50|100.78|100.7|100.8|100.66|100.98|100.78|100.76|100.64|57457
1624952940000|2021-06-29 07:49:00|100.78|100.7|100.8|100.74|100.8|100.74|100.78|100.7|5606
1624952950000|2021-06-29 07:49:10|100.78|100.72|100.68|100.62|100.78|100.72|100.68|100.62|2342
1624952960000|2021-06-29 07:49:20|||||||||15371
1624952970000|2021-06-29 07:49:30|||||||||2022
1624952990000|2021-06-29 07:49:50|100.7|100.64|100.94|100.84|100.98|100.92|100.66|100.62|49837
1624953000000|2021-06-29 07:50:00|100.96|100.9|100.94|100.9|100.96|100.92|100.94|100.84|3437
1624953010000|2021-06-29 07:50:10||100.88||100.88||100.88||100.88|17417
1624953020000|2021-06-29 07:50:20|||||||||1341
1624953030000|2021-06-29 07:50:30|100.92|100.84|100.94|100.9|100.94|100.9|100.92|100.84|5598
1624953040000|2021-06-29 07:50:40|100.98|100.92|101.06|100.98|101.18|101.06|100.96|100.88|110744
1624953050000|2021-06-29 07:50:50|101.04|101|100.88|100.8|101.04|101.02|100.84|100.76|15708
1624953060000|2021-06-29 07:51:00|100.86|100.76|100.82|100.72|100.86|100.78|100.82|100.72|34050
1624953070000|2021-06-29 07:51:10|100.84|100.84|100.72|100.66|100.86|100.84|100.72|100.64|70592
1624953080000|2021-06-29 07:51:20|100.7|100.64|100.64|100.58|100.72|100.64|100.64|100.56|29721
1624953090000|2021-06-29 07:51:30|100.62|100.56|100.58|100.5|100.62|100.56|100.58|100.5|36266
1624953100000|2021-06-29 07:51:40|100.6|100.6|100.42|100.38|100.64|100.6|100.42|100.38|74096
1624953110000|2021-06-29 07:51:50|100.4|100.32|100.26|100.2|100.4|100.32|100.26|100.2|82231
1624953120000|2021-06-29 07:52:00|100.24|100.18|100.3|100.24|100.34|100.28|100.24|100.18|66068
1624953130000|2021-06-29 07:52:10|100.32|100.26|100.32|100.26|100.32|100.26|100.32|100.26|5907
1624953140000|2021-06-29 07:52:20|100.3|100.24|100.28|100.2|100.3|100.24|100.26|100.18|11583
1624953150000|2021-06-29 07:52:30|100.26|100.22|100.2|100.14|100.32|100.24|100.2|100.14|27820
1624953160000|2021-06-29 07:52:40|100.22|100.16|100.22|100.16|100.22|100.16|100.22|100.16|52307
1624953170000|2021-06-29 07:52:50|100.24|100.18|100.32|100.22|100.32|100.22|100.22|100.16|44652
1624953180000|2021-06-29 07:53:00|100.26||100.32||100.32||100.26||30229
1624953190000|2021-06-29 07:53:10|100.36|100.34|100.36|100.3|100.4|100.34|100.32|100.26|124343
1624953200000|2021-06-29 07:53:20|||||||||15902
1624953210000|2021-06-29 07:53:30|100.38|100.32|100.2|100.14|100.4|100.32|100.16|100.14|9919
1624953220000|2021-06-29 07:53:40|100.22|100.16|100.18|100.14|100.22|100.16|100.18|100.14|20652
1624953230000|2021-06-29 07:53:50|100.2|100.16|100.18|100.12|100.24|100.16|100.16|100.12|31167
1624953240000|2021-06-29 07:54:00||100.14||100.14||100.14||100.14|1158
1624953250000|2021-06-29 07:54:10|100.22|100.16|100.28|100.22|100.3|100.22|100.2|100.14|31439
1624953260000|2021-06-29 07:54:20|100.3|100.24|100.34|100.3|100.34|100.3|100.3|100.24|25704
1624953270000|2021-06-29 07:54:30|100.36|100.32|100.46|100.44|100.48|100.44|100.36|100.3|31018
1624953280000|2021-06-29 07:54:40|100.48||100.48||100.48||100.48||1434
1624953290000|2021-06-29 07:54:50|100.5|100.46|100.52|100.46|100.54|100.46|100.5|100.46|2897
1624953300000|2021-06-29 07:55:00|100.54|100.52|100.58|100.5|100.58|100.56|100.42|100.36|92317
1624953310000|2021-06-29 07:55:10|100.56|100.48|100.56|100.5|100.64|100.54|100.54|100.46|17926
1624953320000|2021-06-29 07:55:20||100.52||100.5||100.52||100.5|6511
1624953330000|2021-06-29 07:55:30|100.58|100.52|100.6|100.52|100.6|100.52|100.58|100.52|7938
1624953340000|2021-06-29 07:55:40|100.58|100.5|100.6|100.52|100.62|100.52|100.48|100.4|82039
1624953350000|2021-06-29 07:55:50|100.58||100.58||100.58||100.58||21006
1624953360000|2021-06-29 07:56:00|100.56|100.48|100.5|100.34|100.56|100.48|100.5|100.34|11043
1624953370000|2021-06-29 07:56:10|100.52|100.5|100.46|100.38|100.54|100.5|100.4|100.34|74175
1624953380000|2021-06-29 07:56:20|100.44|100.36|100.44|100.4|100.46|100.4|100.44|100.36|22186
1624953390000|2021-06-29 07:56:30|100.42|100.36|100.46|100.4|100.46|100.42|100.34|100.28|77601
1624953400000|2021-06-29 07:56:40|100.44|100.36|100.44|100.36|100.44|100.36|100.44|100.36|7552
1624953410000|2021-06-29 07:56:50|100.42|100.3|100.36|100.26|100.42|100.32|100.36|100.24|35079
1624953420000|2021-06-29 07:57:00|||||||||5000
1624953430000|2021-06-29 07:57:10|||||||||3484
1624953440000|2021-06-29 07:57:20|100.4|100.28|100.46|100.4|100.46|100.4|100.36|100.28|76573
1624953450000|2021-06-29 07:57:30|100.5|100.42|100.46|100.42|100.54|100.42|100.46|100.42|14240
1624953460000|2021-06-29 07:57:40|100.52||100.48||100.54||100.46||18328
1624953470000|2021-06-29 07:57:50|||||||||52
1624953480000|2021-06-29 07:58:00|100.46|100.4|100.4|100.32|100.48|100.42|100.4|100.32|19171
1624953490000|2021-06-29 07:58:10|100.42|100.34|100.42|100.4|100.46|100.4|100.4|100.32|39333
1624953500000|2021-06-29 07:58:20||100.38||100.36||100.38||100.36|975
1624953510000|2021-06-29 07:58:30|100.4|100.34|100.32|100.24|100.4|100.34|100.32|100.2|21975
1624953520000|2021-06-29 07:58:40||100.26||100.24||100.26||100.24|1000
1624953530000|2021-06-29 07:58:50|100.3|100.26|100.3|100.26|100.32|100.28|100.28|100.24|39672
1624953540000|2021-06-29 07:59:00|100.32|100.28|100.3|100.22|100.32|100.28|100.3|100.22|40093
1624953550000|2021-06-29 07:59:10|||||||||1972
1624953560000|2021-06-29 07:59:20|||||||||1446
1624953570000|2021-06-29 07:59:30|100.32|100.32|100.24|100.16|100.34|100.32|100.24|100.14|87943
1624953580000|2021-06-29 07:59:40|100.22|100.14|100.14|100.06|100.22|100.14|100.14|100.06|11244
1624953590000|2021-06-29 07:59:50|100.12|100.1|100.06|100.02|100.12|100.1|100.06|100.02|28536
1624953600000|2021-06-29 08:00:00|100.08|100.04|100.16|100.08|100.22|100.1|100.04|100.02|67812
1624953610000|2021-06-29 08:00:10|100.14|100.06|100.16|100.08|100.16|100.08|100.14|100.06|3780
1624953620000|2021-06-29 08:00:20|100.14|100.06|100.12|100.08|100.16|100.08|100.12|100.04|8993
1624953630000|2021-06-29 08:00:30|100.14|100.1|100.16|100.1|100.16|100.1|100.14|100.1|12140
1624953640000|2021-06-29 08:00:40|100.18|100.18|100.12|100.06|100.2|100.18|100.12|100.06|45194
1624953650000|2021-06-29 08:00:50|100.14|100.04|100.12|100.06|100.14|100.06|100.12|100.04|9753
1624953660000|2021-06-29 08:01:00|100.1|100.04|100.04|100|100.1|100.04|100.04|99.94|136660
1624953670000|2021-06-29 08:01:10|100.06|100.02|100.06|100.02|100.12|100.02|100.04|100|56406
1624953680000|2021-06-29 08:01:20|100.08||100.08||100.12||100.08||13769
1624953690000|2021-06-29 08:01:30|100.12|100.04|100.14|100.08|100.16|100.1|100.1|100.04|17532
1624953700000|2021-06-29 08:01:40|100.16|100.14|100.18|100.1|100.24|100.14|100.16|100.06|65400
1624953710000|2021-06-29 08:01:50|100.22|100.12|100.26|100.22|100.34|100.22|100.22|100.12|49631
1624953720000|2021-06-29 08:02:00|100.24|100.2|100.16|100.1|100.26|100.2|100.1|100.08|47359
1624953730000|2021-06-29 08:02:10|100.14|100.08|100.16|100.06|100.16|100.08|100.1|100.04|13002
1624953740000|2021-06-29 08:02:20|||||||||9289
1624953750000|2021-06-29 08:02:30|100.18|100.18|100.22|100.18|100.24|100.18|100.18|100.18|34936
1624953760000|2021-06-29 08:02:40|100.24|100.2|100.3|100.2|100.3|100.2|100.22|100.2|25856
1624953770000|2021-06-29 08:02:50|100.28|100.18|100.26|100.18|100.28|100.18|100.26|100.18|13849
1624953780000|2021-06-29 08:03:00|100.24|100.2|100.32|100.24|100.32|100.24|100.22|100.2|7952
1624953790000|2021-06-29 08:03:10|100.36|100.26|100.42|100.3|100.44|100.32|100.36|100.26|8822
1624953800000|2021-06-29 08:03:20|100.4|100.32|100.32|100.24|100.46|100.44|100.32|100.24|63087
1624953810000|2021-06-29 08:03:30|100.36|100.28|100.36|100.28|100.4|100.32|100.32|100.24|18408
1624953830000|2021-06-29 08:03:50|100.4|100.3|100.46|100.36|100.46|100.36|100.4|100.3|9820
1624953840000|2021-06-29 08:04:00|100.48|100.38|100.34|100.24|100.56|100.44|100.34|100.24|15091
1624953870000|2021-06-29 08:04:30|100.32|100.22|100.26|100.2|100.32|100.22|100.26|100.2|7947
1624953880000|2021-06-29 08:04:40|100.24|100.18|100.14|100.06|100.24|100.18|100.14|100.04|26890
1624953890000|2021-06-29 08:04:50|100.16|100.14|100.14|100.1|100.16|100.14|100.12|100.04|51449
1624953900000|2021-06-29 08:05:00|100.12|100.06|100.18|100.1|100.2|100.1|100.1|100.04|44009
1624953910000|2021-06-29 08:05:10|100.22|100.12|100.18|100.1|100.22|100.14|100.18|100.1|3824
1624953920000|2021-06-29 08:05:20|||||||||5297
1624953930000|2021-06-29 08:05:30|100.2|100.12|100.32|100.24|100.36|100.28|100.2|100.12|15405
1624953940000|2021-06-29 08:05:40|100.36|100.26|100.4|100.32|100.44|100.32|100.34|100.26|12359
1624953950000|2021-06-29 08:05:50|100.38|100.3|100.38|100.34|100.38|100.34|100.38|100.3|12694
1624953960000|2021-06-29 08:06:00|100.36|100.32|100.1|100.04|100.38|100.32|100.1|100.04|19037
1624953970000|2021-06-29 08:06:10|100.12|100.02|100.06|100.02|100.12|100.02|100.06|100.02|60430
1624953980000|2021-06-29 08:06:20|100.08|100|100.04|100|100.1|100.08|100.02|99.95|137771
1624953990000|2021-06-29 08:06:30|100.02||100.04||100.04||100.02||3239
1624954000000|2021-06-29 08:06:40|100.02|99.97|100.02|99.95|100.02|100|100.02|99.94|72053
1624954010000|2021-06-29 08:06:50|99.99|99.93|100.04|99.98|100.12|100.04|99.96|99.92|177850
1624954020000|2021-06-29 08:07:00|100.02|99.97|100.04|99.94|100.08|99.98|99.98|99.91|16982
1624954030000|2021-06-29 08:07:10||99.95||99.94||99.96||99.94|13540
1624954040000|2021-06-29 08:07:20|100.06|99.95|100.04|100|100.16|100.04|100.04|99.95|15709
1624954050000|2021-06-29 08:07:30|100.02|99.96|99.96|99.92|100.02|99.96|99.96|99.91|16525
1624954060000|2021-06-29 08:07:40|99.95||99.96||99.96||99.95||11460
1624954070000|2021-06-29 08:07:50|99.97|99.94|99.96|99.92|99.99|99.96|99.96|99.92|34487
1624954080000|2021-06-29 08:08:00|99.94|99.91|99.93|99.9|99.98|99.91|99.93|99.9|40706
1624954090000|2021-06-29 08:08:10|99.98|99.91|99.84|99.81|99.98|99.91|99.84|99.8|26905
1624954100000|2021-06-29 08:08:20|||||||||50980
1624954110000|2021-06-29 08:08:30|99.87|99.83|99.88|99.83|99.88|99.84|99.84|99.8|69981
1624954120000|2021-06-29 08:08:40|99.87|99.82|99.88|99.83|99.88|99.83|99.87|99.82|13275
1624954130000|2021-06-29 08:08:50|99.91|99.84|99.91|99.86|99.94|99.89|99.88|99.84|23890
1624954140000|2021-06-29 08:09:00|99.9|99.84|99.84|99.8|99.9|99.84|99.81|99.75|37126
1624954150000|2021-06-29 08:09:10|99.83|99.81|99.83|99.8|99.84|99.81|99.83|99.8|9853
1624954160000|2021-06-29 08:09:20|99.86|99.81|99.81|99.78|99.86|99.81|99.81|99.78|13670
1624954170000|2021-06-29 08:09:30|99.8|99.77|99.72|99.7|99.8|99.77|99.72|99.7|33784
1624954190000|2021-06-29 08:09:50|99.71|99.68|99.7|99.68|99.72|99.68|99.7|99.68|22066
1624954200000|2021-06-29 08:10:00|99.72|99.7|99.77|99.72|99.83|99.8|99.7|99.64|38722
1624954210000|2021-06-29 08:10:10|99.76|99.7|99.73|99.67|99.76|99.7|99.73|99.66|45103
1624954220000|2021-06-29 08:10:20|99.72|99.66|99.71|99.69|99.72|99.69|99.71|99.66|7154
1624954230000|2021-06-29 08:10:30|||||||||1109
1624954240000|2021-06-29 08:10:40|99.72|99.7|99.78|99.73|99.78|99.73|99.72|99.7|75582
1624954250000|2021-06-29 08:10:50|99.83|99.74|99.89|99.86|99.9|99.86|99.83|99.74|34699
1624954260000|2021-06-29 08:11:00|99.85|99.83|99.81|99.8|99.85|99.83|99.81|99.76|5118
1624954270000|2021-06-29 08:11:10|99.8|99.79|99.74|99.7|99.81|99.79|99.74|99.66|77176
1624954280000|2021-06-29 08:11:20|99.77|99.71|99.82|99.77|99.87|99.77|99.72|99.68|33113
1624954290000|2021-06-29 08:11:30|99.86|99.78|99.86|99.79|99.89|99.79|99.86|99.78|25720
1624954300000|2021-06-29 08:11:40||99.82||99.82||99.83||99.82|9082
1624954310000|2021-06-29 08:11:50|99.85|99.8|99.77|99.72|99.85|99.8|99.77|99.69|16081
1624954320000|2021-06-29 08:12:00|99.76|99.7|99.77|99.75|99.77|99.75|99.76|99.7|20225
1624954330000|2021-06-29 08:12:10|99.76|99.72|99.73|99.68|99.76|99.72|99.73|99.67|22359
1624954340000|2021-06-29 08:12:20|99.72|99.7|99.68|99.64|99.73|99.7|99.68|99.62|31096
1624954350000|2021-06-29 08:12:30|99.67|99.62|99.75|99.67|99.76|99.67|99.67|99.62|67218
1624954360000|2021-06-29 08:12:40|99.73|99.68|99.73|99.69|99.73|99.69|99.73|99.68|8786
1624954370000|2021-06-29 08:12:50|99.77|99.71|99.88|99.85|99.89|99.85|99.77|99.71|43483
1624954380000|2021-06-29 08:13:00|99.89|99.88|99.88|99.83|99.95|99.88|99.88|99.79|18229
1624954390000|2021-06-29 08:13:10|99.91|99.84|99.91|99.83|99.91|99.86|99.85|99.77|12470
1624954400000|2021-06-29 08:13:20|99.9|99.84|99.9|99.84|99.9|99.84|99.9|99.84|51000
1624954410000|2021-06-29 08:13:30||99.86||99.86||99.86||99.86|19822
1624954420000|2021-06-29 08:13:40|99.89|99.84|99.84|99.8|99.9|99.84|99.84|99.8|25841
1624954430000|2021-06-29 08:13:50|99.83|99.75|99.84|99.82|99.84|99.82|99.8|99.73|20027
1624954440000|2021-06-29 08:14:00|99.89|99.84|99.8|99.77|99.89|99.84|99.8|99.73|17533
1624954450000|2021-06-29 08:14:10|99.79|99.73|99.74|99.71|99.79|99.73|99.74|99.7|26097
1624954460000|2021-06-29 08:14:20|||||||||9969
1624954470000|2021-06-29 08:14:30|99.73|99.7|99.68|99.64|99.73|99.7|99.68|99.62|27287
1624954480000|2021-06-29 08:14:40|99.72|99.65|99.66|99.62|99.72|99.69|99.65|99.61|37433
1624954490000|2021-06-29 08:14:50|99.65|99.63|99.69|99.65|99.73|99.69|99.65|99.63|30094
1624954500000|2021-06-29 08:15:00|99.71|99.69|99.71|99.64|99.72|99.71|99.71|99.61|72045
1624954510000|2021-06-29 08:15:10|99.7|99.63|99.64|99.6|99.7|99.63|99.63|99.6|40634
1624954520000|2021-06-29 08:15:20|99.65|99.61|99.72|99.67|99.72|99.67|99.65|99.61|73922
1624954530000|2021-06-29 08:15:30|||||||||3500
1624954540000|2021-06-29 08:15:40|||||||||12964
1624954550000|2021-06-29 08:15:50|99.75|99.7|99.78|99.74|99.79|99.74|99.75|99.67|7323
1624954560000|2021-06-29 08:16:00|99.77|99.75|99.83|99.77|99.83|99.77|99.77|99.74|17496
1624954570000|2021-06-29 08:16:10|99.82|99.78|99.75|99.71|99.82|99.8|99.75|99.69|13460
1624954580000|2021-06-29 08:16:20|99.74|99.7|99.69|99.66|99.74|99.7|99.69|99.65|10055
1624954590000|2021-06-29 08:16:30|||||||||2487
1624954600000|2021-06-29 08:16:40|99.68|99.65|99.69|99.66|99.69|99.66|99.68|99.64|10051
1624954610000|2021-06-29 08:16:50|99.68|99.64|99.57|99.53|99.68|99.64|99.57|99.5|50420
1624954620000|2021-06-29 08:17:00|99.58|99.54|99.64|99.56|99.65|99.58|99.58|99.54|44479
1624954630000|2021-06-29 08:17:10|99.65|99.57|99.69|99.63|99.71|99.63|99.65|99.57|7746
1624954640000|2021-06-29 08:17:20|||||||||1000
1624954650000|2021-06-29 08:17:30|99.67|99.6|99.67|99.63|99.67|99.63|99.66|99.6|1365
1624954660000|2021-06-29 08:17:40|||||||||3491
1624954670000|2021-06-29 08:17:50|99.7|99.64|99.7|99.67|99.7|99.67|99.7|99.63|2555
1624954680000|2021-06-29 08:18:00|99.68|99.64|99.65|99.57|99.68|99.64|99.65|99.55|14196
1624954690000|2021-06-29 08:18:10||99.55||99.56||99.56||99.55|10271
1624954700000|2021-06-29 08:18:20|||||||||16755
1624954710000|2021-06-29 08:18:30|99.66|99.59|99.58|99.52|99.68|99.62|99.58|99.51|74217
1624954720000|2021-06-29 08:18:40|99.57|99.5|99.36|99.3|99.57|99.51|99.36|99.3|93303
1624954730000|2021-06-29 08:18:50|99.39|99.31|99.39|99.36|99.39|99.36|99.39|99.31|79025
1624954740000|2021-06-29 08:19:00|99.44|99.37|99.38|99.31|99.44|99.37|99.38|99.3|40201
1624954750000|2021-06-29 08:19:10|99.37|99.3|99.29|99.23|99.37|99.3|99.29|99.22|33756
1624954760000|2021-06-29 08:19:20|||||||||42858
1624954770000|2021-06-29 08:19:30|99.28|99.21|99.36|99.3|99.4|99.3|99.26|99.21|77611
1624954780000|2021-06-29 08:19:40|99.33|99.31|99.27|99.2|99.5|99.44|99.23|99.15|243530
1624954790000|2021-06-29 08:19:50|99.3|99.24|99.38|99.33|99.4|99.33|99.27|99.22|46447
1624954800000|2021-06-29 08:20:00|99.39|99.3|99.34|99.3|99.39|99.3|99.34|99.3|17274
1624954810000|2021-06-29 08:20:10|99.39|99.31|99.4|99.33|99.4|99.33|99.34|99.3|17323
1624954820000|2021-06-29 08:20:20|||||||||50000
1624954830000|2021-06-29 08:20:30|99.41|99.34|99.43|99.38|99.49|99.4|99.41|99.34|62459
1624954840000|2021-06-29 08:20:40|99.42|99.37|99.42|99.37|99.42|99.37|99.42|99.37|38465
1624954850000|2021-06-29 08:20:50||99.38||99.38||99.38||99.38|30668
1624954860000|2021-06-29 08:21:00|99.41|99.37|99.26|99.23|99.42|99.37|99.26|99.23|65086
1624954870000|2021-06-29 08:21:10|99.25|99.21|99.19|99.14|99.25|99.21|99.19|99.14|32502
1624954880000|2021-06-29 08:21:20|99.18|99.15|99.24|99.2|99.29|99.22|99.17|99.15|80068
1624954890000|2021-06-29 08:21:30|99.23|99.17|99.2|99.16|99.29|99.26|99.19|99.14|95011
1624954900000|2021-06-29 08:21:40||99.17||99.18||99.18||99.16|53076
1624954910000|2021-06-29 08:21:50|||||||||2244
1624954920000|2021-06-29 08:22:00|99.21|99.16|99.14|99.09|99.21|99.16|99.08|99.01|95649
1624954930000|2021-06-29 08:22:10|99.15|99.14|99.14|99.09|99.15|99.14|99.14|99.07|129620
1624954940000|2021-06-29 08:22:20|99.15|99.13|99.12|99.09|99.15|99.13|99.12|99.08|31630
1624954950000|2021-06-29 08:22:30|99.11|99.07|99.11|99.07|99.11|99.07|99.11|99.07|13236
1624954960000|2021-06-29 08:22:40|99.1|99.06|98.93|98.89|99.1|99.06|98.9|98.82|552301
1624954970000|2021-06-29 08:22:50|98.94|98.87|98.91|98.85|98.95|98.91|98.89|98.84|51506
1624954980000|2021-06-29 08:23:00|98.9|98.81|98.74|98.68|98.97|98.92|98.74|98.68|133564
1624954990000|2021-06-29 08:23:10|98.73|98.7|98.69|98.62|98.79|98.7|98.69|98.61|74974
1624955000000|2021-06-29 08:23:20|98.62|98.61|98.67|98.61|98.71|98.68|98.62|98.61|85513
1624955010000|2021-06-29 08:23:30|98.68|98.6|98.68|98.62|98.71|98.64|98.65|98.6|43489
1624955020000|2021-06-29 08:23:40|98.69|98.65|98.68|98.65|98.69|98.67|98.68|98.65|18313
1624955030000|2021-06-29 08:23:50|||||||||21316
1624955040000|2021-06-29 08:24:00|98.66|98.6|98.59|98.53|98.66|98.6|98.59|98.52|43933
1624955050000|2021-06-29 08:24:10|98.57|98.5|98.57|98.51|98.57|98.51|98.57|98.5|50976
1624955060000|2021-06-29 08:24:20|98.56|98.5|98.48|98.41|98.56|98.5|98.48|98.41|52973
1624955070000|2021-06-29 08:24:30|98.49|98.44|98.56|98.48|98.68|98.62|98.48|98.41|158515
1624955080000|2021-06-29 08:24:40|98.57|98.49|98.55|98.51|98.65|98.56|98.55|98.49|33597
1624955090000|2021-06-29 08:24:50|98.56|98.52|98.7|98.64|98.77|98.68|98.56|98.52|38587
1624955100000|2021-06-29 08:25:00|98.68|98.62|98.67|98.6|98.68|98.62|98.67|98.59|18124
1624955110000|2021-06-29 08:25:10|98.75|98.61|98.64|98.6|98.81|98.69|98.64|98.59|141185
1624955120000|2021-06-29 08:25:20|98.63|98.59|98.65|98.6|98.66|98.6|98.63|98.57|44670
1624955130000|2021-06-29 08:25:30|98.64|98.58|98.61|98.5|98.64|98.58|98.61|98.49|15871
1624955140000|2021-06-29 08:25:40|98.6|98.6|98.58|98.52|98.6|98.6|98.58|98.5|16034
1624955150000|2021-06-29 08:25:50|||||||||21070
1624955160000|2021-06-29 08:26:00|||||||||15804
1624955170000|2021-06-29 08:26:10|||||||||193
1624955180000|2021-06-29 08:26:20|98.57|98.5|98.48|98.41|98.57|98.5|98.48|98.41|35887
1624955190000|2021-06-29 08:26:30|98.51|98.42|98.58|98.51|98.64|98.51|98.5|98.42|68013
1624955200000|2021-06-29 08:26:40|98.64|98.52|98.65|98.6|98.66|98.6|98.63|98.52|20107
1624955210000|2021-06-29 08:26:50|98.72|98.63|98.68|98.63|98.72|98.63|98.68|98.63|43317
1624955220000|2021-06-29 08:27:00|98.69|98.64|98.69|98.6|98.77|98.68|98.69|98.6|30400
1624955230000|2021-06-29 08:27:10|98.67|98.56|98.62|98.52|98.67|98.56|98.62|98.51|20064
1624955240000|2021-06-29 08:27:20|98.61||98.57||98.61||98.57||20660
1624955250000|2021-06-29 08:27:30|98.54|98.5|98.54|98.5|98.55|98.5|98.54|98.5|24375
1624955260000|2021-06-29 08:27:40|98.55|98.52|98.65|98.56|98.66|98.56|98.55|98.52|26037
1624955270000|2021-06-29 08:27:50|98.63|98.59|98.83|98.75|98.86|98.78|98.63|98.59|30426
1624955280000|2021-06-29 08:28:00|98.86|98.76|98.86|98.78|98.86|98.78|98.85|98.76|10654
1624955290000|2021-06-29 08:28:10|98.85|98.79|98.92|98.87|98.92|98.87|98.85|98.79|16355
1624955300000|2021-06-29 08:28:20|98.95|98.89|98.98|98.93|99|98.93|98.95|98.87|40240
1624955310000|2021-06-29 08:28:30|98.96|98.92|98.92|98.87|98.96|98.92|98.91|98.83|26809
1624955320000|2021-06-29 08:28:40|98.91|98.85|98.85|98.79|98.91|98.85|98.85|98.76|2168
1624955330000|2021-06-29 08:28:50||98.8||98.81||98.81||98.8|14240
1624955340000|2021-06-29 08:29:00|98.83|98.8|98.85|98.82|98.85|98.82|98.82|98.77|23554
1624955350000|2021-06-29 08:29:10||98.79||98.8||98.82||98.78|7905
1624955360000|2021-06-29 08:29:20|98.84|98.88|98.96|98.88|98.96|98.88|98.83|98.8|146613
1624955370000|2021-06-29 08:29:30|99.03|98.91|99.03|98.95|99.03|98.95|98.96|98.91|20359
1624955380000|2021-06-29 08:29:40|99.04|99.04|99.12|99.04|99.17|99.09|99.04|99.03|89053
1624955390000|2021-06-29 08:29:50|99.13|99.07|99.05|99.01|99.13|99.12|99.05|98.95|29878
1624955400000|2021-06-29 08:30:00|99.03|98.96|98.85|98.73|99.1|98.97|98.8|98.72|194455
1624955410000|2021-06-29 08:30:10|98.86|98.74|98.85|98.8|98.86|98.8|98.85|98.74|47166
1624955420000|2021-06-29 08:30:20|98.84|98.77|98.79|98.74|98.85|98.79|98.77|98.7|39382
1624955430000|2021-06-29 08:30:30|98.78|98.72|98.78|98.72|98.79|98.73|98.78|98.71|12401
1624955440000|2021-06-29 08:30:40|98.79|98.75|98.96|98.83|98.99|98.83|98.79|98.75|42118
1624955450000|2021-06-29 08:30:50|98.85|98.84|98.88|98.81|98.96|98.84|98.85|98.8|14306
1624955460000|2021-06-29 08:31:00|98.9|98.88|98.92|98.88|98.92|98.88|98.9|98.83|16014
1624955470000|2021-06-29 08:31:10|98.91|98.87|98.9|98.83|98.91|98.87|98.9|98.82|12674
1624955480000|2021-06-29 08:31:20|98.89||98.92||98.92||98.89||36671
1624955490000|2021-06-29 08:31:30||98.85||98.86||98.86||98.85|5003
1624955500000|2021-06-29 08:31:40|98.95|98.87|98.98|98.94|98.98|98.94|98.95|98.87|18964
1624955510000|2021-06-29 08:31:50|99.04|98.96|98.91|98.85|99.04|98.96|98.91|98.85|83665
1624955520000|2021-06-29 08:32:00||98.86||98.85||98.86||98.85|12415
1624955530000|2021-06-29 08:32:10|98.92|98.88|98.99|98.93|99.04|98.93|98.92|98.88|25090
1624955540000|2021-06-29 08:32:20|98.98|98.94|98.99|98.94|98.99|98.94|98.98|98.94|9921
1624955550000|2021-06-29 08:32:30|99.01|98.99|99.03|98.97|99.03|99.01|99.01|98.95|13287
1624955560000|2021-06-29 08:32:40|||||||||3942
1624955570000|2021-06-29 08:32:50||99||99||99||99|1461
1624955580000|2021-06-29 08:33:00|99.09|99.01|99.18|99.13|99.18|99.13|99.04|99|30712
1624955590000|2021-06-29 08:33:10|99.16|99.14|99.17|99.1|99.18|99.16|99.16|99.09|13521
1624955610000|2021-06-29 08:33:30|99.12|99.09|99.1|99.06|99.12|99.09|99.09|99.05|9931
1624955620000|2021-06-29 08:33:40|99.12|99.05|99.31|99.26|99.35|99.26|99.09|99.05|50563
1624955630000|2021-06-29 08:33:50|99.35|99.27|99.34|99.27|99.35|99.27|99.34|99.27|30519
1624955640000|2021-06-29 08:34:00|99.33|99.26|99.22|99.16|99.33|99.27|99.22|99.12|38188
1624955650000|2021-06-29 08:34:10|99.23|99.21|99.2|99.11|99.23|99.21|99.2|99.09|20578
1624955660000|2021-06-29 08:34:20|99.19||99.18||99.19||99.18||8609
1624955670000|2021-06-29 08:34:30|||||||||22412
1624955680000|2021-06-29 08:34:40|99.17||99.15||99.17||99.15||283
1624955690000|2021-06-29 08:34:50|99.14||99.14||99.14||99.14||5760
1624955700000|2021-06-29 08:35:00|99.13|99.06|98.94|98.88|99.13|99.06|98.94|98.87|56263
1624955710000|2021-06-29 08:35:10|98.95|98.89|98.99|98.94|99|98.96|98.95|98.89|24052
1624955720000|2021-06-29 08:35:20|99|98.97|99.04|98.98|99.05|98.98|99|98.97|19033
1624955730000|2021-06-29 08:35:30||99||99||99||99|665
1624955740000|2021-06-29 08:35:40|99.08|99.02|99.08|99.02|99.09|99.02|99.08|99.02|27347
1624955750000|2021-06-29 08:35:50|99.09|99.1|99.17|99.1|99.18|99.1|99.09|99.1|30127
1624955760000|2021-06-29 08:36:00|99.18|99.13|99.23|99.15|99.26|99.15|99.17|99.13|15062
1624955770000|2021-06-29 08:36:10|99.29|99.16|99.3|99.22|99.35|99.26|99.25|99.16|54142
1624955780000|2021-06-29 08:36:20|99.29|99.2|99.29|99.23|99.29|99.23|99.27|99.2|24243
1624955790000|2021-06-29 08:36:30|99.3|99.24|99.37|99.27|99.39|99.27|99.3|99.24|16335
1624955800000|2021-06-29 08:36:40|||||||||1773
1624955810000|2021-06-29 08:36:50|99.41|99.29|99.46|99.41|99.5|99.42|99.41|99.29|38904
1624955820000|2021-06-29 08:37:00|99.48|99.42|99.38|99.29|99.48|99.42|99.38|99.29|19925
1624955830000|2021-06-29 08:37:10|99.37|99.25|99.23|99.17|99.37|99.25|99.23|99.17|4665
1624955840000|2021-06-29 08:37:20|99.22||99.19||99.22||99.19||2496
1624955850000|2021-06-29 08:37:30|99.18|99.2|99.11|99.01|99.22|99.2|99.11|99|56457
1624955860000|2021-06-29 08:37:40|99.1|99.03|99.21|99.11|99.24|99.11|99.09|99.03|41121
1624955870000|2021-06-29 08:37:50|99.2|99.09|99.19|99.08|99.2|99.09|99.19|99.07|0
1624955880000|2021-06-29 08:38:00||99.09||99.09||99.09||99.09|2216
1624955890000|2021-06-29 08:38:10||99.1||99.12||99.12||99.1|8476
1624955900000|2021-06-29 08:38:20|99.18|99.13|99.13|99.05|99.18|99.14|99.08|99|19083
1624955910000|2021-06-29 08:38:30|99.14||99.13||99.14||99.13||9540
1624955920000|2021-06-29 08:38:40||99.07||99.08||99.08||99.07|3172
1624955930000|2021-06-29 08:38:50|99.1|99.07|99.05|99|99.1|99.07|99.05|99|6710
1624955940000|2021-06-29 08:39:00|||||||||1094
1624955950000|2021-06-29 08:39:10|99.06|99.01|99.13|99.04|99.13|99.04|99.06|99.01|11065
1624955960000|2021-06-29 08:39:20|99.11||99.11||99.11||99.11||5922
1624955970000|2021-06-29 08:39:30|||||||||1996
1624955980000|2021-06-29 08:39:40|99.13|99.05|99.11|99.05|99.13|99.1|99.06|99|51736
1624955990000|2021-06-29 08:39:50|||||||||1311
1624956000000|2021-06-29 08:40:00||99.06||99.08||99.08||99.06|9986
1624956010000|2021-06-29 08:40:10|99.13||99.13||99.13||99.13||10292
1624956020000|2021-06-29 08:40:20||99.12||99.08||99.12||99.08|24483
1624956030000|2021-06-29 08:40:30|99.14|99.09|98.91|98.85|99.22|99.15|98.91|98.85|69330
1624956040000|2021-06-29 08:40:40|98.9|98.84|98.89|98.81|98.92|98.84|98.85|98.8|15465
1624956050000|2021-06-29 08:40:50|98.88|98.8|98.97|98.88|98.99|98.88|98.87|98.8|29897
1624956060000|2021-06-29 08:41:00|||||||||8007
1624956070000|2021-06-29 08:41:10|98.95||98.97||98.97||98.95||16293
1624956080000|2021-06-29 08:41:20|98.95|98.9|98.9|98.81|98.95|98.9|98.9|98.8|100795
1624956090000|2021-06-29 08:41:30|98.94|98.82|98.93|98.85|98.94|98.92|98.93|98.82|55977
1624956100000|2021-06-29 08:41:40||98.87||98.89||98.89||98.87|11380
1624956110000|2021-06-29 08:41:50|98.94|98.94|98.94|98.86|98.95|98.94|98.94|98.86|87867
1624956120000|2021-06-29 08:42:00|98.93|98.84|98.9|98.81|98.94|98.85|98.9|98.8|3121
1624956130000|2021-06-29 08:42:10|98.89|98.8|98.86|98.8|98.89|98.8|98.84|98.8|74536
1624956140000|2021-06-29 08:42:20|98.85|98.75|98.73|98.66|98.86|98.8|98.7|98.61|82588
1624956150000|2021-06-29 08:42:30|98.72|98.64|98.72|98.65|98.72|98.65|98.72|98.64|658
1624956160000|2021-06-29 08:42:40|||||||||1197
1624956170000|2021-06-29 08:42:50|||||||||7846
1624956180000|2021-06-29 08:43:00|98.71||98.7||98.71||98.7||6593
1624956190000|2021-06-29 08:43:10|||||||||14867
1624956200000|2021-06-29 08:43:20|98.71|98.68|98.73|98.7|98.75|98.71|98.71|98.68|48905
1624956210000|2021-06-29 08:43:30|||||||||17296
1624956220000|2021-06-29 08:43:40|98.75|98.73|98.84|98.77|98.87|98.77|98.75|98.73|18467
1624956230000|2021-06-29 08:43:50|98.79||98.79||98.84||98.79||7773
1624956240000|2021-06-29 08:44:00|98.82|98.73|98.88|98.8|98.89|98.8|98.82|98.73|14799
1624956250000|2021-06-29 08:44:10|98.89|98.81|98.93|98.91|98.99|98.91|98.89|98.81|31657
1624956260000|2021-06-29 08:44:20|98.92|98.89|98.93|98.86|98.93|98.89|98.92|98.84|27093
1624956270000|2021-06-29 08:44:30|98.98|98.89|98.97|98.94|99|98.94|98.96|98.89|58488
1624956280000|2021-06-29 08:44:40|||||||||2153
1624956290000|2021-06-29 08:44:50|||||||||2488
1624956320000|2021-06-29 08:45:20|98.98|98.96|99|98.94|99.02|98.96|98.98|98.94|15265
1624956330000|2021-06-29 08:45:30|||||||||11027
1624956340000|2021-06-29 08:45:40|||||||||10033
1624956350000|2021-06-29 08:45:50|98.97|98.92|98.88|98.77|98.97|98.92|98.88|98.76|35246
1624956360000|2021-06-29 08:46:00|98.87|98.84|98.76|98.71|98.87|98.84|98.76|98.7|20207
1624956370000|2021-06-29 08:46:10|||||||||5007
1624956380000|2021-06-29 08:46:20||98.72||98.72||98.72||98.72|27783
1624956390000|2021-06-29 08:46:30|98.75|98.7|98.72|98.64|98.75|98.7|98.72|98.62|3635
1624956400000|2021-06-29 08:46:40|98.73|98.65|98.71|98.62|98.89|98.71|98.71|98.62|84532
1624956410000|2021-06-29 08:46:50||98.63||98.63||98.63||98.63|0
1624956420000|2021-06-29 08:47:00|98.73|98.64|98.64|98.6|98.73|98.72|98.64|98.6|94663
1624956430000|2021-06-29 08:47:10|98.63|98.59|98.61|98.55|98.63|98.59|98.61|98.54|8738
1624956440000|2021-06-29 08:47:20|98.6|98.54|98.58|98.54|98.6|98.54|98.58|98.54|2367
1624956450000|2021-06-29 08:47:30|||||||||10072
1624956460000|2021-06-29 08:47:40|98.57|98.55|98.7|98.65|98.73|98.7|98.57|98.55|84535
1624956470000|2021-06-29 08:47:50|98.73|98.67|98.78|98.75|98.85|98.75|98.73|98.67|19979
1624956480000|2021-06-29 08:48:00|98.82|98.78|98.82|98.78|98.82|98.78|98.82|98.76|58534
1624956490000|2021-06-29 08:48:10|98.87|98.79|98.9|98.84|98.92|98.84|98.86|98.79|15254
1624956500000|2021-06-29 08:48:20|98.97|98.87|98.94|98.87|98.98|98.95|98.94|98.85|15198
1624956510000|2021-06-29 08:48:30|98.93|98.9|98.96|98.87|98.96|98.9|98.93|98.85|7204
1624956520000|2021-06-29 08:48:40|98.95||98.93||98.95||98.93||10556
1624956530000|2021-06-29 08:48:50|98.98|98.9|98.99|98.95|98.99|98.95|98.98|98.9|11244
1624956540000|2021-06-29 08:49:00|99.02|98.99|99.08|99.02|99.11|99.02|99.02|98.99|113142
1624956550000|2021-06-29 08:49:10|99.12|99.03|99.29|99.15|99.32|99.2|99.12|99.03|23181
1624956560000|2021-06-29 08:49:20|99.26|99.16|99.18|99.09|99.26|99.17|99.18|99.08|39724
1624956570000|2021-06-29 08:49:30|||||||||3724
1624956580000|2021-06-29 08:49:40|||||||||11023
1624956590000|2021-06-29 08:49:50|99.17|99.05|99.18|99.08|99.18|99.08|99.16|99.05|1896
1624956600000|2021-06-29 08:50:00|99.15|99.06|99.07|99|99.18|99.07|99.07|99|22086
1624956610000|2021-06-29 08:50:10|99.05|98.95|98.88|98.79|99.05|99|98.88|98.77|63029
1624956620000|2021-06-29 08:50:20||98.8||98.8||98.8||98.8|28936
1624956630000|2021-06-29 08:50:30|||||||||23008
1624956640000|2021-06-29 08:50:40|||||||||7702
1624956650000|2021-06-29 08:50:50|||||||||2370
1624956660000|2021-06-29 08:51:00|98.87|98.78|98.83|98.78|98.87|98.82|98.82|98.74|26904
1624956670000|2021-06-29 08:51:10|98.87|98.79|98.96|98.86|98.99|98.87|98.83|98.79|24324
1624956680000|2021-06-29 08:51:20|98.92|98.85|98.92|98.85|98.92|98.86|98.92|98.85|5302
1624956690000|2021-06-29 08:51:30|98.91|98.83|98.91|98.85|98.91|98.85|98.91|98.81|10466
1624956700000|2021-06-29 08:51:40||98.82||98.82||98.82||98.8|1263
1624956710000|2021-06-29 08:51:50|98.9|98.83|98.98|98.92|98.99|98.92|98.9|98.83|37034
1624956720000|2021-06-29 08:52:00|98.96|98.93|98.8|98.73|98.96|98.93|98.8|98.72|100141
1624956730000|2021-06-29 08:52:10|98.81|98.74|98.83|98.8|98.87|98.81|98.81|98.74|12271
1624956740000|2021-06-29 08:52:20|98.87|98.81|98.94|98.85|98.96|98.87|98.87|98.81|14949
1624956750000|2021-06-29 08:52:30||98.86||98.86||98.86||98.85|569
1624956760000|2021-06-29 08:52:40|98.9||98.9||98.9||98.9||3622
1624956770000|2021-06-29 08:52:50|98.99|98.88|98.93|98.91|98.99|98.91|98.93|98.88|726
1624956780000|2021-06-29 08:53:00|99|98.92|99|98.93|99.03|98.95|99|98.92|12804
1624956790000|2021-06-29 08:53:10|||||||||997
1624956800000|2021-06-29 08:53:20|||||||||6901
1624956810000|2021-06-29 08:53:30|||||||||247
1624956820000|2021-06-29 08:53:40|98.99|98.94|98.87|98.8|98.99|98.94|98.86|98.76|65526
1624956830000|2021-06-29 08:53:50|98.86|98.79|98.86|98.8|98.87|98.8|98.84|98.77|17900
1624956840000|2021-06-29 08:54:00|98.81|98.78|98.81|98.73|98.81|98.78|98.8|98.72|4553
1624956850000|2021-06-29 08:54:10|||||||||10015
1624956860000|2021-06-29 08:54:20|98.8|98.74|98.81|98.74|98.81|98.8|98.8|98.7|10773
1624956870000|2021-06-29 08:54:30||98.8||98.75||98.8||98.73|7156
1624956880000|2021-06-29 08:54:40|98.84|98.76|98.86|98.8|99.02|98.91|98.83|98.76|83199
1624956890000|2021-06-29 08:54:50|98.85|98.81|98.84|98.76|98.85|98.81|98.84|98.76|17676
1624956900000|2021-06-29 08:55:00|98.85|98.9|98.85|98.79|98.95|98.9|98.84|98.76|126810
1624956910000|2021-06-29 08:55:10|98.86|98.8|98.85|98.82|98.9|98.83|98.85|98.8|20220
1624956920000|2021-06-29 08:55:20||98.79||98.8||98.8||98.79|12521
1624956930000|2021-06-29 08:55:30|||||||||1600
1624956940000|2021-06-29 08:55:40||98.81||98.81||98.81||98.81|10812
1624956950000|2021-06-29 08:55:50|98.9|98.82|98.9|98.82|98.9|98.82|98.89|98.82|14585
1624956960000|2021-06-29 08:56:00|98.81|98.81|98.85|98.81|98.9|98.81|98.81|98.8|16687
1624956970000|2021-06-29 08:56:10|98.9|98.82|98.92|98.86|98.94|98.86|98.89|98.82|44228
1624956980000|2021-06-29 08:56:20|98.91|98.83|98.79|98.74|98.91|98.83|98.79|98.73|7887
1624956990000|2021-06-29 08:56:30|||||||||500
1624957000000|2021-06-29 08:56:40|||||||||1848
1624957010000|2021-06-29 08:56:50|98.78||98.78||98.78||98.78||31798
1624957020000|2021-06-29 08:57:00||98.71||98.7||98.71||98.7|5877
1624957030000|2021-06-29 08:57:10|||||||||52057
1624957040000|2021-06-29 08:57:20|98.77|98.71|98.73|98.67|98.77|98.71|98.7|98.63|13121
1624957050000|2021-06-29 08:57:30|98.74|98.74|98.81|98.74|98.81|98.75|98.74|98.74|45073
1624957060000|2021-06-29 08:57:40|98.8||98.8||98.8||98.8||26737
1624957070000|2021-06-29 08:57:50|||||||||1712
1624957080000|2021-06-29 08:58:00|98.81|98.75|98.89|98.81|98.91|98.81|98.81|98.75|12354
1624957090000|2021-06-29 08:58:10|||||||||23243
1624957100000|2021-06-29 08:58:20|98.91||98.9||98.91||98.9||9246
1624957110000|2021-06-29 08:58:30|98.91|98.92|98.89|98.84|98.95|98.92|98.89|98.81|74943
1624957120000|2021-06-29 08:58:40|98.9|98.85|98.94|98.88|98.96|98.92|98.89|98.85|64744
1624957130000|2021-06-29 08:58:50|98.95|98.89|98.94|98.89|98.95|98.94|98.94|98.89|57335
1624957140000|2021-06-29 08:59:00||98.88||98.87||98.88||98.87|2156
1624957150000|2021-06-29 08:59:10|||||||||14385
1624957160000|2021-06-29 08:59:20|98.92|98.85|98.89|98.85|98.92|98.85|98.89|98.85|18608
1624957170000|2021-06-29 08:59:30|98.88||98.88||98.88||98.88||1050
1624957180000|2021-06-29 08:59:40|||||||||4429
1624957200000|2021-06-29 09:00:00|98.89|98.86|98.98|98.92|98.99|98.98|98.88|98.86|83374
1624957210000|2021-06-29 09:00:10||98.91||98.9||98.91||98.86|4218
1624957220000|2021-06-29 09:00:20|98.95|98.88|98.91|98.83|98.95|98.88|98.91|98.82|2979
1624957230000|2021-06-29 09:00:30|98.9|98.82|98.87|98.82|98.9|98.82|98.87|98.82|23183
1624957240000|2021-06-29 09:00:40|98.86|98.81|98.86|98.81|98.86|98.81|98.84|98.8|3517
1624957250000|2021-06-29 09:00:50|98.84|98.82|98.86|98.82|98.86|98.82|98.84|98.82|2320
1624957260000|2021-06-29 09:01:00||98.84||98.82||98.84||98.82|5020
1624957270000|2021-06-29 09:01:10|98.85|98.8|98.81|98.75|98.85|98.8|98.81|98.75|8907
1624957280000|2021-06-29 09:01:20|98.8|98.71|98.76|98.7|98.8|98.72|98.76|98.69|2805
1624957290000|2021-06-29 09:01:30|||||||||26194
1624957300000|2021-06-29 09:01:40|||||||||2948
1624957310000|2021-06-29 09:01:50|98.77|98.76|98.83|98.78|98.86|98.83|98.77|98.73|44699
1624957320000|2021-06-29 09:02:00|98.81|98.75|98.79|98.71|98.81|98.78|98.79|98.7|9996
1624957330000|2021-06-29 09:02:10|98.78|98.7|98.76|98.72|98.78|98.72|98.76|98.68|5899
1624957340000|2021-06-29 09:02:20|||||||||491
1624957350000|2021-06-29 09:02:30|98.75|98.68|98.72|98.66|98.75|98.69|98.72|98.66|16547
1624957360000|2021-06-29 09:02:40|98.71|98.71|98.73|98.67|98.74|98.71|98.71|98.66|9993
1624957370000|2021-06-29 09:02:50|98.74|98.74|98.69|98.66|98.75|98.74|98.69|98.66|35842
1624957380000|2021-06-29 09:03:00|98.68|98.61|98.57|98.52|98.68|98.64|98.57|98.52|66290
1624957390000|2021-06-29 09:03:10|98.58|98.53|98.59|98.53|98.6|98.55|98.58|98.5|23353
1624957400000|2021-06-29 09:03:20|98.58|98.52|98.39|98.34|98.58|98.52|98.39|98.3|207021
1624957410000|2021-06-29 09:03:30|98.41|98.35|98.47|98.42|98.53|98.46|98.4|98.32|67938
1624957420000|2021-06-29 09:03:40|98.46|98.44|98.44|98.34|98.46|98.44|98.42|98.32|59790
1624957430000|2021-06-29 09:03:50||98.35||98.36||98.36||98.35|36907
1624957440000|2021-06-29 09:04:00||98.35||98.36||98.36||98.35|13707
1624957450000|2021-06-29 09:04:10|98.45|98.37|98.5|98.44|98.54|98.44|98.45|98.37|70324
1624957460000|2021-06-29 09:04:20|98.51|98.52|98.47|98.39|98.59|98.52|98.47|98.39|117303
1624957470000|2021-06-29 09:04:30|98.5|98.41|98.58|98.52|98.63|98.57|98.5|98.41|39699
1624957480000|2021-06-29 09:04:40|98.63|98.53|98.6|98.53|98.63|98.58|98.59|98.5|12635
1624957490000|2021-06-29 09:04:50|98.61|98.56|98.61|98.56|98.69|98.58|98.61|98.53|8090
1624957500000|2021-06-29 09:05:00|98.6|98.55|98.56|98.5|98.61|98.55|98.56|98.44|14436
1624957510000|2021-06-29 09:05:10|98.57|98.51|98.7|98.6|98.73|98.6|98.57|98.51|84534
1624957520000|2021-06-29 09:05:20|98.61||98.61||98.61||98.61||1913
1624957540000|2021-06-29 09:05:40|98.7|98.61|98.72|98.61|98.79|98.7|98.7|98.6|5949
1624957550000|2021-06-29 09:05:50|98.71|98.62|98.68|98.61|98.71|98.64|98.68|98.6|5098
1624957560000|2021-06-29 09:06:00|98.71|98.62|98.79|98.71|98.8|98.74|98.71|98.62|42910
1624957570000|2021-06-29 09:06:10|98.8|98.74|98.76|98.72|98.8|98.74|98.76|98.69|5977
1624957580000|2021-06-29 09:06:20|||||||||3035
1624957590000|2021-06-29 09:06:30|98.75|98.7|98.7|98.66|98.75|98.7|98.7|98.63|19720
1624957600000|2021-06-29 09:06:40|98.69|98.67|98.79|98.72|98.8|98.72|98.69|98.67|13018
1624957610000|2021-06-29 09:06:50|98.78|98.7|98.76|98.69|98.78|98.73|98.76|98.68|14236
1624957620000|2021-06-29 09:07:00|98.77|98.72|98.79|98.7|98.81|98.75|98.77|98.68|25451
1624957630000|2021-06-29 09:07:10||98.69||98.69||98.69||98.68|1502
1624957640000|2021-06-29 09:07:20|98.83|98.8|98.74|98.67|98.83|98.8|98.73|98.67|81423
1624957650000|2021-06-29 09:07:30|98.73|98.68|98.66|98.61|98.73|98.68|98.66|98.58|13553
1624957660000|2021-06-29 09:07:40|98.64|98.58|98.72|98.64|98.72|98.67|98.64|98.58|39762
1624957680000|2021-06-29 09:08:00|98.74|98.65|98.74|98.68|98.77|98.69|98.73|98.64|30880
1624957690000|2021-06-29 09:08:10|98.73|98.66|98.74|98.69|98.74|98.69|98.73|98.65|56732
1624957700000|2021-06-29 09:08:20|98.77|98.7|98.83|98.75|98.83|98.75|98.77|98.7|13643
1624957710000|2021-06-29 09:08:30|98.82|98.74|98.85|98.8|98.87|98.8|98.82|98.72|5508
1624957720000|2021-06-29 09:08:40|98.87|98.75|98.86|98.8|98.87|98.83|98.86|98.75|44917
1624957730000|2021-06-29 09:08:50|||||||||5024
1624957740000|2021-06-29 09:09:00|98.87|98.88|98.86|98.78|98.89|98.88|98.85|98.73|65083
1624957750000|2021-06-29 09:09:10|98.87|98.79|98.9|98.8|98.92|98.84|98.86|98.79|20475
1624957760000|2021-06-29 09:09:20|98.89|98.81|98.87|98.77|98.89|98.84|98.87|98.76|668
1624957770000|2021-06-29 09:09:30||98.78||98.77||98.8||98.76|3814
1624957780000|2021-06-29 09:09:40||98.78||98.82||98.82||98.76|32481
1624957790000|2021-06-29 09:09:50||98.8||98.85||98.85||98.79|3227
1624957800000|2021-06-29 09:10:00|98.86|98.81|98.86|98.78|98.86|98.81|98.86|98.78|1772
1624957810000|2021-06-29 09:10:10|98.89|98.81|98.87|98.79|98.92|98.81|98.87|98.78|51508
1624957820000|2021-06-29 09:10:20|98.86|98.78|98.8|98.71|98.86|98.8|98.8|98.7|35184
1624957830000|2021-06-29 09:10:30|98.79|98.7|98.76|98.7|98.79|98.7|98.76|98.7|8248
1624957840000|2021-06-29 09:10:40|98.77|98.71|98.74|98.67|98.82|98.74|98.72|98.65|106648
1624957850000|2021-06-29 09:10:50|98.73|98.63|98.73|98.67|98.74|98.67|98.7|98.62|2709
1624957860000|2021-06-29 09:11:00||98.64||98.61||98.64||98.6|6697
1624957870000|2021-06-29 09:11:10|98.69|98.62|98.61|98.55|98.69|98.62|98.61|98.54|11574
1624957880000|2021-06-29 09:11:20|98.6|98.52|98.59|98.53|98.61|98.53|98.59|98.5|121
1624957890000|2021-06-29 09:11:30|||||||||201
1624957900000|2021-06-29 09:11:40|98.58|98.55|98.58|98.5|98.58|98.55|98.58|98.48|45773
1624957910000|2021-06-29 09:11:50|98.57|98.49|98.5|98.42|98.57|98.49|98.5|98.39|9963
1624957920000|2021-06-29 09:12:00|||||||||36737
1624957930000|2021-06-29 09:12:10|98.51|98.49|98.77|98.71|98.79|98.71|98.5|98.48|50037
1624957940000|2021-06-29 09:12:20|98.79|98.7|98.92|98.86|98.94|98.86|98.79|98.7|23208
1624957950000|2021-06-29 09:12:30|98.94|98.89|98.97|98.94|98.97|98.94|98.94|98.89|28350
1624957960000|2021-06-29 09:12:40|98.98|98.95|99.05|98.98|99.1|99.05|98.98|98.93|71151
1624957970000|2021-06-29 09:12:50|99.06|99|99.18|99.13|99.2|99.13|99.06|98.98|56391
1624957980000|2021-06-29 09:13:00|99.2|99.14|99.25|99.21|99.27|99.21|99.18|99.09|33345
1624957990000|2021-06-29 09:13:10|99.27|99.22|99.3|99.24|99.3|99.24|99.27|99.22|25194
1624958000000|2021-06-29 09:13:20|99.28|99.27|99.3|99.21|99.3|99.27|99.21|99.14|13808
1624958010000|2021-06-29 09:13:30|99.28|99.16|99.21|99.12|99.28|99.21|99.21|99.11|33551
1624958020000|2021-06-29 09:13:40|99.19|99.11|99.19|99.13|99.19|99.13|99.18|99.11|4000
1624958030000|2021-06-29 09:13:50|99.2|99.11|99.28|99.21|99.31|99.26|99.2|99.11|51960
1624958040000|2021-06-29 09:14:00|99.3|99.23|99.33|99.28|99.33|99.28|99.28|99.21|27304
1624958050000|2021-06-29 09:14:10|99.32|99.23|99.15|99.07|99.32|99.3|99.15|99.01|42980
1624958070000|2021-06-29 09:14:30|99.14|99.05|99.12|99.03|99.14|99.05|99.12|99.02|35873
1624958080000|2021-06-29 09:14:40|99.11|99|99.02|98.92|99.11|99|99.02|98.9|8776
1624958090000|2021-06-29 09:14:50|99.01|98.93|98.99|98.9|99.11|99|98.96|98.84|50085
1624958100000|2021-06-29 09:15:00|||||||||400
1624958110000|2021-06-29 09:15:10|99|98.91|98.99|98.87|99.1|99.03|98.99|98.86|175601
1624958120000|2021-06-29 09:15:20|98.98|98.86|98.92|98.85|98.98|98.86|98.9|98.85|4789
1624958130000|2021-06-29 09:15:30||98.84||98.84||98.84||98.83|12765
1624958140000|2021-06-29 09:15:40|98.93|98.85|98.93|98.86|98.98|98.95|98.93|98.85|12621
1624958150000|2021-06-29 09:15:50|98.92|98.84|98.9|98.85|98.92|98.85|98.87|98.84|7715
1624958160000|2021-06-29 09:16:00|98.91|98.84|99.1|99.04|99.1|99.04|98.91|98.84|59562
1624958170000|2021-06-29 09:16:10|99.09|99.02|99.06|98.98|99.09|99.02|99|98.9|23040
1624958180000|2021-06-29 09:16:20|99.05|98.99|99.06|98.99|99.07|98.99|99.05|98.99|6124
1624958190000|2021-06-29 09:16:30||99||99||99||99|1590
1624958200000|2021-06-29 09:16:40|99.05||99.05||99.05||99.05||948
1624958210000|2021-06-29 09:16:50|99.06|98.98|98.97|98.89|99.06|98.98|98.97|98.86|36665
1624958220000|2021-06-29 09:17:00|98.96|98.86|98.93|98.87|98.96|98.87|98.92|98.8|12358
1624958230000|2021-06-29 09:17:10|98.97|98.89|99|98.97|99.01|98.97|98.97|98.89|2295
1624958240000|2021-06-29 09:17:20|||||||||5504
1624958250000|2021-06-29 09:17:30|98.98|98.94|99|98.96|99|98.96|98.98|98.9|10755
1624958260000|2021-06-29 09:17:40|||||||||2800
1624958280000|2021-06-29 09:18:00|98.98|98.94|98.9|98.89|99|98.94|98.88|98.8|38585
1624958290000|2021-06-29 09:18:10|98.93|98.86|98.87|98.8|98.93|98.87|98.87|98.8|16750
1624958300000|2021-06-29 09:18:20||98.81||98.8||98.81||98.8|4729
1624958310000|2021-06-29 09:18:30|98.9|98.82|98.9|98.82|98.9|98.82|98.9|98.82|4850
1624958320000|2021-06-29 09:18:40|||||||||6382
1624958330000|2021-06-29 09:18:50|98.89|98.81|98.89|98.81|98.9|98.81|98.89|98.8|14631
1624958340000|2021-06-29 09:19:00|98.9|98.9|98.99|98.91|99|98.91|98.9|98.9|14602
1624958350000|2021-06-29 09:19:10|99.02|98.92|99.01|98.93|99.02|98.93|99.01|98.92|368
1624958360000|2021-06-29 09:19:20||98.92||98.93||98.93||98.91|455
1624958370000|2021-06-29 09:19:30|98.98|98.92|98.98|98.92|98.98|98.92|98.98|98.92|5040
1624958380000|2021-06-29 09:19:40|99.01|98.91|98.91|98.88|99.01|98.91|98.89|98.82|52234
1624958390000|2021-06-29 09:19:50|98.9|98.83|98.72|98.64|98.9|98.83|98.7|98.61|53162
1624958400000|2021-06-29 09:20:00|98.71|98.63|98.61|98.56|98.72|98.63|98.6|98.5|53463
1624958410000|2021-06-29 09:20:10|98.65|98.55|98.68|98.66|98.68|98.66|98.64|98.55|22473
1624958420000|2021-06-29 09:20:20|98.73|98.67|98.83|98.76|98.86|98.76|98.73|98.67|26401
1624958430000|2021-06-29 09:20:30|98.86|98.77|98.78|98.68|98.91|98.86|98.78|98.66|30025
1624958440000|2021-06-29 09:20:40|98.77||98.77||98.77||98.77||2000
1624958450000|2021-06-29 09:20:50|98.76|98.7|98.77|98.74|98.77|98.74|98.76|98.7|24899
1624958460000|2021-06-29 09:21:00|98.76|98.7|98.71|98.62|98.76|98.76|98.71|98.6|2114
1624958470000|2021-06-29 09:21:10|98.7|98.6|98.66|98.58|98.7|98.63|98.66|98.54|14523
1624958480000|2021-06-29 09:21:20|98.69|98.59|98.69|98.63|98.69|98.63|98.66|98.59|18551
1624958490000|2021-06-29 09:21:30|98.72|98.65|98.54|98.47|98.77|98.66|98.54|98.41|20086
1624958500000|2021-06-29 09:21:40|98.55|98.46|98.55|98.49|98.55|98.49|98.55|98.45|9613
1624958510000|2021-06-29 09:21:50|98.58|98.51|98.57|98.51|98.61|98.51|98.57|98.5|15021
1624958520000|2021-06-29 09:22:00|98.56|98.5|98.52|98.45|98.56|98.51|98.52|98.45|19549
1624958530000|2021-06-29 09:22:10|98.57|98.56|98.61|98.53|98.62|98.56|98.55|98.45|66511
1624958540000|2021-06-29 09:22:20|98.6|98.55|98.6|98.51|98.8|98.7|98.59|98.5|56017
1624958550000|2021-06-29 09:22:30|98.63|98.52|98.7|98.64|98.71|98.64|98.6|98.52|29751
1624958560000|2021-06-29 09:22:40|98.69|98.65|98.69|98.65|98.69|98.68|98.69|98.65|3467
1624958570000|2021-06-29 09:22:50|98.7|98.6|98.7|98.66|98.7|98.66|98.7|98.59|31687
1624958580000|2021-06-29 09:23:00|98.69|98.64|98.65|98.6|98.69|98.64|98.65|98.6|12702
1624958590000|2021-06-29 09:23:10|||||||||6616
1624958600000|2021-06-29 09:23:20|98.68|98.61|98.68|98.63|98.7|98.63|98.68|98.61|7537
1624958610000|2021-06-29 09:23:30|98.67|98.6|98.61|98.54|98.67|98.6|98.51|98.41|32580
1624958620000|2021-06-29 09:23:40|98.63|98.55|98.62|98.54|98.63|98.55|98.62|98.54|580
1624958630000|2021-06-29 09:23:50|98.64|98.57|98.66|98.6|98.69|98.6|98.64|98.57|8869
1624958640000|2021-06-29 09:24:00|98.69|98.62|98.75|98.68|98.79|98.69|98.69|98.62|4670
1624958650000|2021-06-29 09:24:10|98.8|98.7|98.8|98.73|98.8|98.73|98.8|98.7|11072
1624958660000|2021-06-29 09:24:20|||||||||52342
1624958670000|2021-06-29 09:24:30|98.79|98.72|98.8|98.76|98.8|98.76|98.79|98.69|5307
1624958680000|2021-06-29 09:24:40|98.82|98.77|98.79|98.73|98.88|98.79|98.79|98.7|48183
1624958690000|2021-06-29 09:24:50|98.82|98.75|98.82|98.76|98.84|98.76|98.8|98.75|77599
1624958700000|2021-06-29 09:25:00|98.83|98.84|98.82|98.73|98.92|98.84|98.8|98.72|91743
1624958710000|2021-06-29 09:25:10|98.85|98.74|98.84|98.77|98.85|98.77|98.84|98.74|1201
1624958720000|2021-06-29 09:25:20|98.83|98.74|98.85|98.8|98.86|98.8|98.8|98.74|17547
1624958730000|2021-06-29 09:25:30||98.81||98.82||98.82||98.81|16181
1624958740000|2021-06-29 09:25:40|98.86|98.85|98.92|98.86|98.92|98.86|98.86|98.85|22796
1624958750000|2021-06-29 09:25:50|98.93|98.87|98.93|98.87|98.93|98.87|98.93|98.87|1006
1624958760000|2021-06-29 09:26:00|98.9|98.86|98.84|98.77|98.93|98.87|98.84|98.74|29966
1624958770000|2021-06-29 09:26:10|||||||||1500
1624958780000|2021-06-29 09:26:20||98.78||98.77||98.78||98.77|2954
1624958810000|2021-06-29 09:26:50|98.83|98.72|98.77|98.71|98.84|98.77|98.77|98.7|3163
1624958820000|2021-06-29 09:27:00|98.79|98.77|98.64|98.58|98.79|98.77|98.64|98.58|117264
1624958830000|2021-06-29 09:27:10||98.6||98.6||98.6||98.6|1978
1624958840000|2021-06-29 09:27:20|98.63|98.58|98.57|98.51|98.64|98.6|98.57|98.5|153916
1624958850000|2021-06-29 09:27:30|98.58|98.53|98.65|98.58|98.69|98.63|98.57|98.5|224240
1624958860000|2021-06-29 09:27:40|||||||||413
1624958870000|2021-06-29 09:27:50|||||||||1027
1624958880000|2021-06-29 09:28:00|98.64|98.57|98.48|98.41|98.64|98.57|98.47|98.4|16142
1624958890000|2021-06-29 09:28:10|98.47|98.4|98.5|98.41|98.64|98.53|98.47|98.4|83564
1624958900000|2021-06-29 09:28:20|98.49||98.46||98.49||98.46||17367
1624958910000|2021-06-29 09:28:30|98.4|98.4|98.4|98.33|98.46|98.4|98.37|98.3|54433
1624958920000|2021-06-29 09:28:40|98.43|98.34|98.43|98.34|98.43|98.34|98.43|98.34|16825
1624958930000|2021-06-29 09:28:50|98.42|98.35|98.46|98.42|98.51|98.42|98.42|98.35|17018
1624958940000|2021-06-29 09:29:00|98.44|98.39|98.37|98.33|98.44|98.39|98.37|98.33|26718
1624958950000|2021-06-29 09:29:10|98.34|98.31|98.32|98.24|98.34|98.33|98.32|98.21|50793
1624958960000|2021-06-29 09:29:20|||||||||20037
1624958970000|2021-06-29 09:29:30|||||||||6068
1624958980000|2021-06-29 09:29:40|98.33|98.25|98.38|98.31|98.41|98.32|98.32|98.25|31687
1624958990000|2021-06-29 09:29:50||98.32||98.32||98.32||98.32|6755
1624959000000|2021-06-29 09:30:00|98.43|98.4|98.51|98.46|98.53|98.48|98.43|98.4|43264
1624959010000|2021-06-29 09:30:10|98.5|98.47|98.58|98.51|98.6|98.51|98.49|98.47|7018
1624959020000|2021-06-29 09:30:20|98.57|98.52|98.64|98.55|98.66|98.56|98.55|98.52|4435
1624959030000|2021-06-29 09:30:30|98.63|98.54|98.61|98.55|98.63|98.55|98.61|98.54|5687
1624959040000|2021-06-29 09:30:40|98.63|98.56|98.69|98.62|98.72|98.62|98.59|98.55|15592
1624959050000|2021-06-29 09:30:50|98.7|98.6|98.74|98.66|98.75|98.66|98.7|98.6|15579
1624959060000|2021-06-29 09:31:00|98.76|98.69|98.74|98.7|98.77|98.72|98.74|98.67|16076
1624959070000|2021-06-29 09:31:10|98.77|98.72|98.72|98.65|98.81|98.73|98.7|98.61|64636
1624959080000|2021-06-29 09:31:20||98.66||98.65||98.66||98.65|2066
1624959090000|2021-06-29 09:31:30|98.71|98.66|98.72|98.67|98.72|98.67|98.71|98.65|1619
1624959100000|2021-06-29 09:31:40|98.74|98.68|98.78|98.69|98.81|98.69|98.74|98.68|12748
1624959110000|2021-06-29 09:31:50|||||||||5830
1624959120000|2021-06-29 09:32:00|98.77||98.77||98.77||98.77||7150
1624959130000|2021-06-29 09:32:10|98.79|98.7|98.85|98.8|98.85|98.81|98.79|98.7|12218
1624959140000|2021-06-29 09:32:20|98.84|98.88|98.77|98.72|98.89|98.88|98.77|98.72|115221
1624959150000|2021-06-29 09:32:30|98.79|98.73|98.76|98.65|98.81|98.73|98.76|98.65|2101
1624959160000|2021-06-29 09:32:40|98.73|98.66|98.72|98.61|98.75|98.66|98.72|98.6|8030
1624959170000|2021-06-29 09:32:50|98.71|98.6|98.65|98.6|98.71|98.61|98.65|98.6|5045
1624959180000|2021-06-29 09:33:00|98.64|98.57|98.61|98.54|98.64|98.6|98.61|98.51|3558
1624959190000|2021-06-29 09:33:10|98.6|98.52|98.52|98.48|98.6|98.52|98.52|98.48|19893
1624959200000|2021-06-29 09:33:20|98.51|98.45|98.51|98.46|98.51|98.46|98.51|98.45|106
1624959210000|2021-06-29 09:33:30|98.52|98.47|98.51|98.47|98.53|98.47|98.51|98.47|13425
1624959220000|2021-06-29 09:33:40|||||||||1522
1624959230000|2021-06-29 09:33:50|98.49|98.44|98.49|98.43|98.51|98.44|98.48|98.42|14726
1624959240000|2021-06-29 09:34:00||98.47||98.47||98.47||98.47|30
1624959250000|2021-06-29 09:34:10|||||||||30343
1624959260000|2021-06-29 09:34:20|||||||||3050
1624959270000|2021-06-29 09:34:30|98.48|98.43|98.41|98.35|98.48|98.43|98.41|98.33|21939
1624959280000|2021-06-29 09:34:40|98.4|98.33|98.41|98.34|98.42|98.38|98.36|98.3|27552
1624959290000|2021-06-29 09:34:50||98.33||98.32||98.33||98.31|20
1624959300000|2021-06-29 09:35:00||98.33||98.33||98.33||98.33|14126
1624959310000|2021-06-29 09:35:10|98.4|98.35|98.37|98.31|98.4|98.35|98.32|98.26|60499
1624959320000|2021-06-29 09:35:20|98.4|98.32|98.5|98.42|98.52|98.42|98.37|98.32|20727
1624959330000|2021-06-29 09:35:30|98.55|98.44|98.53|98.45|98.55|98.45|98.53|98.44|6112
1624959340000|2021-06-29 09:35:40|||||||||6827
1624959350000|2021-06-29 09:35:50|98.54|98.54|98.6|98.56|98.63|98.56|98.54|98.54|31134
1624959370000|2021-06-29 09:36:10|||||||||30000
1624959380000|2021-06-29 09:36:20|||||||||650
1624959390000|2021-06-29 09:36:30|98.64|98.57|98.64|98.58|98.69|98.62|98.64|98.55|9984
1624959400000|2021-06-29 09:36:40||98.56||98.59||98.59||98.56|1532
1624959420000|2021-06-29 09:37:00|||||||||2346
1624959440000|2021-06-29 09:37:20|98.65|98.61|98.65|98.6|98.69|98.62|98.65|98.59|12642
1624959450000|2021-06-29 09:37:30|98.71|98.61|98.7|98.62|98.71|98.63|98.7|98.6|2636
1624959460000|2021-06-29 09:37:40|98.69|98.59|98.66|98.64|98.69|98.64|98.66|98.57|15154
1624959470000|2021-06-29 09:37:50|||||||||996
1624959480000|2021-06-29 09:38:00|98.65|98.6|98.57|98.51|98.65|98.6|98.57|98.5|34856
1624959490000|2021-06-29 09:38:10|||||||||3512
1624959500000|2021-06-29 09:38:20|98.58|98.53|98.59|98.56|98.61|98.56|98.58|98.53|26526
1624959510000|2021-06-29 09:38:30|98.61|98.57|98.63|98.59|98.67|98.59|98.61|98.55|32852
1624959520000|2021-06-29 09:38:40|98.6|98.54|98.6|98.59|98.6|98.59|98.6|98.53|1029
1624959530000|2021-06-29 09:38:50|98.64|98.6|98.64|98.6|98.64|98.6|98.63|98.6|15853
1624959540000|2021-06-29 09:39:00|98.68|98.61|98.66|98.58|98.69|98.66|98.64|98.57|16792
1624959550000|2021-06-29 09:39:10|98.65|98.57|98.53|98.46|98.65|98.57|98.5|98.39|46421
1624959560000|2021-06-29 09:39:20|98.55|98.49|98.53|98.49|98.56|98.51|98.53|98.49|5830
1624959570000|2021-06-29 09:39:30|98.56|98.5|98.53|98.49|98.56|98.5|98.53|98.49|10307
1624959580000|2021-06-29 09:39:40|98.56|98.5|98.56|98.51|98.56|98.51|98.53|98.49|30352
1624959590000|2021-06-29 09:39:50|98.58|98.56|98.64|98.57|98.64|98.57|98.58|98.56|45662
1624959600000|2021-06-29 09:40:00|98.69|98.6|98.68|98.62|98.71|98.62|98.64|98.6|6559
1624959610000|2021-06-29 09:40:10|98.67|98.68|98.67|98.64|98.69|98.68|98.67|98.6|45542
1624959620000|2021-06-29 09:40:20|98.69|98.65|98.7|98.65|98.77|98.69|98.68|98.64|35897
1624959640000|2021-06-29 09:40:40|||||||||31422
1624959650000|2021-06-29 09:40:50|||||||||3040
1624959660000|2021-06-29 09:41:00|98.68|98.64|98.65|98.6|98.68|98.64|98.65|98.6|2293
1624959670000|2021-06-29 09:41:10|||||||||1014
1624959680000|2021-06-29 09:41:20|98.71|98.63|98.76|98.69|98.77|98.69|98.68|98.63|47641
1624959690000|2021-06-29 09:41:30|98.75|98.7|98.81|98.73|98.83|98.75|98.73|98.7|22325
1624959700000|2021-06-29 09:41:40||98.72||98.74||98.74||98.71|14604
1624959710000|2021-06-29 09:41:50|||||||||1714
1624959720000|2021-06-29 09:42:00|98.85|98.75|98.9|98.84|98.92|98.84|98.85|98.75|3732
1624959730000|2021-06-29 09:42:10|98.92|98.87|98.98|98.94|98.98|98.94|98.92|98.87|39090
1624959740000|2021-06-29 09:42:20|99|98.95|99.11|99.07|99.12|99.07|99|98.95|55971
1624959750000|2021-06-29 09:42:30|99.13|99.09|99.08|99|99.17|99.11|99.06|98.97|33722
1624959760000|2021-06-29 09:42:40|99.11|99.01|99.15|99.04|99.16|99.04|99.11|99.01|17858
1624959770000|2021-06-29 09:42:50|99.14|99|99.07|99.04|99.14|99.04|99.07|99|61
1624959780000|2021-06-29 09:43:00|99.06|99.01|98.97|98.88|99.06|99.01|98.97|98.87|37330
1624959790000|2021-06-29 09:43:10|98.96|98.89|98.98|98.9|99.05|99|98.96|98.86|33817
1624959800000|2021-06-29 09:43:20|98.97||98.97||98.97||98.97||0
1624959810000|2021-06-29 09:43:30||98.88||98.88||98.89||98.86|9761
1624959830000|2021-06-29 09:43:50|98.96|98.9|98.95|98.84|98.97|98.92|98.95|98.83|41368
1624959840000|2021-06-29 09:44:00|98.91|98.83|98.88|98.8|98.91|98.83|98.88|98.79|550
1624959850000|2021-06-29 09:44:10|||||||||10834
1624959860000|2021-06-29 09:44:20|98.89|98.81|98.9|98.82|98.97|98.88|98.89|98.81|20730
1624959870000|2021-06-29 09:44:30|98.89|98.8|98.86|98.82|98.89|98.82|98.86|98.8|5646
1624959880000|2021-06-29 09:44:40|98.9|98.83|98.9|98.84|98.95|98.84|98.9|98.83|10231
1624959890000|2021-06-29 09:44:50|||||||||8414
1624959900000|2021-06-29 09:45:00|||||||||14008
1624959910000|2021-06-29 09:45:10|98.91|98.85|98.98|98.92|98.98|98.95|98.91|98.85|6317
1624959920000|2021-06-29 09:45:20|98.97|98.9|98.98|98.93|98.98|98.93|98.97|98.9|2389
1624959930000|2021-06-29 09:45:30|||||||||42015
1624959950000|2021-06-29 09:45:50|98.96|98.9|98.98|98.93|98.98|98.93|98.96|98.9|9923
1624959960000|2021-06-29 09:46:00|98.97|98.94|98.98|98.91|98.98|98.94|98.94|98.9|18480
1624959970000|2021-06-29 09:46:10|98.97|98.92|99.05|98.99|99.05|98.99|98.97|98.92|10939
1624959980000|2021-06-29 09:46:20|99.04|98.96|99.02|98.96|99.04|98.98|99.02|98.96|138
1624959990000|2021-06-29 09:46:30|99.03|98.99|99.11|99|99.15|99.07|99|98.93|112674
1624960000000|2021-06-29 09:46:40|99.09|98.99|98.96|98.91|99.09|99|98.95|98.9|33112
1624960010000|2021-06-29 09:46:50|98.97|98.92|99.06|98.99|99.09|98.99|98.97|98.92|19683
1624960020000|2021-06-29 09:47:00|99.07|99|99.07|99|99.09|99.03|99.07|98.99|7004
1624960030000|2021-06-29 09:47:10|99.05|99.01|99.01|98.94|99.07|99.01|99.01|98.92|11286
1624960040000|2021-06-29 09:47:20|99|98.91|99.03|99|99.03|99.02|99|98.9|27160
1624960050000|2021-06-29 09:47:30|99.02|98.97|98.97|98.9|99.03|99|98.95|98.9|107393
1624960060000|2021-06-29 09:47:40|98.96|98.87|98.92|98.87|98.96|98.9|98.88|98.8|60427
1624960070000|2021-06-29 09:47:50|98.94|98.88|98.94|98.88|98.97|98.91|98.94|98.87|21132
1624960080000|2021-06-29 09:48:00|98.92|98.89|98.99|98.94|98.99|98.94|98.92|98.88|21743
1624960090000|2021-06-29 09:48:10|99|98.95|99.03|98.99|99.07|98.99|99|98.95|12815
1624960100000|2021-06-29 09:48:20|99.01|98.97|98.97|98.92|99.01|98.97|98.95|98.88|14980
1624960110000|2021-06-29 09:48:30|||||||||4008
1624960120000|2021-06-29 09:48:40|98.96||98.96||98.96||98.96||1727
1624960130000|2021-06-29 09:48:50|||||||||995
1624960140000|2021-06-29 09:49:00|98.95|98.9|98.89|98.87|98.95|98.91|98.89|98.87|49529
1624960150000|2021-06-29 09:49:10|||||||||1497
1624960160000|2021-06-29 09:49:20|98.9|98.88|98.95|98.93|98.97|98.93|98.9|98.87|58724
1624960170000|2021-06-29 09:49:30|98.97|98.94|99.06|99.01|99.07|99.01|98.97|98.94|17245
1624960180000|2021-06-29 09:49:40|99.1|99.02|99.09|99.08|99.15|99.08|99.09|99.02|15596
1624960190000|2021-06-29 09:49:50|||||||||5796
1624960200000|2021-06-29 09:50:00|99.08|99.05|99.04|99|99.08|99.05|99.04|99|1715
1624960210000|2021-06-29 09:50:10|99.07|99.01|99.06|99.01|99.07|99.01|99.06|99.01|1555
1624960220000|2021-06-29 09:50:20||99.02||99.02||99.02||99.02|1813
1624960230000|2021-06-29 09:50:30|99.04|99|99.03|99|99.05|99|99.03|99|9608
1624960240000|2021-06-29 09:50:40|99.05|99.01|99.05|99.02|99.05|99.02|99.05|99.01|8161
1624960250000|2021-06-29 09:50:50|99.07|99.06|99.08|99.04|99.08|99.06|99.05|99|118121
1624960260000|2021-06-29 09:51:00|99.07|99.01|99.05|99.01|99.07|99.01|99.05|99|19928
1624960270000|2021-06-29 09:51:10||99.02||99.03||99.03||99.02|2980
1624960280000|2021-06-29 09:51:20|99.04|99.02|99.05|99.02|99.05|99.02|99.04|99.02|2528
1624960290000|2021-06-29 09:51:30|99.08|99.03|99.08|99.04|99.08|99.04|99.08|99.03|6435
1624960300000|2021-06-29 09:51:40|||||||||5011
1624960310000|2021-06-29 09:51:50|99.07|99.03|99.07|99.03|99.07|99.03|99.07|99.03|22370
1624960320000|2021-06-29 09:52:00|||||||||617
1624960330000|2021-06-29 09:52:10|99.08|99.05|99.22|99.16|99.22|99.16|99.08|99.05|26662
1624960340000|2021-06-29 09:52:20|99.21|99.18|99.22|99.18|99.22|99.19|99.21|99.18|7783
1624960350000|2021-06-29 09:52:30|99.23|99.2|99.22|99.18|99.27|99.21|99.21|99.18|20002
1624960360000|2021-06-29 09:52:40|99.2|99.15|99.22|99.17|99.23|99.17|99.2|99.15|1504
1624960370000|2021-06-29 09:52:50||99.18||99.18||99.18||99.18|6103
1624960380000|2021-06-29 09:53:00|||||||||2503
1624960390000|2021-06-29 09:53:10|||||||||997
1624960400000|2021-06-29 09:53:20|||||||||2986
1624960410000|2021-06-29 09:53:30|||||||||930
1624960420000|2021-06-29 09:53:40|99.21|99.17|99.22|99.2|99.22|99.2|99.21|99.15|8089
1624960430000|2021-06-29 09:53:50|99.23|99.21|99.31|99.28|99.31|99.28|99.23|99.21|15879
1624960440000|2021-06-29 09:54:00|||||||||5123
1624960450000|2021-06-29 09:54:10|99.32|99.3|99.37|99.33|99.37|99.34|99.32|99.28|18772
1624960460000|2021-06-29 09:54:20|99.36|99.3|99.27|99.24|99.36|99.33|99.27|99.19|67564
1624960470000|2021-06-29 09:54:30|99.29|99.25|99.33|99.29|99.33|99.29|99.29|99.25|40724
1624960480000|2021-06-29 09:54:40|||||||||9406
1624960490000|2021-06-29 09:54:50|||||||||11295
1624960500000|2021-06-29 09:55:00|99.36|99.3|99.46|99.4|99.5|99.42|99.36|99.3|44106
1624960510000|2021-06-29 09:55:10|99.45|99.39|99.46|99.38|99.46|99.45|99.42|99.34|12944
1624960520000|2021-06-29 09:55:20|99.45|99.39|99.45|99.4|99.46|99.4|99.45|99.39|20765
1624960530000|2021-06-29 09:55:30|99.46|99.42|99.48|99.42|99.55|99.47|99.46|99.41|36580
1624960540000|2021-06-29 09:55:40|99.47|99.43|99.47|99.43|99.47|99.43|99.47|99.43|948
1624960550000|2021-06-29 09:55:50|99.46|99.42|99.44|99.41|99.48|99.45|99.44|99.4|15675
1624960560000|2021-06-29 09:56:00|99.46|99.42|99.44|99.4|99.47|99.42|99.42|99.39|52237
1624960570000|2021-06-29 09:56:10|99.45|99.41|99.47|99.44|99.47|99.44|99.45|99.41|34939
1624960580000|2021-06-29 09:56:20|99.48||99.48||99.48||99.48||12695
1624960590000|2021-06-29 09:56:30|99.5|99.45|99.56|99.5|99.59|99.5|99.5|99.45|25296
1624960600000|2021-06-29 09:56:40|99.57|99.51|99.59|99.56|99.59|99.57|99.56|99.51|84687
1624960610000|2021-06-29 09:56:50|99.6|99.62|99.62|99.57|99.67|99.62|99.6|99.56|103981
1624960620000|2021-06-29 09:57:00|||||||||1785
1624960630000|2021-06-29 09:57:10|||||||||8191
1624960640000|2021-06-29 09:57:20|||||||||74867
1624960650000|2021-06-29 09:57:30|99.61|99.58|99.51|99.46|99.61|99.59|99.51|99.45|13399
1624960660000|2021-06-29 09:57:40|||||||||1800
1624960670000|2021-06-29 09:57:50|99.53|99.52|99.49|99.47|99.53|99.52|99.49|99.46|91479
1624960680000|2021-06-29 09:58:00||99.45||99.44||99.45||99.44|2506
1624960690000|2021-06-29 09:58:10|99.48|99.43|99.37|99.31|99.48|99.43|99.37|99.29|10345
1624960700000|2021-06-29 09:58:20|||||||||5997
1624960710000|2021-06-29 09:58:30|99.38|99.32|99.39|99.36|99.41|99.36|99.38|99.32|16834
1624960720000|2021-06-29 09:58:40|99.38|99.35|99.34|99.27|99.38|99.36|99.34|99.25|24042
1624960730000|2021-06-29 09:58:50|99.33|99.26|99.3|99.26|99.33|99.26|99.3|99.26|11610
1624960740000|2021-06-29 09:59:00|99.31|99.29|99.48|99.42|99.51|99.42|99.31|99.29|59873
1624960750000|2021-06-29 09:59:10|99.47||99.47||99.47||99.47||15527
1624960760000|2021-06-29 09:59:20|||||||||1503
1624960770000|2021-06-29 09:59:30|99.46|99.41|99.4|99.33|99.46|99.41|99.4|99.31|56934
1624960780000|2021-06-29 09:59:40|99.38|99.3|99.37|99.3|99.38|99.32|99.37|99.29|551
1624960790000|2021-06-29 09:59:50||99.33||99.33||99.33||99.33|1993
1624960800000|2021-06-29 10:00:00|99.38|99.34|99.42|99.37|99.42|99.37|99.38|99.34|30840
1624960810000|2021-06-29 10:00:10|99.41|99.38|99.41|99.34|99.41|99.38|99.41|99.33|12151
1624960820000|2021-06-29 10:00:20|99.4|99.37|99.3|99.25|99.4|99.37|99.3|99.24|16235
1624960830000|2021-06-29 10:00:30|99.33|99.26|99.33|99.29|99.33|99.29|99.33|99.26|16098
1624960840000|2021-06-29 10:00:40|99.36|99.3|99.16|99.1|99.41|99.32|99.16|99.09|39062
1624960850000|2021-06-29 10:00:50|99.15|99.07|99.06|99.03|99.15|99.07|99.06|99.03|41326
1624960860000|2021-06-29 10:01:00|99.04|99|99.06|99.01|99.06|99.01|99.02|99|2095
1624960870000|2021-06-29 10:01:10|99.05|99.06|99.08|99.06|99.13|99.07|99.05|99.06|17131
1624960880000|2021-06-29 10:01:20|99.09|99.07|99.15|99.09|99.19|99.13|99.09|99.07|45745
1624960890000|2021-06-29 10:01:30|99.17|99.15|99.21|99.15|99.25|99.19|99.17|99.12|15964
1624960900000|2021-06-29 10:01:40|99.2||99.19||99.2||99.19||15018
1624960910000|2021-06-29 10:01:50|99.21|99.16|99.29|99.24|99.31|99.24|99.18|99.16|12
1624960920000|2021-06-29 10:02:00|99.33|99.25|99.24|99.16|99.33|99.32|99.24|99.15|86766
1624960930000|2021-06-29 10:02:10|99.23|99.15|99.19|99.15|99.23|99.15|99.19|99.15|56
1624960940000|2021-06-29 10:02:20|99.18|99.1|99.17|99.13|99.19|99.15|99.17|99.1|1796
1624960950000|2021-06-29 10:02:30|99.2|99.14|99.25|99.21|99.31|99.21|99.2|99.14|34244
1624960960000|2021-06-29 10:02:40|99.31|99.23|99.28|99.22|99.33|99.26|99.28|99.21|5967
1624960980000|2021-06-29 10:03:00|99.25|99.21|99.33|99.29|99.33|99.3|99.24|99.19|4324
1624960990000|2021-06-29 10:03:10|99.36|99.3|99.38|99.33|99.41|99.33|99.36|99.29|8670
1624961000000|2021-06-29 10:03:20||99.34||99.34||99.34||99.34|1537
1624961010000|2021-06-29 10:03:30|99.37||99.37||99.37||99.37||10007
1624961020000|2021-06-29 10:03:40|||||||||20009
1624961030000|2021-06-29 10:03:50|99.38|99.35|99.41|99.37|99.41|99.39|99.38|99.34|6782
1624961040000|2021-06-29 10:04:00|99.4|99.36|99.36|99.32|99.4|99.36|99.36|99.26|14287
1624961050000|2021-06-29 10:04:10|99.37|99.33|99.37|99.32|99.4|99.33|99.36|99.31|17580
1624961060000|2021-06-29 10:04:20|99.4|99.33|99.38|99.34|99.4|99.34|99.38|99.33|6081
1624961070000|2021-06-29 10:04:30|||||||||40000
1624961090000|2021-06-29 10:04:50|99.4|99.35|99.42|99.37|99.42|99.39|99.4|99.35|27876
1624961100000|2021-06-29 10:05:00|99.47|99.38|99.49|99.45|99.5|99.45|99.42|99.38|14563
1624961110000|2021-06-29 10:05:10||99.44||99.45||99.45||99.43|2522
1624961120000|2021-06-29 10:05:20|99.53|99.48|99.55|99.5|99.59|99.5|99.5|99.48|23059
1624961130000|2021-06-29 10:05:30|99.61|99.51|99.6|99.55|99.61|99.55|99.58|99.51|1388
1624961140000|2021-06-29 10:05:40|99.61|99.62|99.54|99.5|99.64|99.62|99.54|99.5|35186
1624961150000|2021-06-29 10:05:50|99.52|99.49|99.45|99.38|99.52|99.5|99.45|99.37|3497
1624961160000|2021-06-29 10:06:00|99.44|99.35|99.41|99.34|99.44|99.37|99.41|99.33|0
1624961170000|2021-06-29 10:06:10|99.4|99.31|99.4|99.34|99.4|99.39|99.39|99.31|8566
1624961180000|2021-06-29 10:06:20||99.35||99.35||99.35||99.35|115
1624961190000|2021-06-29 10:06:30|99.39|99.32|99.38|99.32|99.4|99.35|99.38|99.31|890
1624961200000|2021-06-29 10:06:40|99.39|99.34|99.51|99.44|99.53|99.44|99.39|99.34|28598
1624961210000|2021-06-29 10:06:50||99.45||99.45||99.45||99.45|0
1624961220000|2021-06-29 10:07:00|99.53|99.46|99.53|99.46|99.54|99.46|99.53|99.46|1526
1624961230000|2021-06-29 10:07:10||99.47||99.48||99.48||99.47|10048
1624961240000|2021-06-29 10:07:20|99.52|99.45|99.52|99.49|99.52|99.49|99.51|99.45|4724
1624961250000|2021-06-29 10:07:30|99.54|99.5|99.47|99.4|99.57|99.5|99.47|99.4|17231
1624961260000|2021-06-29 10:07:40|99.51|99.38|99.37|99.3|99.52|99.48|99.37|99.3|67097
1624961270000|2021-06-29 10:07:50||99.31||99.31||99.31||99.31|6005
1624961280000|2021-06-29 10:08:00|99.36|99.33|99.36|99.31|99.37|99.33|99.36|99.3|125
1624961300000|2021-06-29 10:08:20|99.35|99.3|99.29|99.21|99.35|99.31|99.29|99.19|22055
1624961310000|2021-06-29 10:08:30|99.3|99.23|99.28|99.23|99.32|99.26|99.28|99.21|15371
1624961320000|2021-06-29 10:08:40|||||||||2000
1624961330000|2021-06-29 10:08:50|99.27|99.2|99.27|99.22|99.28|99.22|99.27|99.2|1122
1624961350000|2021-06-29 10:09:10|99.26|99.23|99.26|99.22|99.26|99.23|99.26|99.22|50
1624961360000|2021-06-29 10:09:20|99.24|99.19|99.26|99.21|99.26|99.21|99.24|99.15|7332
1624961370000|2021-06-29 10:09:30|||||||||200
1624961380000|2021-06-29 10:09:40|99.25|99.22|99.17|99.11|99.25|99.22|99.17|99.09|2534
1624961390000|2021-06-29 10:09:50|99.15|99.08|99.14|99.07|99.17|99.08|99.14|99.05|4771
1624961400000|2021-06-29 10:10:00||99.06||99.08||99.08||99.06|3057
1624961410000|2021-06-29 10:10:10|99.15|99.07|99.15|99.08|99.15|99.08|99.15|99.07|4346
1624961420000|2021-06-29 10:10:20|99.16|99.1|99.24|99.19|99.24|99.19|99.15|99.1|37738
1624961430000|2021-06-29 10:10:30|||||||||1995
1624961440000|2021-06-29 10:10:40|99.29|99.2|99.25|99.2|99.31|99.21|99.24|99.2|4449
1624961450000|2021-06-29 10:10:50|99.24||99.24||99.24||99.24||3088
1624961470000|2021-06-29 10:11:10|99.23|99.16|99.24|99.17|99.24|99.2|99.22|99.15|3360
1624961480000|2021-06-29 10:11:20||99.18||99.19||99.19||99.18|2015
1624961490000|2021-06-29 10:11:30|||||||||3545
1624961510000|2021-06-29 10:11:50|99.29|99.2|99.26|99.2|99.33|99.23|99.26|99.2|10469
1624961520000|2021-06-29 10:12:00|99.25|99.16|99.22|99.16|99.25|99.16|99.22|99.13|4573
1624961530000|2021-06-29 10:12:10|99.27|99.19|99.29|99.23|99.33|99.25|99.24|99.19|36819
1624961540000|2021-06-29 10:12:20|99.28|99.22|99.26|99.2|99.31|99.24|99.26|99.2|24794
1624961550000|2021-06-29 10:12:30|99.3|99.21|99.3|99.23|99.3|99.23|99.3|99.21|16398
1624961560000|2021-06-29 10:12:40|99.32||99.31||99.32||99.31||0
1624961570000|2021-06-29 10:12:50|||||||||11998
1624961580000|2021-06-29 10:13:00|99.32|99.21|99.26|99.21|99.32|99.21|99.25|99.21|2707
1624961590000|2021-06-29 10:13:10|99.27|99.28|99.3|99.23|99.31|99.28|99.27|99.21|38791
1624961610000|2021-06-29 10:13:30|99.31|99.24|99.31|99.25|99.35|99.27|99.31|99.24|11660
1624961620000|2021-06-29 10:13:40|99.33|99.26|99.36|99.34|99.36|99.34|99.33|99.26|4833
1624961630000|2021-06-29 10:13:50|99.39|99.35|99.44|99.37|99.46|99.37|99.39|99.35|5776
1624961640000|2021-06-29 10:14:00|||||||||850
1624961650000|2021-06-29 10:14:10|||||||||1989
1624961670000|2021-06-29 10:14:30|99.48|99.38|99.57|99.48|99.61|99.54|99.44|99.38|28464
1624961680000|2021-06-29 10:14:40|99.52|99.49|99.51|99.44|99.62|99.52|99.49|99.43|29739
1624961690000|2021-06-29 10:14:50|||||||||100
1624961700000|2021-06-29 10:15:00||99.42||99.43||99.43||99.42|0
1624961710000|2021-06-29 10:15:10|99.54|99.45|99.54|99.45|99.54|99.45|99.54|99.45|7548
1624961720000|2021-06-29 10:15:20|99.65|99.54|99.68|99.61|99.68|99.61|99.63|99.54|6920
1624961730000|2021-06-29 10:15:30|99.72|99.59|99.78|99.68|99.78|99.68|99.72|99.59|2505
1624961740000|2021-06-29 10:15:40|99.81|99.72|99.79|99.72|99.81|99.72|99.79|99.7|2500
1624961760000|2021-06-29 10:16:00|99.71|99.64|99.73|99.64|99.73|99.64|99.71|99.64|2958
1624961770000|2021-06-29 10:16:10|99.74|99.66|99.74|99.66|99.74|99.66|99.73|99.65|634
1624961780000|2021-06-29 10:16:20||99.67||99.66||99.67||99.66|0
1624961790000|2021-06-29 10:16:30|99.77|99.67|99.79|99.74|99.79|99.74|99.77|99.67|4621
1624961800000|2021-06-29 10:16:40|99.77|99.72|99.79|99.7|99.79|99.72|99.77|99.68|1379
1624961810000|2021-06-29 10:16:50|99.78|99.67|99.74|99.67|99.78|99.67|99.74|99.67|0
1624961820000|2021-06-29 10:17:00|99.73|99.7|99.79|99.7|99.79|99.7|99.73|99.7|3397
1624961860000|2021-06-29 10:17:40||99.71||99.71||99.71||99.71|0
1624961870000|2021-06-29 10:17:50|99.78||99.78||99.78||99.78||15
1624961910000|2021-06-29 10:18:30||99.72||99.72||99.72||99.72|0
1624961920000|2021-06-29 10:18:40|99.73|99.64|99.67|99.59|99.73|99.66|99.67|99.59|1186
1624961930000|2021-06-29 10:18:50||99.57||99.58||99.58||99.57|0
1624962000000|2021-06-29 10:20:00|99.66|99.6|99.65|99.6|99.66|99.6|99.65|99.6|63
1624962010000|2021-06-29 10:20:10|99.67|99.61|99.77|99.68|99.77|99.68|99.67|99.61|125
1624962020000|2021-06-29 10:20:20|99.79|99.73|99.91|99.84|99.91|99.84|99.79|99.73|3062
1624962030000|2021-06-29 10:20:30|99.93|99.8|99.89|99.79|99.93|99.8|99.89|99.79|0
1624962040000|2021-06-29 10:20:40||99.8||99.82||99.82||99.8|0
1624962050000|2021-06-29 10:20:50|99.88|99.78|99.88|99.78|99.88|99.78|99.88|99.78|39
1624962060000|2021-06-29 10:21:00|99.86|99.74|99.86|99.76|99.86|99.76|99.86|99.74|100
1624962070000|2021-06-29 10:21:10|99.87|99.8|99.88|99.8|99.88|99.8|99.87|99.8|321
1624962080000|2021-06-29 10:21:20|99.86|99.79|99.86|99.8|99.86|99.8|99.86|99.79|0
1624962100000|2021-06-29 10:21:40|||||||||75
1624962110000|2021-06-29 10:21:50|99.98|99.89|99.98|99.89|99.98|99.89|99.98|99.89|1515
1624962120000|2021-06-29 10:22:00|99.96|99.81|99.9|99.81|99.96|99.81|99.9|99.8|52
1624962150000|2021-06-29 10:22:30|99.89|99.8|99.84|99.75|99.89|99.8|99.84|99.75|1898
1624962170000|2021-06-29 10:22:50|99.83|99.72|99.75|99.7|99.83|99.72|99.75|99.7|0
1624962180000|2021-06-29 10:23:00|99.83|99.71|99.83|99.74|99.83|99.74|99.83|99.71|2744
1624962190000|2021-06-29 10:23:10||99.75||99.75||99.75||99.75|0
1624962200000|2021-06-29 10:23:20||99.76||99.76||99.76||99.76|0
1624962220000|2021-06-29 10:23:40|99.81|99.71|99.82|99.73|99.83|99.76|99.81|99.71|1052
1624962230000|2021-06-29 10:23:50|99.83|99.74|99.82|99.76|99.83|99.76|99.82|99.74|0
1624962260000|2021-06-29 10:24:20|||||||||80
1624962270000|2021-06-29 10:24:30|99.87|99.77|99.86|99.81|99.87|99.82|99.86|99.76|3713
1624962280000|2021-06-29 10:24:40|99.87|99.74|99.8|99.73|99.87|99.74|99.8|99.7|184
1624962290000|2021-06-29 10:24:50|99.78|99.7|99.78|99.71|99.79|99.73|99.78|99.68|180
1624962300000|2021-06-29 10:25:00|99.77||99.76||99.77||99.76||3
1624962320000|2021-06-29 10:25:20|99.75|99.65|99.74|99.67|99.75|99.67|99.73|99.64|0
1624962340000|2021-06-29 10:25:40|99.78|99.71|99.78|99.71|99.78|99.71|99.78|99.71|70
1624962350000|2021-06-29 10:25:50|99.81|99.72|99.82|99.75|99.82|99.75|99.78|99.72|343
1624962420000|2021-06-29 10:27:00|99.79|99.67|99.75|99.67|99.79|99.67|99.75|99.67|0
1624962450000|2021-06-29 10:27:30||99.68||99.68||99.68||99.68|0
1624962470000|2021-06-29 10:27:50|99.77|99.72|99.78|99.72|99.78|99.72|99.77|99.72|2234
1624962480000|2021-06-29 10:28:00||99.69||99.73||99.73||99.69|0
1624962490000|2021-06-29 10:28:10|99.76|99.67|99.72|99.65|99.76|99.67|99.72|99.65|687
1624962500000|2021-06-29 10:28:20|99.71||99.71||99.71||99.71||61
1624962510000|2021-06-29 10:28:30|99.67|99.6|99.67|99.61|99.67|99.61|99.67|99.6|1916
1624962520000|2021-06-29 10:28:40||99.6||99.6||99.6||99.6|0
1624962540000|2021-06-29 10:29:00|99.78|99.61|99.75|99.68|99.78|99.69|99.75|99.61|50
1624962550000|2021-06-29 10:29:10|99.78|99.69|99.78|99.69|99.78|99.69|99.77|99.69|0
1624962560000|2021-06-29 10:29:20|99.82|99.75|99.78|99.72|99.82|99.75|99.78|99.7|3015
1624962570000|2021-06-29 10:29:30|99.77|99.7|99.74|99.65|99.77|99.7|99.74|99.65|368
1624962580000|2021-06-29 10:29:40|99.73|99.63|99.71|99.64|99.73|99.64|99.71|99.63|0
1624962590000|2021-06-29 10:29:50|99.7|99.68|99.76|99.69|99.76|99.69|99.7|99.63|116
1624962600000|2021-06-29 10:30:00|99.81|99.71|99.84|99.75|99.84|99.75|99.81|99.71|3255
1624962610000|2021-06-29 10:30:10|99.88|99.79|99.88|99.79|99.88|99.79|99.88|99.79|1136
1624962630000|2021-06-29 10:30:30|99.87||99.87||99.87||99.87||0
1624962650000|2021-06-29 10:30:50||99.77||99.77||99.77||99.77|0
1624962660000|2021-06-29 10:31:00|99.88|99.8|99.88|99.81|99.88|99.81|99.88|99.8|0
1624962670000|2021-06-29 10:31:10|99.87||99.87||99.87||99.87||0
1624962710000|2021-06-29 10:31:50|99.86||99.86||99.86||99.86||0
1624962720000|2021-06-29 10:32:00|99.94|99.84|99.97|99.9|99.97|99.9|99.94|99.84|50
1624962730000|2021-06-29 10:32:10|99.96|99.91|100.02|99.95|100.02|99.95|99.96|99.91|1241
1624962770000|2021-06-29 10:32:50||99.96||99.96||99.96||99.96|1373
1624962800000|2021-06-29 10:33:20||99.98||99.98||99.98||99.98|0
1624962810000|2021-06-29 10:33:30|100.09||100.09||100.09||100.09||0
1624962820000|2021-06-29 10:33:40|||||||||1406
1624962870000|2021-06-29 10:34:30|99.99|99.95|99.99|99.9|99.99|99.95|99.99|99.9|3841
1624962880000|2021-06-29 10:34:40|99.97|99.84|99.94|99.89|99.97|99.89|99.93|99.84|6058
1624962890000|2021-06-29 10:34:50|||||||||350
1624962900000|2021-06-29 10:35:00|99.94|99.94|99.96|99.94|99.96|99.94|99.94|99.89|25120
1624962910000|2021-06-29 10:35:10|99.97||99.97||99.97||99.97||6838
1624962920000|2021-06-29 10:35:20|||||||||3000
1624962930000|2021-06-29 10:35:30|99.96|99.91|99.97|99.93|99.97|99.93|99.96|99.89|1029
1624962940000|2021-06-29 10:35:40|||||||||983
1624962950000|2021-06-29 10:35:50|100|99.94|100.02|99.92|100.06|100.02|99.98|99.92|77614
1624962960000|2021-06-29 10:36:00||99.93||99.93||99.94||99.93|0
1624962970000|2021-06-29 10:36:10|||||||||11270
1624962980000|2021-06-29 10:36:20||99.94||99.94||99.94||99.94|379
1624963000000|2021-06-29 10:36:40|||||||||1529
1624963010000|2021-06-29 10:36:50|||||||||1000
1624963020000|2021-06-29 10:37:00|100.04|99.97|100.08|100.04|100.1|100.06|100.02|99.94|72858
1624963030000|2021-06-29 10:37:10|100.1|100.08|100.1|100.08|100.1|100.08|100.08|100.02|35503
1624963040000|2021-06-29 10:37:20|100.12|100.06|100.16|100.12|100.2|100.12|100.12|100.06|10555
1624963050000|2021-06-29 10:37:30|100.2|100.14|100.2|100.12|100.22|100.18|100.2|100.12|10014
1624963060000|2021-06-29 10:37:40||100.1||100.1||100.1||100.1|1306
1624963070000|2021-06-29 10:37:50|100.22|100.12|100.2|100.14|100.22|100.14|100.2|100.12|2892
1624963080000|2021-06-29 10:38:00|100.18|100.1|100.22|100.16|100.22|100.16|100.18|100.1|7339
1624963090000|2021-06-29 10:38:10|100.24|100.18|100.22|100.14|100.26|100.22|100.22|100.14|25817
1624963100000|2021-06-29 10:38:20||100.18||100.18||100.2||100.18|1529
1624963120000|2021-06-29 10:38:40|100.24|100.2|100.26|100.2|100.26|100.2|100.24|100.2|6215
1624963130000|2021-06-29 10:38:50||100.22||100.22||100.22||100.22|1250
1624963140000|2021-06-29 10:39:00|||||||||108737
1624963150000|2021-06-29 10:39:10|||||||||1945
1624963170000|2021-06-29 10:39:30|100.24|100.2|100.08|99.99|100.24|100.2|100.08|99.98|46893
1624963180000|2021-06-29 10:39:40||100||100||100||100|2928
1624963190000|2021-06-29 10:39:50|100.06|100.02|100.06|100.02|100.06|100.04|100.06|100|764
1624963220000|2021-06-29 10:40:20|||||||||982
1624963230000|2021-06-29 10:40:30|100.08|100.04|100.24|100.16|100.24|100.16|100.08|100.04|54063
1624963250000|2021-06-29 10:40:50|||||||||5466
1624963260000|2021-06-29 10:41:00|100.26|100.18|100.26|100.18|100.26|100.18|100.26|100.18|16390
1624963270000|2021-06-29 10:41:10|100.24|100.14|100.2|100.08|100.24|100.14|100.2|100.08|7621
1624963280000|2021-06-29 10:41:20||100.1||100.12||100.12||100.1|0
1624963290000|2021-06-29 10:41:30|100.22|100.14|100.26|100.18|100.26|100.18|100.22|100.14|24134
1624963310000|2021-06-29 10:41:50|||||||||7110
1624963340000|2021-06-29 10:42:20|||||||||1000
1624963350000|2021-06-29 10:42:30|||||||||6842
1624963360000|2021-06-29 10:42:40|||||||||1279
1624963380000|2021-06-29 10:43:00|||||||||19843
1624963390000|2021-06-29 10:43:10|||||||||645
1624963400000|2021-06-29 10:43:20|||||||||4160
1624963430000|2021-06-29 10:43:50|||||||||497
1624963460000|2021-06-29 10:44:20|||||||||400
1624963470000|2021-06-29 10:44:30|||||||||1538
1624963490000|2021-06-29 10:44:50|100.24|100.14|100.14|100.08|100.24|100.14|100.14|100.06|36989
1624963500000|2021-06-29 10:45:00||100.1||100.1||100.1||100.1|1000
1624963510000|2021-06-29 10:45:10|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|29
1624963520000|2021-06-29 10:45:20||100.06||100.06||100.06||100.06|0
1624963530000|2021-06-29 10:45:30||100.08||100.08||100.08||100.08|6010
1624963540000|2021-06-29 10:45:40||100.1||100.1||100.1||100.1|55
1624963550000|2021-06-29 10:45:50|||||||||5288
1624963560000|2021-06-29 10:46:00|100.14||100.14||100.14||100.14||6271
1624963570000|2021-06-29 10:46:10|||||||||981
1624963580000|2021-06-29 10:46:20|||||||||585
1624963590000|2021-06-29 10:46:30|||||||||2647
1624963600000|2021-06-29 10:46:40|100.16|100.12|100.16|100.12|100.16|100.12|100.14|100.1|16199
1624963610000|2021-06-29 10:46:50|100.14|100.08|100.1|100.04|100.14|100.12|100.1|100.04|24121
1624963620000|2021-06-29 10:47:00|100.08|100.02|100.08|100.02|100.1|100.02|100.08|100.02|8000
1624963630000|2021-06-29 10:47:10||100.04||100.04||100.04||100.04|5378
1624963640000|2021-06-29 10:47:20|||||||||499
1624963650000|2021-06-29 10:47:30|||||||||1976
1624963680000|2021-06-29 10:48:00||100.02||100.02||100.02||100.02|16714
1624963690000|2021-06-29 10:48:10|100.06||100.06||100.06||100.06||5100
1624963700000|2021-06-29 10:48:20|||||||||789
1624963710000|2021-06-29 10:48:30||100||100.02||100.02||100|17561
1624963720000|2021-06-29 10:48:40|100.04|100|100.06|100.02|100.06|100.02|100.04|100|4732
1624963730000|2021-06-29 10:48:50|||||||||2000
1624963750000|2021-06-29 10:49:10|||||||||2200
1624963780000|2021-06-29 10:49:40|100.04|100|100|99.97|100.04|100|99.99|99.94|7186
1624963800000|2021-06-29 10:50:00|100.02|99.95|99.95|99.9|100.02|99.95|99.95|99.89|15119
1624963810000|2021-06-29 10:50:10|||||||||983
1624963820000|2021-06-29 10:50:20|||||||||18494
1624963840000|2021-06-29 10:50:40|99.94|99.89|99.95|99.9|99.95|99.9|99.94|99.86|14570
1624963850000|2021-06-29 10:50:50|99.96|99.91|99.99|99.95|100.02|99.95|99.95|99.91|29757
1624963860000|2021-06-29 10:51:00|||||||||947
1624963870000|2021-06-29 10:51:10||99.97||99.97||99.97||99.97|5225
1624963880000|2021-06-29 10:51:20|99.98|99.95|99.91|99.85|99.98|99.95|99.91|99.85|5663
1624963890000|2021-06-29 10:51:30|99.9|99.88|99.9|99.85|99.91|99.88|99.89|99.85|34163
1624963900000|2021-06-29 10:51:40|99.91|99.83|99.85|99.81|99.91|99.83|99.85|99.8|18952
1624963910000|2021-06-29 10:51:50|99.88|99.86|99.84|99.8|99.88|99.86|99.84|99.77|58558
1624963920000|2021-06-29 10:52:00|99.85|99.77|99.8|99.73|99.85|99.8|99.8|99.72|4757
1624963940000|2021-06-29 10:52:20|99.79|99.72|99.67|99.6|99.79|99.72|99.67|99.6|7110
1624963950000|2021-06-29 10:52:30||99.61||99.61||99.61||99.61|2000
1624963960000|2021-06-29 10:52:40|99.7|99.62|99.74|99.66|99.78|99.71|99.7|99.62|5058
1624963970000|2021-06-29 10:52:50||99.67||99.67||99.67||99.67|624
1624963980000|2021-06-29 10:53:00|99.73|99.66|99.72|99.64|99.73|99.66|99.72|99.64|82439
1624963990000|2021-06-29 10:53:10||99.65||99.65||99.65||99.64|0
1624964000000|2021-06-29 10:53:20|99.73|99.67|99.85|99.79|99.88|99.79|99.73|99.67|42379
1624964010000|2021-06-29 10:53:30|99.84|99.77|99.84|99.76|99.84|99.77|99.84|99.76|13336
1624964020000|2021-06-29 10:53:40||99.75||99.75||99.75||99.75|988
1624964030000|2021-06-29 10:53:50||99.76||99.76||99.77||99.75|8917
1624964040000|2021-06-29 10:54:00||99.75||99.75||99.75||99.75|0
1624964050000|2021-06-29 10:54:10|||||||||5010
1624964060000|2021-06-29 10:54:20|99.82|99.76|99.8|99.74|99.82|99.76|99.8|99.74|0
1624964080000|2021-06-29 10:54:40|99.84|99.75|99.82|99.75|99.84|99.75|99.82|99.74|3338
1624964090000|2021-06-29 10:54:50|99.84|99.76|99.8|99.77|99.84|99.8|99.8|99.76|16359
1624964100000|2021-06-29 10:55:00|||||||||492
1624964110000|2021-06-29 10:55:10|99.81|99.78|99.91|99.84|99.92|99.84|99.81|99.78|3786
1624964120000|2021-06-29 10:55:20|99.9|99.85|99.9|99.83|99.9|99.85|99.9|99.82|0
1624964130000|2021-06-29 10:55:30|99.89|99.82|99.89|99.82|99.89|99.83|99.89|99.81|749
1624964140000|2021-06-29 10:55:40|||||||||1718
1624964150000|2021-06-29 10:55:50|||||||||243
1624964160000|2021-06-29 10:56:00||99.85||99.85||99.85||99.85|1096
1624964170000|2021-06-29 10:56:10|||||||||1485
1624964180000|2021-06-29 10:56:20|||||||||984
1624964200000|2021-06-29 10:56:40|||||||||1986
1624964230000|2021-06-29 10:57:10|99.9|99.83|99.84|99.78|99.9|99.83|99.83|99.77|27006
1624964240000|2021-06-29 10:57:20|99.83|99.79|99.83|99.79|99.83|99.79|99.83|99.79|0
1624964250000|2021-06-29 10:57:30|||||||||10692
1624964260000|2021-06-29 10:57:40|99.85||99.82||99.85||99.82||5651
1624964270000|2021-06-29 10:57:50|99.85|99.84|99.77|99.71|99.85|99.84|99.77|99.71|56101
1624964280000|2021-06-29 10:58:00|99.76|99.69|99.73|99.69|99.76|99.7|99.73|99.65|37
1624964290000|2021-06-29 10:58:10|99.74|99.66|99.74|99.68|99.74|99.68|99.74|99.66|8606
1624964300000|2021-06-29 10:58:20|99.77|99.69|99.77|99.74|99.77|99.74|99.77|99.69|2160
1624964310000|2021-06-29 10:58:30|99.8|99.71|99.81|99.77|99.85|99.77|99.8|99.71|5285
1624964320000|2021-06-29 10:58:40|99.86|99.79|99.85|99.79|99.88|99.8|99.85|99.78|3815
1624964330000|2021-06-29 10:58:50|99.88||99.87||99.88||99.87||0
1624964340000|2021-06-29 10:59:00|99.86|99.78|99.82|99.74|99.86|99.8|99.82|99.73|12652
1624964350000|2021-06-29 10:59:10|99.79||99.78||99.79||99.78||0
1624964360000|2021-06-29 10:59:20|99.79|99.75|99.78|99.74|99.79|99.75|99.78|99.74|3497
1624964370000|2021-06-29 10:59:30|99.79|99.76|99.84|99.76|99.85|99.76|99.79|99.76|5540
1624964380000|2021-06-29 10:59:40|99.85|99.77|100|99.92|100|99.92|99.85|99.77|11672
1624964390000|2021-06-29 10:59:50|99.99||99.99||99.99||99.99||80
1624964400000|2021-06-29 11:00:00|99.98|99.89|99.93|99.86|99.98|99.89|99.92|99.85|1653
1624964410000|2021-06-29 11:00:10|99.91|99.85|99.9|99.84|99.93|99.87|99.9|99.83|7511
1624964420000|2021-06-29 11:00:20|99.89|99.81|99.89|99.82|99.89|99.82|99.89|99.81|9954
1624964430000|2021-06-29 11:00:30|99.9||99.9||99.9||99.9||0
1624964450000|2021-06-29 11:00:50|99.89||99.89||99.89||99.89||169
1624964460000|2021-06-29 11:01:00|99.88|99.77|99.82|99.75|99.88|99.78|99.78|99.73|6088
1624964470000|2021-06-29 11:01:10|||||||||1000
1624964480000|2021-06-29 11:01:20|99.8|99.76|99.8|99.76|99.8|99.77|99.8|99.75|1547
1624964490000|2021-06-29 11:01:30|99.79||99.79||99.79||99.79||1
1624964500000|2021-06-29 11:01:40|99.78|99.75|99.77|99.73|99.79|99.75|99.77|99.73|3986
1624964510000|2021-06-29 11:01:50|99.76|99.69|99.66|99.62|99.76|99.69|99.66|99.61|9636
1624964520000|2021-06-29 11:02:00|99.64|99.6|99.58|99.54|99.64|99.62|99.58|99.51|4760
1624964530000|2021-06-29 11:02:10|99.57|99.52|99.57|99.51|99.57|99.52|99.57|99.5|4492
1624964540000|2021-06-29 11:02:20|99.56||99.56||99.56||99.56||1555
1624964550000|2021-06-29 11:02:30|99.57|99.52|99.6|99.55|99.61|99.57|99.57|99.52|22408
1624964560000|2021-06-29 11:02:40||99.57||99.57||99.57||99.57|34961
1624964570000|2021-06-29 11:02:50|||||||||2239
1624964580000|2021-06-29 11:03:00|99.62|99.62|99.7|99.64|99.76|99.7|99.62|99.62|19832
1624964590000|2021-06-29 11:03:10|99.73|99.65|99.71|99.65|99.73|99.65|99.71|99.65|1000
1624964600000|2021-06-29 11:03:20||99.63||99.64||99.64||99.62|5414
1624964610000|2021-06-29 11:03:30|||||||||2
1624964620000|2021-06-29 11:03:40|||||||||7669
1624964630000|2021-06-29 11:03:50|99.7|99.63|99.67|99.63|99.7|99.63|99.67|99.63|166
1624964640000|2021-06-29 11:04:00|||||||||2000
1624964650000|2021-06-29 11:04:10|||||||||4980
1624964660000|2021-06-29 11:04:20|99.66|99.6|99.62|99.57|99.67|99.6|99.62|99.54|5065
1624964670000|2021-06-29 11:04:30|99.64|99.64|99.65|99.56|99.66|99.64|99.64|99.55|28978
1624964680000|2021-06-29 11:04:40|99.64|99.55|99.6|99.54|99.64|99.55|99.6|99.53|500
1624964690000|2021-06-29 11:04:50|||||||||668
1624964700000|2021-06-29 11:05:00||99.55||99.55||99.55||99.55|4335
1624964710000|2021-06-29 11:05:10|99.59||99.59||99.59||99.59||95
1624964720000|2021-06-29 11:05:20|||||||||10467
1624964730000|2021-06-29 11:05:30|99.58|99.51|99.51|99.45|99.58|99.51|99.51|99.43|4047
1624964740000|2021-06-29 11:05:40|99.49|99.44|99.51|99.43|99.51|99.44|99.47|99.42|7090
1624964750000|2021-06-29 11:05:50|99.52|99.46|99.52|99.47|99.56|99.49|99.51|99.43|9885
1624964760000|2021-06-29 11:06:00|99.5|99.44|99.47|99.42|99.5|99.44|99.46|99.42|870
1624964770000|2021-06-29 11:06:10||99.43||99.44||99.44||99.43|357
1624964780000|2021-06-29 11:06:20|||||||||3734
1624964790000|2021-06-29 11:06:30|99.46|99.42|99.46|99.42|99.46|99.42|99.46|99.42|1494
1624964800000|2021-06-29 11:06:40|99.49||99.45||99.49||99.45||5095
1624964820000|2021-06-29 11:07:00|99.44|99.4|99.4|99.36|99.44|99.4|99.39|99.34|22246
1624964830000|2021-06-29 11:07:10|99.42|99.34|99.42|99.37|99.42|99.37|99.42|99.34|15389
1624964840000|2021-06-29 11:07:20|99.47|99.38|99.48|99.43|99.5|99.43|99.46|99.38|2340
1624964850000|2021-06-29 11:07:30|||||||||1563
1624964860000|2021-06-29 11:07:40||99.44||99.44||99.44||99.44|0
1624964870000|2021-06-29 11:07:50|||||||||10893
1624964890000|2021-06-29 11:08:10|99.47|99.43|99.47|99.44|99.48|99.44|99.47|99.43|16869
1624964900000|2021-06-29 11:08:20|99.48|99.45|99.49|99.47|99.52|99.47|99.48|99.45|7346
1624964920000|2021-06-29 11:08:40|99.52|99.48|99.56|99.52|99.58|99.52|99.52|99.48|8212
1624964930000|2021-06-29 11:08:50|99.6||99.58||99.6||99.58||20
1624964940000|2021-06-29 11:09:00|99.61|99.53|99.58|99.55|99.61|99.55|99.58|99.53|50
1624964950000|2021-06-29 11:09:10|99.64|99.56|99.63|99.57|99.64|99.57|99.63|99.56|22
1624964970000|2021-06-29 11:09:30|99.62|99.55|99.52|99.47|99.62|99.55|99.52|99.47|22514
1624964980000|2021-06-29 11:09:40|99.54|99.48|99.58|99.52|99.59|99.52|99.54|99.48|4715
1624964990000|2021-06-29 11:09:50|||||||||1988
1624965030000|2021-06-29 11:10:30|||||||||4094
1624965050000|2021-06-29 11:10:50|99.59|99.53|99.49|99.44|99.62|99.53|99.49|99.43|25003
1624965060000|2021-06-29 11:11:00|||||||||5988
1624965070000|2021-06-29 11:11:10|99.54|99.49|99.55|99.49|99.55|99.53|99.52|99.47|8650
1624965080000|2021-06-29 11:11:20||99.5||99.51||99.51||99.5|782
1624965090000|2021-06-29 11:11:30|99.57|99.52|99.62|99.55|99.64|99.55|99.57|99.52|8289
1624965100000|2021-06-29 11:11:40|99.61||99.6||99.61||99.6||0
1624965110000|2021-06-29 11:11:50|||||||||1992
1624965120000|2021-06-29 11:12:00|99.58|99.53|99.56|99.52|99.58|99.55|99.56|99.52|44176
1624965130000|2021-06-29 11:12:10|||||||||1986
1624965180000|2021-06-29 11:13:00|||||||||2992
1624965190000|2021-06-29 11:13:10|||||||||9981
1624965200000|2021-06-29 11:13:20||99.53||99.52||99.53||99.52|8732
1624965210000|2021-06-29 11:13:30|99.57|99.55|99.58|99.55|99.59|99.55|99.57|99.51|5815
1624965220000|2021-06-29 11:13:40|99.59|99.53|99.62|99.57|99.64|99.59|99.59|99.53|30308
1624965230000|2021-06-29 11:13:50|99.61|99.58|99.74|99.68|99.76|99.68|99.61|99.58|17167
1624965240000|2021-06-29 11:14:00|99.73|99.69|99.73|99.7|99.73|99.7|99.72|99.68|1276
1624965250000|2021-06-29 11:14:10|99.76||99.77||99.77||99.76||3793
1624965260000|2021-06-29 11:14:20|||||||||5512
1624965270000|2021-06-29 11:14:30|99.8|99.71|99.76|99.7|99.81|99.74|99.76|99.69|8392
1624965280000|2021-06-29 11:14:40||99.68||99.7||99.7||99.68|145
1624965290000|2021-06-29 11:14:50|99.78|99.71|99.73|99.67|99.82|99.73|99.71|99.67|30441
1624965300000|2021-06-29 11:15:00|99.72|99.66|99.77|99.72|99.78|99.72|99.68|99.63|23252
1624965310000|2021-06-29 11:15:10|99.76|99.7|99.76|99.72|99.76|99.72|99.75|99.69|4506
1624965320000|2021-06-29 11:15:20|99.77|99.73|99.8|99.75|99.8|99.75|99.77|99.73|5023
1624965330000|2021-06-29 11:15:30|99.83|99.76|99.87|99.8|99.88|99.8|99.83|99.76|15025
1624965340000|2021-06-29 11:15:40||99.79||99.8||99.8||99.79|936
1624965350000|2021-06-29 11:15:50|||||||||2000
1624965360000|2021-06-29 11:16:00|99.86|99.81|99.85|99.81|99.86|99.81|99.85|99.81|70
1624965380000|2021-06-29 11:16:20|99.86||99.86||99.86||99.86||1935
1624965390000|2021-06-29 11:16:30|99.87|99.84|99.94|99.92|99.94|99.92|99.87|99.84|10161
1624965400000|2021-06-29 11:16:40|99.96|99.93|100|99.96|100|99.96|99.96|99.92|7402
1624965420000|2021-06-29 11:17:00|100.04|99.97|100.06|99.97|100.06|99.97|100.04|99.97|1673
1624965430000|2021-06-29 11:17:10||100||100||100||100|20
1624965460000|2021-06-29 11:17:40|||||||||224
1624965470000|2021-06-29 11:17:50|100.04|99.97|99.93|99.89|100.04|100|99.9|99.84|97641
1624965480000|2021-06-29 11:18:00|99.97||99.94||99.97||99.94||650
1624965490000|2021-06-29 11:18:10|99.93|99.86|99.91|99.85|99.93|99.89|99.9|99.83|11594
1624965500000|2021-06-29 11:18:20|||||||||10000
1624965510000|2021-06-29 11:18:30|99.9|99.83|99.87|99.81|99.9|99.84|99.85|99.8|3449
1624965530000|2021-06-29 11:18:50|99.88|99.82|99.92|99.85|99.94|99.85|99.88|99.82|7793
1624965540000|2021-06-29 11:19:00|99.91|99.86|99.91|99.86|99.91|99.86|99.91|99.86|5664
1624965550000|2021-06-29 11:19:10|99.88|99.84|99.87|99.81|99.88|99.85|99.87|99.81|265
1624965580000|2021-06-29 11:19:40|||||||||19913
1624965600000|2021-06-29 11:20:00|99.88|99.88|99.93|99.88|100|99.92|99.88|99.88|15778
1624965610000|2021-06-29 11:20:10|99.98|99.9|99.93|99.88|99.98|99.9|99.93|99.88|5500
1624965620000|2021-06-29 11:20:20||99.89||99.88||99.89||99.88|557
1624965630000|2021-06-29 11:20:30|99.96|99.89|99.96|99.89|99.97|99.89|99.96|99.89|3300
1624965640000|2021-06-29 11:20:40|||||||||1551
1624965650000|2021-06-29 11:20:50|99.97|99.9|100.02|99.95|100.02|99.96|99.97|99.9|21571
1624965660000|2021-06-29 11:21:00|100.04||100.04||100.06||100.02||0
1624965670000|2021-06-29 11:21:10|100.06|99.96|100.06|99.96|100.06|99.96|100.06|99.96|2436
1624965680000|2021-06-29 11:21:20|100|99.95|100|99.96|100|99.96|99.99|99.95|2725
1624965690000|2021-06-29 11:21:30|99.98|99.95|99.99|99.95|100|99.96|99.98|99.95|3022
1624965710000|2021-06-29 11:21:50|100|100|100|99.96|100.02|100|100|99.95|59949
1624965720000|2021-06-29 11:22:00|||||||||3000
1624965730000|2021-06-29 11:22:10|99.99|99.95|99.99|99.95|99.99|99.96|99.99|99.95|17811
1624965740000|2021-06-29 11:22:20|99.97|99.94|99.95|99.93|99.97|99.94|99.94|99.93|9615
1624965760000|2021-06-29 11:22:40|||||||||485
1624965780000|2021-06-29 11:23:00|||||||||4970
1624965790000|2021-06-29 11:23:10|||||||||697
1624965810000|2021-06-29 11:23:30|100|99.94|100.02|99.94|100.02|99.94|100|99.94|9751
1624965820000|2021-06-29 11:23:40||99.95||99.97||99.97||99.95|10000
1624965830000|2021-06-29 11:23:50|100.04|99.96|99.85|99.8|100.06|99.97|99.83|99.72|68512
1624965840000|2021-06-29 11:24:00|99.84|99.79|99.84|99.78|99.84|99.79|99.84|99.76|492
1624965850000|2021-06-29 11:24:10|||||||||1000
1624965860000|2021-06-29 11:24:20|99.85|99.79|99.85|99.8|99.85|99.8|99.85|99.79|4536
1624965870000|2021-06-29 11:24:30|99.81|99.79|99.8|99.75|99.85|99.82|99.76|99.71|54311
1624965880000|2021-06-29 11:24:40|99.79|99.72|99.75|99.66|99.79|99.72|99.75|99.66|6348
1624965890000|2021-06-29 11:24:50||99.69||99.69||99.69||99.69|61965
1624965900000|2021-06-29 11:25:00|99.74|99.68|99.7|99.64|99.74|99.68|99.66|99.61|8878
1624965910000|2021-06-29 11:25:10||99.63||99.64||99.64||99.63|1000
1624965920000|2021-06-29 11:25:20||99.63||99.64||99.64||99.63|0
1624965930000|2021-06-29 11:25:30|99.74|99.62|99.65|99.62|99.74|99.62|99.65|99.62|1084
1624965970000|2021-06-29 11:26:10|99.64|99.6|99.59|99.54|99.64|99.6|99.59|99.53|9594
1624965980000|2021-06-29 11:26:20|99.57|99.53|99.57|99.51|99.57|99.53|99.57|99.51|2987
1624966000000|2021-06-29 11:26:40|||||||||13036
1624966010000|2021-06-29 11:26:50|||||||||988
1624966020000|2021-06-29 11:27:00|||||||||5740
1624966030000|2021-06-29 11:27:10|99.58|99.52|99.55|99.51|99.63|99.55|99.54|99.51|24147
1624966040000|2021-06-29 11:27:20|99.54|99.5|99.54|99.5|99.54|99.5|99.53|99.5|11340
1624966050000|2021-06-29 11:27:30|99.55|99.51|99.57|99.54|99.57|99.54|99.55|99.51|6312
1624966060000|2021-06-29 11:27:40|99.58|99.55|99.63|99.58|99.63|99.59|99.58|99.55|22843
1624966070000|2021-06-29 11:27:50|99.62|99.57|99.62|99.57|99.62|99.57|99.62|99.57|28965
1624966080000|2021-06-29 11:28:00|99.61|99.55|99.52|99.47|99.61|99.55|99.52|99.45|36392
1624966120000|2021-06-29 11:28:40|99.55|99.48|99.58|99.53|99.6|99.53|99.52|99.47|7622
1624966130000|2021-06-29 11:28:50|99.6|99.58|99.69|99.64|99.7|99.64|99.6|99.56|6100
1624966150000|2021-06-29 11:29:10|99.72|99.72|99.69|99.64|99.74|99.72|99.69|99.64|54386
1624966160000|2021-06-29 11:29:20|99.68|99.63|99.66|99.63|99.68|99.64|99.66|99.63|15264
1624966170000|2021-06-29 11:29:30|99.65|99.59|99.62|99.56|99.65|99.59|99.62|99.55|1860
1624966190000|2021-06-29 11:29:50|||||||||489
1624966200000|2021-06-29 11:30:00|99.6|99.54|99.57|99.5|99.6|99.55|99.57|99.49|5375
1624966220000|2021-06-29 11:30:20|99.56|99.49|99.51|99.46|99.56|99.49|99.51|99.45|1404
1624966230000|2021-06-29 11:30:30|99.5|99.44|99.5|99.44|99.5|99.44|99.5|99.44|1823
1624966240000|2021-06-29 11:30:40|99.48||99.48||99.48||99.48||0
1624966250000|2021-06-29 11:30:50||99.42||99.44||99.44||99.42|339
1624966260000|2021-06-29 11:31:00|99.47|99.45|99.47|99.44|99.47|99.45|99.47|99.44|10010
1624966270000|2021-06-29 11:31:10|||||||||103
1624966290000|2021-06-29 11:31:30|99.46||99.45||99.46||99.45||5092
1624966300000|2021-06-29 11:31:40|||||||||662
1624966320000|2021-06-29 11:32:00|99.44|99.4|99.44|99.36|99.44|99.4|99.44|99.35|2089
1624966330000|2021-06-29 11:32:10|99.43|99.38|99.38|99.34|99.43|99.38|99.38|99.34|2392
1624966350000|2021-06-29 11:32:30|||||||||338
1624966360000|2021-06-29 11:32:40|99.37|99.35|99.38|99.35|99.38|99.35|99.35|99.34|3649
1624966370000|2021-06-29 11:32:50|99.41|99.36|99.47|99.41|99.48|99.42|99.41|99.36|6014
1624966380000|2021-06-29 11:33:00|99.49|99.43|99.5|99.45|99.51|99.45|99.49|99.41|14810
1624966390000|2021-06-29 11:33:10|99.49||99.48||99.49||99.48||10
1624966400000|2021-06-29 11:33:20|99.49|99.47|99.54|99.48|99.55|99.48|99.49|99.47|3695
1624966410000|2021-06-29 11:33:30|99.53||99.53||99.53||99.53||0
1624966420000|2021-06-29 11:33:40|99.52||99.52||99.52||99.52||300
1624966430000|2021-06-29 11:33:50|99.51|99.45|99.48|99.42|99.51|99.45|99.48|99.41|12460
1624966440000|2021-06-29 11:34:00||99.44||99.44||99.44||99.44|35
1624966480000|2021-06-29 11:34:40|99.47||99.47||99.47||99.47||2141
1624966490000|2021-06-29 11:34:50|||||||||510
1624966510000|2021-06-29 11:35:10|99.48|99.45|99.54|99.49|99.56|99.49|99.47|99.45|6631
1624966520000|2021-06-29 11:35:20|99.53|99.45|99.49|99.44|99.53|99.46|99.49|99.44|46
1624966550000|2021-06-29 11:35:50|99.48||99.48||99.48||99.47||4275
1624966560000|2021-06-29 11:36:00|99.47||99.46||99.47||99.46||300
1624966580000|2021-06-29 11:36:20|||||||||19992
1624966590000|2021-06-29 11:36:30|||||||||10000
1624966600000|2021-06-29 11:36:40|99.47|99.45|99.56|99.51|99.57|99.55|99.47|99.45|25031
1624966610000|2021-06-29 11:36:50|99.57|99.53|99.69|99.64|99.7|99.65|99.57|99.53|14677
1624966620000|2021-06-29 11:37:00||99.62||99.64||99.64||99.62|159
1624966640000|2021-06-29 11:37:20|99.68|99.62|99.68|99.66|99.68|99.66|99.64|99.62|14948
1624966650000|2021-06-29 11:37:30|99.69|99.67|99.69|99.66|99.72|99.67|99.69|99.66|5745
1624966660000|2021-06-29 11:37:40|||||||||987
1624966680000|2021-06-29 11:38:00|||||||||7971
1624966690000|2021-06-29 11:38:10|99.72|99.67|99.69|99.66|99.72|99.67|99.68|99.66|15961
1624966700000|2021-06-29 11:38:20|99.68||99.68||99.68||99.68||1008
1624966710000|2021-06-29 11:38:30|||||||||1500
1624966720000|2021-06-29 11:38:40|99.69||99.69||99.69||99.69||0
1624966740000|2021-06-29 11:39:00|99.71|99.67|99.71|99.67|99.71|99.67|99.69|99.67|1005
1624966750000|2021-06-29 11:39:10|99.73|99.7|99.73|99.68|99.74|99.72|99.71|99.67|24865
1624966760000|2021-06-29 11:39:20|||||||||2000
1624966780000|2021-06-29 11:39:40|99.72|99.67|99.61|99.53|99.72|99.68|99.58|99.52|45513
1624966790000|2021-06-29 11:39:50|99.58||99.58||99.58||99.58||318
1624966810000|2021-06-29 11:40:10|99.57|99.5|99.52|99.45|99.57|99.5|99.5|99.44|10554
1624966820000|2021-06-29 11:40:20|||||||||1005
1624966830000|2021-06-29 11:40:30|||||||||50
1624966840000|2021-06-29 11:40:40||99.48||99.48||99.48||99.48|59
1624966850000|2021-06-29 11:40:50|99.51||99.51||99.52||99.51||0
1624966860000|2021-06-29 11:41:00|99.5|99.45|99.49|99.44|99.5|99.45|99.49|99.44|715
1624966870000|2021-06-29 11:41:10||99.45||99.48||99.48||99.45|3000
1624966890000|2021-06-29 11:41:30|||||||||5000
1624966900000|2021-06-29 11:41:40|99.48|99.46|99.48|99.44|99.48|99.46|99.48|99.44|25
1624966910000|2021-06-29 11:41:50||99.42||99.42||99.42||99.42|1726
1624966920000|2021-06-29 11:42:00||99.43||99.43||99.43||99.42|900
1624966930000|2021-06-29 11:42:10|||||||||15000
1624966940000|2021-06-29 11:42:20||99.44||99.44||99.44||99.44|578
1624966970000|2021-06-29 11:42:50|99.46|99.42|99.42|99.35|99.46|99.42|99.38|99.3|9676
1624966980000|2021-06-29 11:43:00|||||||||500
1624966990000|2021-06-29 11:43:10|99.41|99.34|99.37|99.34|99.41|99.36|99.37|99.34|8398
1624967000000|2021-06-29 11:43:20|99.35|99.3|99.35|99.3|99.35|99.3|99.34|99.3|3111
1624967010000|2021-06-29 11:43:30|99.37|99.31|99.39|99.35|99.4|99.35|99.37|99.31|63237
1624967020000|2021-06-29 11:43:40|99.38|99.32|99.38|99.33|99.38|99.33|99.38|99.32|1426
1624967040000|2021-06-29 11:44:00|||||||||10021
1624967060000|2021-06-29 11:44:20||99.31||99.33||99.33||99.3|6390
1624967070000|2021-06-29 11:44:30||99.34||99.36||99.36||99.34|879
1624967080000|2021-06-29 11:44:40||99.34||99.34||99.34||99.34|99
1624967090000|2021-06-29 11:44:50|99.4|99.35|99.43|99.37|99.44|99.37|99.39|99.35|4757
1624967110000|2021-06-29 11:45:10|99.39|99.33|99.38|99.33|99.39|99.35|99.38|99.33|500
1624967130000|2021-06-29 11:45:30||99.31||99.33||99.33||99.3|2689
1624967140000|2021-06-29 11:45:40|99.37|99.31|99.35|99.31|99.37|99.31|99.34|99.3|10771
1624967150000|2021-06-29 11:45:50|||||||||1494
1624967160000|2021-06-29 11:46:00|99.34|99.3|99.35|99.31|99.35|99.31|99.34|99.27|4667
1624967170000|2021-06-29 11:46:10|||||||||250
1624967180000|2021-06-29 11:46:20|99.33|99.29|99.33|99.31|99.33|99.31|99.33|99.28|3031
1624967190000|2021-06-29 11:46:30|||||||||8000
1624967200000|2021-06-29 11:46:40|||||||||2000
1624967210000|2021-06-29 11:46:50|99.35|99.32|99.41|99.36|99.42|99.36|99.35|99.32|13431
1624967220000|2021-06-29 11:47:00|||||||||1993
1624967240000|2021-06-29 11:47:20|99.39||99.39||99.39||99.39||28
1624967250000|2021-06-29 11:47:30|99.41|99.37|99.41|99.36|99.41|99.39|99.41|99.35|2038
1624967260000|2021-06-29 11:47:40|99.4|99.33|99.4|99.34|99.4|99.37|99.4|99.33|5177
1624967270000|2021-06-29 11:47:50|||||||||3000
1624967280000|2021-06-29 11:48:00||99.36||99.36||99.36||99.36|20
1624967300000|2021-06-29 11:48:20|||||||||259
1624967310000|2021-06-29 11:48:30|||||||||1990
1624967330000|2021-06-29 11:48:50|99.39|99.33|99.35|99.32|99.39|99.33|99.35|99.32|11136
1624967340000|2021-06-29 11:49:00|99.34|99.33|99.34|99.32|99.34|99.33|99.34|99.32|81
1624967350000|2021-06-29 11:49:10|||||||||1500
1624967360000|2021-06-29 11:49:20|||||||||15000
1624967370000|2021-06-29 11:49:30|99.33|99.29|99.3|99.26|99.33|99.3|99.3|99.25|19417
1624967380000|2021-06-29 11:49:40||99.25||99.25||99.25||99.25|5506
1624967390000|2021-06-29 11:49:50|99.31|99.26|99.31|99.27|99.31|99.28|99.31|99.25|0
1624967400000|2021-06-29 11:50:00|99.3|99.28|99.29|99.25|99.3|99.28|99.29|99.25|272
1624967410000|2021-06-29 11:50:10|99.3|99.26|99.31|99.26|99.32|99.29|99.3|99.25|14496
1624967420000|2021-06-29 11:50:20|99.3|99.27|99.34|99.3|99.34|99.3|99.3|99.27|23214
1624967430000|2021-06-29 11:50:30|99.36|99.31|99.39|99.33|99.4|99.35|99.34|99.31|8290
1624967440000|2021-06-29 11:50:40|99.38|99.34|99.36|99.3|99.38|99.34|99.36|99.29|501
1624967450000|2021-06-29 11:50:50|99.35|99.29|99.3|99.26|99.35|99.29|99.28|99.25|19687
1624967460000|2021-06-29 11:51:00|||||||||989
1624967480000|2021-06-29 11:51:20|||||||||7734
1624967500000|2021-06-29 11:51:40|99.31|99.27|99.3|99.27|99.34|99.27|99.3|99.27|8888
1624967510000|2021-06-29 11:51:50|99.33|99.34|99.4|99.36|99.41|99.36|99.33|99.28|26500
1624967520000|2021-06-29 11:52:00|99.41|99.37|99.41|99.37|99.42|99.37|99.41|99.36|200
1624967530000|2021-06-29 11:52:10||99.38||99.37||99.38||99.37|10
1624967540000|2021-06-29 11:52:20|99.44|99.38|99.43|99.38|99.44|99.39|99.43|99.37|924
1624967550000|2021-06-29 11:52:30|99.44|99.39|99.49|99.4|99.54|99.47|99.4|99.37|33695
1624967560000|2021-06-29 11:52:40|99.48|99.41|99.52|99.46|99.53|99.49|99.45|99.41|9562
1624967580000|2021-06-29 11:53:00|99.51|99.45|99.5|99.45|99.51|99.46|99.48|99.45|16447
1624967600000|2021-06-29 11:53:20|99.49||99.48||99.49||99.48||1397
1624967610000|2021-06-29 11:53:30|||||||||4420
1624967620000|2021-06-29 11:53:40|99.47|99.42|99.41|99.38|99.47|99.42|99.41|99.35|5419
1624967630000|2021-06-29 11:53:50|99.4||99.4||99.4||99.4||1075
1624967640000|2021-06-29 11:54:00||99.35||99.36||99.36||99.35|19
1624967650000|2021-06-29 11:54:10|||||||||488
1624967660000|2021-06-29 11:54:20|99.39|99.34|99.33|99.28|99.39|99.36|99.32|99.27|23668
1624967670000|2021-06-29 11:54:30|99.34|99.29|99.41|99.34|99.42|99.35|99.34|99.29|31566
1624967680000|2021-06-29 11:54:40|99.39|99.35|99.43|99.37|99.44|99.38|99.38|99.35|4923
1624967690000|2021-06-29 11:54:50|99.42|99.35|99.39|99.35|99.42|99.35|99.39|99.35|105
1624967700000|2021-06-29 11:55:00|99.38||99.37||99.38||99.37||1006
1624967710000|2021-06-29 11:55:10|99.38||99.37||99.38||99.37||16
1624967720000|2021-06-29 11:55:20|99.36|99.32|99.36|99.29|99.36|99.32|99.36|99.29|39
1624967730000|2021-06-29 11:55:30|99.35|99.3|99.34|99.29|99.35|99.3|99.34|99.29|2400
1624967740000|2021-06-29 11:55:40|99.33|99.28|99.3|99.25|99.33|99.28|99.3|99.25|10097
1624967750000|2021-06-29 11:55:50|99.29||99.28||99.29||99.28||7000
1624967770000|2021-06-29 11:56:10|||||||||1868
1624967780000|2021-06-29 11:56:20|99.29|99.26|99.28|99.25|99.32|99.26|99.27|99.24|34512
1624967790000|2021-06-29 11:56:30|99.33|99.26|99.31|99.27|99.33|99.27|99.28|99.24|717
1624967810000|2021-06-29 11:56:50||99.28||99.28||99.28||99.28|910
1624967820000|2021-06-29 11:57:00|99.34|99.29|99.38|99.32|99.4|99.32|99.34|99.29|7705
1624967830000|2021-06-29 11:57:10||99.33||99.33||99.33||99.33|0
1624967840000|2021-06-29 11:57:20|||||||||35027
1624967850000|2021-06-29 11:57:30||99.31||99.33||99.33||99.31|4659
1624967860000|2021-06-29 11:57:40|99.37||99.37||99.37||99.37||1015
1624967870000|2021-06-29 11:57:50|99.35|99.31|99.3|99.25|99.35|99.31|99.28|99.24|21370
1624967880000|2021-06-29 11:58:00|||||||||5007
1624967890000|2021-06-29 11:58:10|||||||||3212
1624967920000|2021-06-29 11:58:40|99.28||99.28||99.28||99.28||1976
1624967940000|2021-06-29 11:59:00||99.24||99.24||99.24||99.24|0
1624967950000|2021-06-29 11:59:10||99.25||99.25||99.25||99.25|1921
1624967960000|2021-06-29 11:59:20|99.3|99.24|99.32|99.27|99.33|99.27|99.3|99.24|23120
1624967970000|2021-06-29 11:59:30|99.28||99.28||99.28||99.28||992
1624967990000|2021-06-29 11:59:50|99.32|99.28|99.36|99.32|99.37|99.32|99.32|99.28|15211
1624968010000|2021-06-29 12:00:10|99.35|99.33|99.37|99.33|99.37|99.33|99.33|99.33|3327
1624968020000|2021-06-29 12:00:20|99.36|99.32|99.36|99.32|99.36|99.34|99.36|99.32|24542
1624968040000|2021-06-29 12:00:40|99.35|99.31|99.36|99.32|99.36|99.32|99.35|99.29|170
1624968050000|2021-06-29 12:00:50|99.35|99.34|99.35|99.31|99.35|99.34|99.35|99.31|3203
1624968060000|2021-06-29 12:01:00|99.36|99.32|99.36|99.32|99.36|99.32|99.36|99.32|5245
1624968080000|2021-06-29 12:01:20|99.37|99.33|99.43|99.38|99.44|99.38|99.37|99.33|13110
1624968090000|2021-06-29 12:01:30|||||||||31575
1624968110000|2021-06-29 12:01:50|99.44|99.39|99.48|99.44|99.49|99.44|99.43|99.39|31053
1624968120000|2021-06-29 12:02:00|99.47|99.43|99.51|99.46|99.56|99.46|99.47|99.43|9633
1624968130000|2021-06-29 12:02:10|99.53|99.47|99.55|99.5|99.56|99.5|99.53|99.47|2000
1624968140000|2021-06-29 12:02:20|||||||||18982
1624968150000|2021-06-29 12:02:30|99.54|99.49|99.49|99.45|99.54|99.49|99.49|99.44|17197
1624968160000|2021-06-29 12:02:40||99.44||99.44||99.44||99.44|2354
1624968180000|2021-06-29 12:03:00|99.52|99.45|99.49|99.45|99.52|99.45|99.49|99.45|3
1624968190000|2021-06-29 12:03:10|99.52|99.46|99.52|99.49|99.55|99.49|99.52|99.46|219
1624968200000|2021-06-29 12:03:20|99.55|99.5|99.55|99.51|99.55|99.51|99.55|99.5|1857
1624968210000|2021-06-29 12:03:30|99.54|99.49|99.49|99.44|99.54|99.51|99.49|99.44|7749
1624968220000|2021-06-29 12:03:40|||||||||49
1624968230000|2021-06-29 12:03:50|99.48|99.42|99.45|99.37|99.48|99.42|99.45|99.36|2246
1624968240000|2021-06-29 12:04:00|99.44||99.43||99.44||99.43||5000
1624968250000|2021-06-29 12:04:10|99.42||99.42||99.42||99.42||264
1624968280000|2021-06-29 12:04:40|99.44|99.39|99.45|99.39|99.46|99.41|99.44|99.38|4698
1624968290000|2021-06-29 12:04:50|99.44||99.44||99.44||99.44||85
1624968320000|2021-06-29 12:05:20|||||||||3000
1624968330000|2021-06-29 12:05:30|99.43|99.38|99.4|99.35|99.43|99.39|99.4|99.34|7302
1624968340000|2021-06-29 12:05:40||99.37||99.37||99.37||99.37|10
1624968370000|2021-06-29 12:06:10|99.41||99.4||99.41||99.4||3102
1624968380000|2021-06-29 12:06:20|99.41|99.38|99.43|99.38|99.43|99.38|99.41|99.38|13028
1624968400000|2021-06-29 12:06:40|99.46|99.39|99.45|99.39|99.46|99.42|99.45|99.38|14101
1624968410000|2021-06-29 12:06:50||99.38||99.39||99.39||99.38|20475
1624968420000|2021-06-29 12:07:00|||||||||3017
1624968440000|2021-06-29 12:07:20|||||||||988
1624968470000|2021-06-29 12:07:50|99.44|99.37|99.41|99.37|99.44|99.37|99.41|99.37|720
1624968480000|2021-06-29 12:08:00|99.4|99.39|99.33|99.27|99.41|99.39|99.33|99.27|14053
1624968490000|2021-06-29 12:08:10|99.32|99.26|99.35|99.31|99.35|99.31|99.32|99.26|27099
1624968520000|2021-06-29 12:08:40|99.37|99.32|99.37|99.32|99.41|99.34|99.37|99.32|6390
1624968530000|2021-06-29 12:08:50|||||||||2000
1624968540000|2021-06-29 12:09:00|99.38|99.33|99.43|99.37|99.44|99.38|99.38|99.33|22727
1624968550000|2021-06-29 12:09:10|99.44|99.39|99.53|99.47|99.54|99.49|99.4|99.37|30684
1624968560000|2021-06-29 12:09:20||99.45||99.47||99.47||99.45|100
1624968570000|2021-06-29 12:09:30|99.52|99.45|99.49|99.45|99.52|99.48|99.49|99.45|3513
1624968580000|2021-06-29 12:09:40|99.48|99.43|99.46|99.41|99.48|99.43|99.46|99.41|808
1624968590000|2021-06-29 12:09:50|99.45|99.4|99.42|99.34|99.45|99.41|99.42|99.33|1972
1624968610000|2021-06-29 12:10:10||99.35||99.36||99.36||99.35|1260
1624968630000|2021-06-29 12:10:30|99.41|99.38|99.39|99.36|99.41|99.38|99.39|99.33|2746
1624968640000|2021-06-29 12:10:40|||||||||203
1624968650000|2021-06-29 12:10:50|99.38|99.33|99.37|99.32|99.38|99.33|99.37|99.31|843
1624968660000|2021-06-29 12:11:00|99.36|99.3|99.34|99.3|99.36|99.3|99.34|99.3|428
1624968670000|2021-06-29 12:11:10|99.33||99.33||99.33||99.33||4273
1624968690000|2021-06-29 12:11:30|99.32|99.28|99.29|99.24|99.32|99.28|99.29|99.24|8297
1624968710000|2021-06-29 12:11:50||99.25||99.25||99.25||99.25|684
1624968720000|2021-06-29 12:12:00|99.28|99.24|99.17|99.13|99.28|99.24|99.16|99.13|22991
1624968730000|2021-06-29 12:12:10|99.16|99.11|99.18|99.13|99.21|99.15|99.15|99.11|37504
1624968740000|2021-06-29 12:12:20|99.15|99.12|99.12|99.1|99.15|99.12|99.12|99.1|13603
1624968750000|2021-06-29 12:12:30|99.11|99.07|99.08|99.06|99.11|99.07|99.08|99.06|18443
1624968760000|2021-06-29 12:12:40|||||||||492
1624968770000|2021-06-29 12:12:50|99.07|99.05|99.05|99.01|99.08|99.05|99.05|99.01|32208
1624968780000|2021-06-29 12:13:00|99.07|99.02|99.07|99.02|99.07|99.02|99.05|99.02|3299
1624968790000|2021-06-29 12:13:10|99.06|99.01|98.93|98.86|99.06|99.01|98.9|98.85|79644
1624968800000|2021-06-29 12:13:20|98.94|98.87|98.92|98.86|98.95|98.92|98.92|98.84|40075
1624968810000|2021-06-29 12:13:30|98.93|98.88|98.95|98.91|98.95|98.93|98.92|98.88|15976
1624968820000|2021-06-29 12:13:40|98.96|98.92|98.99|98.95|99.03|98.95|98.96|98.92|24110
1624968830000|2021-06-29 12:13:50|98.98|98.94|98.96|98.9|98.99|98.94|98.95|98.89|5646
1624968840000|2021-06-29 12:14:00|98.95|98.88|98.95|98.89|98.95|98.89|98.95|98.87|30
1624968860000|2021-06-29 12:14:20|||||||||2871
1624968870000|2021-06-29 12:14:30|||||||||541
1624968880000|2021-06-29 12:14:40|98.96|98.9|98.97|98.92|98.97|98.93|98.95|98.9|6903
1624968890000|2021-06-29 12:14:50|98.95|98.91|98.91|98.83|98.97|98.92|98.91|98.83|8576
1624968900000|2021-06-29 12:15:00|98.88|98.84|98.95|98.91|98.95|98.92|98.88|98.84|22742
1624968910000|2021-06-29 12:15:10|98.98|98.92|98.92|98.85|99.03|98.94|98.92|98.85|16737
1624968920000|2021-06-29 12:15:20|98.9|98.83|98.94|98.89|98.94|98.89|98.9|98.83|30074
1624968930000|2021-06-29 12:15:30|||||||||10176
1624968940000|2021-06-29 12:15:40|98.91|98.88|98.92|98.86|98.94|98.88|98.91|98.86|13103
1624968950000|2021-06-29 12:15:50|98.95|98.87|98.91|98.83|98.95|98.87|98.91|98.83|25891
1624968960000|2021-06-29 12:16:00|98.93|98.86|98.95|98.9|98.96|98.93|98.93|98.86|22408
1624968970000|2021-06-29 12:16:10||98.91||98.91||98.91||98.91|12652
1624968980000|2021-06-29 12:16:20|98.96|98.93|98.98|98.93|98.98|98.93|98.96|98.93|12204
1624969000000|2021-06-29 12:16:40|98.97||98.97||98.97||98.97||3523
1624969010000|2021-06-29 12:16:50|98.98|98.95|99|98.97|99|98.97|98.98|98.95|16065
1624969020000|2021-06-29 12:17:00|||||||||959
1624969030000|2021-06-29 12:17:10|99.01|98.98|99.02|98.97|99.03|99|99.01|98.97|6315
1624969050000|2021-06-29 12:17:30|99.03|98.98|99.03|98.98|99.03|98.98|99.03|98.98|8615
1624969060000|2021-06-29 12:17:40|||||||||797
1624969070000|2021-06-29 12:17:50|||||||||11371
1624969080000|2021-06-29 12:18:00|||||||||1000
1624969090000|2021-06-29 12:18:10|99.05|98.99|99.02|98.97|99.09|99.02|99.02|98.97|15990
1624969100000|2021-06-29 12:18:20|||||||||5959
1624969110000|2021-06-29 12:18:30|99.05|99|99.06|99.01|99.06|99.01|99.03|99|3886
1624969120000|2021-06-29 12:18:40|99.03|99|99.06|99.01|99.06|99.01|99.03|99|2525
1624969150000|2021-06-29 12:19:10|99.05|99|99.03|99|99.06|99|99.03|99|1808
1624969160000|2021-06-29 12:19:20|99.02|98.97|99.03|98.98|99.03|98.98|99.02|98.97|14036
1624969170000|2021-06-29 12:19:30|99.06|98.99|99.02|98.95|99.06|99.02|99.02|98.94|18288
1624969180000|2021-06-29 12:19:40|||||||||2
1624969190000|2021-06-29 12:19:50|99.01|98.93|98.94|98.9|99.01|98.93|98.94|98.87|11008
1624969200000|2021-06-29 12:20:00|98.93|98.87|98.93|98.88|98.93|98.88|98.93|98.87|20997
1624969210000|2021-06-29 12:20:10||98.85||98.87||98.87||98.85|805
1624969220000|2021-06-29 12:20:20|98.94|98.94|98.93|98.88|98.96|98.94|98.88|98.82|52820
1624969230000|2021-06-29 12:20:30|98.94|98.89|98.98|98.94|98.99|98.94|98.94|98.89|9720
1624969240000|2021-06-29 12:20:40|98.99||98.98||98.99||98.98||68
1624969250000|2021-06-29 12:20:50|98.96|98.93|98.96|98.93|98.98|98.93|98.96|98.93|4662
1624969260000|2021-06-29 12:21:00|98.98|98.95|98.96|98.93|98.98|98.95|98.96|98.93|2240
1624969270000|2021-06-29 12:21:10|98.95|98.92|98.92|98.87|98.95|98.92|98.92|98.86|2116
1624969280000|2021-06-29 12:21:20|98.93|98.84|98.93|98.86|98.93|98.86|98.93|98.84|2502
1624969290000|2021-06-29 12:21:30|98.95|98.88|99|98.97|99|98.97|98.95|98.88|11023
1624969300000|2021-06-29 12:21:40|99.03|99|99.07|99.01|99.07|99.01|99.03|99|4028
1624969310000|2021-06-29 12:21:50|99.09|99.02|99.1|99.03|99.1|99.03|99.09|99.02|1693
1624969320000|2021-06-29 12:22:00|99.09|99.02|99.06|99|99.09|99.02|99.06|99|548
1624969330000|2021-06-29 12:22:10|99.05|98.96|99|98.94|99.05|99|98.97|98.89|47671
1624969340000|2021-06-29 12:22:20|99.01||99.01||99.03||99.01||7031
1624969350000|2021-06-29 12:22:30|99||99||99||99||775
1624969360000|2021-06-29 12:22:40|99.01|98.92|98.98|98.92|99.01|98.92|98.98|98.9|12539
1624969370000|2021-06-29 12:22:50|98.97|98.9|98.94|98.87|98.97|98.92|98.92|98.86|10272
1624969380000|2021-06-29 12:23:00||98.88||98.89||98.89||98.88|500
1624969390000|2021-06-29 12:23:10|98.95|98.9|99.05|98.99|99.05|98.99|98.95|98.9|8030
1624969400000|2021-06-29 12:23:20|99.07|99|99.09|99.03|99.09|99.03|99.07|99|290
1624969410000|2021-06-29 12:23:30|99.1||99.1||99.1||99.1||155
1624969420000|2021-06-29 12:23:40|99.09||99.09||99.09||99.09||10439
1624969430000|2021-06-29 12:23:50|99.1||99.11||99.11||99.1||15
1624969440000|2021-06-29 12:24:00|99.1||99.1||99.1||99.1||0
1624969450000|2021-06-29 12:24:10|99.09|99.02|98.94|98.88|99.09|99.02|98.94|98.86|10814
1624969460000|2021-06-29 12:24:20|98.93|98.86|98.93|98.88|98.94|98.88|98.93|98.86|291
1624969470000|2021-06-29 12:24:30|||||||||10000
1624969480000|2021-06-29 12:24:40|98.92|98.86|98.92|98.88|98.92|98.88|98.92|98.84|91
1624969490000|2021-06-29 12:24:50||98.89||98.89||98.89||98.89|27
1624969500000|2021-06-29 12:25:00|||||||||1501
1624969510000|2021-06-29 12:25:10|98.93|98.91|98.97|98.91|98.97|98.91|98.92|98.91|20304
1624969520000|2021-06-29 12:25:20|98.99|98.92|98.98|98.93|99.01|98.93|98.97|98.92|4159
1624969530000|2021-06-29 12:25:30|||||||||1060
1624969550000|2021-06-29 12:25:50|98.97|98.92|98.93|98.87|98.97|98.92|98.92|98.86|5105
1624969560000|2021-06-29 12:26:00||98.86||98.89||98.89||98.86|10490
1624969570000|2021-06-29 12:26:10||98.86||98.89||98.89||98.84|23592
1624969580000|2021-06-29 12:26:20||98.86||98.84||98.86||98.84|10666
1624969590000|2021-06-29 12:26:30|98.91|98.83|98.88|98.83|98.91|98.83|98.88|98.82|20000
1624969600000|2021-06-29 12:26:40||98.82||98.83||98.83||98.82|7292
1624969610000|2021-06-29 12:26:50|98.87|98.8|98.84|98.77|98.88|98.81|98.8|98.75|49850
1624969620000|2021-06-29 12:27:00|98.85|98.79|98.87|98.8|98.88|98.84|98.85|98.79|35123
1624969630000|2021-06-29 12:27:10||98.78||98.79||98.79||98.78|8049
1624969650000|2021-06-29 12:27:30||98.8||98.8||98.8||98.8|40531
1624969660000|2021-06-29 12:27:40|98.86||98.86||98.86||98.86||19220
1624969670000|2021-06-29 12:27:50||98.81||98.81||98.81||98.81|11168
1624969680000|2021-06-29 12:28:00|98.89|98.9|98.93|98.88|98.93|98.9|98.89|98.84|100082
1624969690000|2021-06-29 12:28:10|||||||||1000
1624969700000|2021-06-29 12:28:20|98.92|98.87|98.93|98.88|98.93|98.88|98.92|98.87|10
1624969710000|2021-06-29 12:28:30|98.92|98.87|98.92|98.87|98.92|98.87|98.92|98.87|25005
1624969720000|2021-06-29 12:28:40|||||||||191
1624969730000|2021-06-29 12:28:50||98.89||98.89||98.89||98.89|10
1624969740000|2021-06-29 12:29:00|||||||||505
1624969750000|2021-06-29 12:29:10|||||||||1718
1624969760000|2021-06-29 12:29:20|||||||||13064
1624969780000|2021-06-29 12:29:40|98.91|98.87|98.78|98.73|98.92|98.87|98.78|98.72|41119
1624969790000|2021-06-29 12:29:50|98.79|98.74|98.84|98.78|98.87|98.82|98.79|98.74|19787
1624969800000|2021-06-29 12:30:00|98.83|98.76|98.81|98.76|98.84|98.78|98.8|98.76|3352
1624969820000|2021-06-29 12:30:20|||||||||5313
1624969830000|2021-06-29 12:30:30|||||||||110735
1624969840000|2021-06-29 12:30:40|||||||||2000
1624969850000|2021-06-29 12:30:50|||||||||4665
1624969860000|2021-06-29 12:31:00|98.83|98.82|98.75|98.7|98.87|98.82|98.75|98.7|143759
1624969880000|2021-06-29 12:31:20|98.74|98.67|98.7|98.65|98.75|98.7|98.68|98.6|52684
1624969900000|2021-06-29 12:31:40|98.69|98.64|98.7|98.66|98.7|98.66|98.69|98.64|10094
1624969910000|2021-06-29 12:31:50|98.69|98.68|98.69|98.66|98.7|98.68|98.69|98.66|6999
1624969920000|2021-06-29 12:32:00||98.64||98.64||98.64||98.64|1704
1624969930000|2021-06-29 12:32:10|98.65|98.61|98.65|98.62|98.69|98.62|98.65|98.6|13737
1624969940000|2021-06-29 12:32:20|98.64|98.6|98.64|98.59|98.64|98.61|98.64|98.56|23321
1624969950000|2021-06-29 12:32:30|98.63|98.56|98.62|98.57|98.63|98.57|98.62|98.56|1
1624969960000|2021-06-29 12:32:40|||||||||15000
1624969970000|2021-06-29 12:32:50|98.6|98.56|98.59|98.55|98.6|98.56|98.59|98.55|7784
1624969990000|2021-06-29 12:33:10|98.58|98.56|98.62|98.57|98.62|98.57|98.58|98.55|71076
1624970000000|2021-06-29 12:33:20|98.63|98.58|98.68|98.63|98.68|98.63|98.62|98.58|37680
1624970010000|2021-06-29 12:33:30|98.71|98.64|98.77|98.71|98.79|98.71|98.71|98.64|35253
1624970020000|2021-06-29 12:33:40|98.76||98.74||98.76||98.74||1213
1624970040000|2021-06-29 12:34:00|98.73|98.7|98.67|98.62|98.73|98.7|98.67|98.62|4605
1624970050000|2021-06-29 12:34:10|98.71|98.68|98.72|98.68|98.73|98.68|98.71|98.64|50123
1624970060000|2021-06-29 12:34:20|98.71|98.65|98.69|98.64|98.71|98.65|98.69|98.63|131
1624970080000|2021-06-29 12:34:40|||||||||67
1624970090000|2021-06-29 12:34:50|98.72|98.65|98.76|98.68|98.76|98.68|98.72|98.65|11448
1624970100000|2021-06-29 12:35:00|98.77|98.7|98.78|98.73|98.79|98.73|98.77|98.7|7565
1624970110000|2021-06-29 12:35:10|98.79|98.71|98.78|98.74|98.79|98.74|98.78|98.71|123
1624970120000|2021-06-29 12:35:20||98.71||98.74||98.74||98.71|1655
1624970130000|2021-06-29 12:35:30|98.79|98.71|98.74|98.68|98.79|98.74|98.74|98.68|10345
1624970140000|2021-06-29 12:35:40|98.72|98.69|98.72|98.67|98.72|98.69|98.72|98.65|2013
1624970160000|2021-06-29 12:36:00|||||||||2004
1624970170000|2021-06-29 12:36:10|98.71|98.64|98.71|98.64|98.71|98.67|98.71|98.64|3220
1624970180000|2021-06-29 12:36:20|||||||||987
1624970190000|2021-06-29 12:36:30|||||||||4159
1624970200000|2021-06-29 12:36:40|98.7|98.63|98.67|98.61|98.7|98.64|98.67|98.6|4778
1624970210000|2021-06-29 12:36:50||98.6||98.61||98.61||98.6|904
1624970220000|2021-06-29 12:37:00|98.68|98.62|98.66|98.62|98.72|98.65|98.66|98.62|34361
1624970230000|2021-06-29 12:37:10|98.69|98.61|98.64|98.58|98.69|98.61|98.64|98.57|12170
1624970240000|2021-06-29 12:37:20||98.59||98.59||98.59||98.59|3150
1624970250000|2021-06-29 12:37:30|98.65|98.62|98.72|98.66|98.72|98.66|98.65|98.62|27639
1624970260000|2021-06-29 12:37:40|98.71||98.69||98.71||98.69||10099
1624970270000|2021-06-29 12:37:50|98.68|98.62|98.66|98.59|98.68|98.62|98.66|98.58|195
1624970280000|2021-06-29 12:38:00|||||||||5030
1624970290000|2021-06-29 12:38:10|||||||||2500
1624970300000|2021-06-29 12:38:20|98.65|98.58|98.62|98.57|98.65|98.58|98.62|98.57|7018
1624970310000|2021-06-29 12:38:30|98.64|98.58|98.62|98.58|98.67|98.58|98.62|98.58|1166
1624970320000|2021-06-29 12:38:40|98.6|98.59|98.62|98.57|98.62|98.59|98.6|98.57|13692
1624970330000|2021-06-29 12:38:50||98.58||98.58||98.58||98.57|1016
1624970340000|2021-06-29 12:39:00|98.61||98.61||98.61||98.61||1895
1624970360000|2021-06-29 12:39:20|98.6|98.57|98.59|98.55|98.61|98.57|98.59|98.55|26574
1624970370000|2021-06-29 12:39:30|98.58||98.58||98.58||98.58||246
1624970380000|2021-06-29 12:39:40|98.57|98.54|98.57|98.51|98.57|98.54|98.53|98.47|70201
1624970390000|2021-06-29 12:39:50|98.54|98.53|98.57|98.51|98.61|98.55|98.54|98.5|35949
1624970400000|2021-06-29 12:40:00|98.61|98.52|98.54|98.52|98.61|98.54|98.54|98.51|7260
1624970410000|2021-06-29 12:40:10|98.57||98.56||98.57||98.54||44656
1624970420000|2021-06-29 12:40:20|98.55|98.5|98.54|98.5|98.55|98.5|98.54|98.5|12
1624970440000|2021-06-29 12:40:40|98.53|98.47|98.48|98.45|98.53|98.47|98.48|98.45|42668
1624970450000|2021-06-29 12:40:50|98.51|98.46|98.5|98.46|98.51|98.46|98.5|98.46|5570
1624970460000|2021-06-29 12:41:00|98.51|98.47|98.58|98.52|98.59|98.52|98.51|98.47|31507
1624970470000|2021-06-29 12:41:10|98.57|98.53|98.57|98.5|98.57|98.54|98.57|98.49|10900
1624970480000|2021-06-29 12:41:20|||||||||3000
1624970490000|2021-06-29 12:41:30||98.51||98.51||98.51||98.51|806
1624970500000|2021-06-29 12:41:40|||||||||2752
1624970510000|2021-06-29 12:41:50|||||||||15000
1624970520000|2021-06-29 12:42:00||98.5||98.51||98.51||98.5|317
1624970530000|2021-06-29 12:42:10|98.59|98.52|98.56|98.5|98.61|98.55|98.56|98.5|9745
1624970540000|2021-06-29 12:42:20||98.51||98.51||98.51||98.51|16219
1624970550000|2021-06-29 12:42:30|98.57|98.53|98.57|98.53|98.57|98.53|98.57|98.53|2505
1624970570000|2021-06-29 12:42:50|98.56|98.51|98.56|98.51|98.56|98.51|98.56|98.51|6936
1624970580000|2021-06-29 12:43:00|||||||||15776
1624970590000|2021-06-29 12:43:10|98.57|98.54|98.55|98.51|98.67|98.59|98.55|98.51|21234
1624970600000|2021-06-29 12:43:20|98.54|98.5|98.48|98.45|98.54|98.51|98.48|98.45|1998
1624970610000|2021-06-29 12:43:30|98.49|98.46|98.49|98.45|98.53|98.47|98.46|98.4|52157
1624970620000|2021-06-29 12:43:40|98.51|98.46|98.49|98.45|98.52|98.46|98.49|98.43|3912
1624970630000|2021-06-29 12:43:50|98.48|98.42|98.48|98.43|98.48|98.43|98.48|98.42|10
1624970640000|2021-06-29 12:44:00|98.47|98.42|98.44|98.4|98.47|98.42|98.43|98.4|35430
1624970650000|2021-06-29 12:44:10|98.46||98.45||98.46||98.44||107
1624970660000|2021-06-29 12:44:20|98.44|98.42|98.45|98.4|98.46|98.43|98.44|98.4|9146
1624970670000|2021-06-29 12:44:30|98.44|98.42|98.44|98.42|98.46|98.42|98.44|98.42|20528
1624970680000|2021-06-29 12:44:40|98.46||98.45||98.46||98.44||862
1624970690000|2021-06-29 12:44:50|98.44|98.4|98.46|98.42|98.46|98.42|98.4|98.37|38753
1624970700000|2021-06-29 12:45:00|98.45|98.41|98.45|98.41|98.45|98.41|98.45|98.41|16195
1624970710000|2021-06-29 12:45:10|98.44|98.42|98.45|98.42|98.46|98.42|98.44|98.42|6473
1624970720000|2021-06-29 12:45:20|98.46|98.43|98.52|98.48|98.52|98.48|98.46|98.43|19660
1624970730000|2021-06-29 12:45:30|98.55|98.49|98.58|98.54|98.61|98.55|98.55|98.49|23394
1624970740000|2021-06-29 12:45:40|98.59|98.51|98.56|98.51|98.59|98.52|98.53|98.5|7579
1624970750000|2021-06-29 12:45:50|98.55|98.52|98.55|98.52|98.55|98.52|98.55|98.52|0
1624970760000|2021-06-29 12:46:00|98.54|98.5|98.54|98.5|98.54|98.5|98.54|98.5|115
1624970780000|2021-06-29 12:46:20|98.53||98.53||98.53||98.52||2651
1624970800000|2021-06-29 12:46:40|98.57|98.51|98.55|98.51|98.57|98.51|98.53|98.5|20318
1624970820000|2021-06-29 12:47:00|||||||||5037
1624970830000|2021-06-29 12:47:10|98.54|98.54|98.52|98.5|98.55|98.54|98.52|98.5|2031
1624970840000|2021-06-29 12:47:20|98.51|98.47|98.54|98.51|98.55|98.51|98.51|98.46|49729
1624970850000|2021-06-29 12:47:30|98.55|98.53|98.59|98.55|98.59|98.55|98.55|98.51|29376
1624970860000|2021-06-29 12:47:40|98.58|98.52|98.58|98.52|98.58|98.52|98.58|98.51|4398
1624970870000|2021-06-29 12:47:50|98.57||98.57||98.57||98.57||540
1624970880000|2021-06-29 12:48:00|||||||||3023
1624970890000|2021-06-29 12:48:10|98.56|98.51|98.54|98.52|98.56|98.52|98.54|98.51|1209
1624970900000|2021-06-29 12:48:20|98.53|98.51|98.51|98.48|98.53|98.51|98.51|98.44|41063
1624970910000|2021-06-29 12:48:30|98.5|98.5|98.51|98.5|98.52|98.5|98.5|98.48|2980
1624970920000|2021-06-29 12:48:40|98.5|98.48|98.5|98.46|98.5|98.5|98.5|98.42|21040
1624970930000|2021-06-29 12:48:50|98.49|98.45|98.51|98.46|98.51|98.5|98.48|98.43|10000
1624970940000|2021-06-29 12:49:00|98.5|98.44|98.5|98.44|98.5|98.45|98.5|98.43|25
1624970950000|2021-06-29 12:49:10|||||||||1505
1624970960000|2021-06-29 12:49:20|98.52||98.51||98.52||98.51||30520
1624970970000|2021-06-29 12:49:30|98.5|98.45|98.5|98.46|98.51|98.46|98.5|98.45|4908
1624970980000|2021-06-29 12:49:40||98.45||98.47||98.47||98.45|29619
1624971010000|2021-06-29 12:50:10||98.48||98.49||98.49||98.48|6729
1624971020000|2021-06-29 12:50:20|98.51|98.5|98.54|98.48|98.57|98.54|98.51|98.48|18061
1624971030000|2021-06-29 12:50:30|98.53|98.46|98.5|98.44|98.53|98.48|98.5|98.43|2797
1624971040000|2021-06-29 12:50:40||98.43||98.43||98.43||98.43|2829
1624971050000|2021-06-29 12:50:50||98.44||98.44||98.44||98.44|4168
1624971070000|2021-06-29 12:51:10|98.49|98.43|98.39|98.31|98.49|98.43|98.39|98.3|22998
1624971080000|2021-06-29 12:51:20|98.37|98.3|98.33|98.3|98.37|98.3|98.33|98.3|6056
1624971090000|2021-06-29 12:51:30|98.31|98.26|98.31|98.26|98.31|98.26|98.31|98.26|6943
1624971100000|2021-06-29 12:51:40|98.3|98.23|98.22|98.2|98.3|98.24|98.22|98.16|32684
1624971110000|2021-06-29 12:51:50|98.23|98.21|98.31|98.26|98.31|98.26|98.22|98.2|24106
1624971120000|2021-06-29 12:52:00|98.3|98.25|98.41|98.33|98.41|98.33|98.29|98.25|35425
1624971130000|2021-06-29 12:52:10|98.4|98.36|98.4|98.33|98.4|98.36|98.4|98.33|554
1624971140000|2021-06-29 12:52:20||98.34||98.34||98.34||98.34|0
1624971150000|2021-06-29 12:52:30|||||||||1
1624971160000|2021-06-29 12:52:40|98.41|98.37|98.44|98.39|98.47|98.39|98.41|98.37|34786
1624971170000|2021-06-29 12:52:50||98.43||98.43||98.43||98.43|1350
1624971180000|2021-06-29 12:53:00|||||||||700
1624971190000|2021-06-29 12:53:10|98.43|98.39|98.39|98.33|98.43|98.39|98.39|98.33|697
1624971200000|2021-06-29 12:53:20|98.4|98.34|98.4|98.34|98.4|98.34|98.39|98.34|20498
1624971210000|2021-06-29 12:53:30|||||||||593
1624971220000|2021-06-29 12:53:40|98.39||98.39||98.39||98.39||5560
1624971230000|2021-06-29 12:53:50|||||||||2947
1624971240000|2021-06-29 12:54:00|98.37|98.33|98.38|98.34|98.4|98.34|98.33|98.27|33107
1624971250000|2021-06-29 12:54:10|98.37|98.32|98.34|98.31|98.38|98.34|98.34|98.31|3689
1624971260000|2021-06-29 12:54:20|||||||||15222
1624971270000|2021-06-29 12:54:30|98.33|98.28|98.33|98.27|98.33|98.28|98.33|98.27|3321
1624971280000|2021-06-29 12:54:40|||||||||494
1624971290000|2021-06-29 12:54:50|||||||||8085
1624971300000|2021-06-29 12:55:00|98.34|98.28|98.34|98.3|98.34|98.3|98.34|98.28|5177
1624971310000|2021-06-29 12:55:10||98.31||98.31||98.31||98.31|11183
1624971320000|2021-06-29 12:55:20|98.36|98.33|98.36|98.35|98.36|98.35|98.36|98.31|2645
1624971340000|2021-06-29 12:55:40|98.38|98.37|98.52|98.47|98.52|98.47|98.38|98.37|27829
1624971350000|2021-06-29 12:55:50|98.54|98.48|98.57|98.5|98.58|98.5|98.54|98.48|8713
1624971360000|2021-06-29 12:56:00||98.51||98.51||98.51||98.51|6247
1624971370000|2021-06-29 12:56:10|98.58|98.53|98.58|98.54|98.58|98.54|98.58|98.53|0
1624971380000|2021-06-29 12:56:20|98.59|98.56|98.64|98.6|98.67|98.6|98.59|98.56|9895
1624971390000|2021-06-29 12:56:30|98.65|98.58|98.66|98.6|98.67|98.64|98.65|98.58|13197
1624971400000|2021-06-29 12:56:40|98.67|98.62|98.67|98.63|98.67|98.63|98.67|98.62|2532
1624971410000|2021-06-29 12:56:50|98.66|98.62|98.66|98.61|98.67|98.63|98.66|98.61|23486
1624971420000|2021-06-29 12:57:00|98.65|98.6|98.62|98.53|98.65|98.61|98.62|98.53|5207
1624971430000|2021-06-29 12:57:10|||||||||5030
1624971440000|2021-06-29 12:57:20|98.61|98.6|98.58|98.54|98.63|98.6|98.56|98.53|50862
1624971450000|2021-06-29 12:57:30|98.57|98.53|98.57|98.53|98.57|98.53|98.57|98.53|1
1624971460000|2021-06-29 12:57:40|98.58|98.55|98.58|98.55|98.58|98.55|98.58|98.55|7997
1624971470000|2021-06-29 12:57:50|98.57|98.53|98.54|98.53|98.57|98.54|98.54|98.48|496
1624971480000|2021-06-29 12:58:00|98.56||98.54||98.56||98.54||3183
1624971490000|2021-06-29 12:58:10|98.56|98.54|98.51|98.44|98.56|98.54|98.51|98.44|30994
1624971500000|2021-06-29 12:58:20|98.49|98.42|98.5|98.45|98.5|98.45|98.46|98.4|10042
1624971510000|2021-06-29 12:58:30|||||||||34381
1624971520000|2021-06-29 12:58:40|||||||||675
1624971530000|2021-06-29 12:58:50|98.49||98.49||98.49||98.49||17351
1624971540000|2021-06-29 12:59:00|||||||||2515
1624971550000|2021-06-29 12:59:10||98.43||98.45||98.45||98.43|11072
1624971560000|2021-06-29 12:59:20|98.48||98.46||98.48||98.46||1106
1624971590000|2021-06-29 12:59:50|98.45|98.4|98.46|98.45|98.46|98.45|98.45|98.4|827
1624971610000|2021-06-29 13:00:10||98.4||98.4||98.41||98.4|47603
1624971630000|2021-06-29 13:00:30||98.41||98.41||98.41||98.41|22
1624971640000|2021-06-29 13:00:40|98.47|98.43|98.46|98.43|98.48|98.45|98.46|98.41|18832
1624971650000|2021-06-29 13:00:50|98.45|98.41|98.45|98.4|98.45|98.41|98.42|98.4|5484
1624971660000|2021-06-29 13:01:00|98.43|98.36|98.41|98.36|98.43|98.4|98.41|98.33|7217
1624971670000|2021-06-29 13:01:10|98.45|98.37|98.44|98.39|98.46|98.42|98.44|98.37|33364
1624971680000|2021-06-29 13:01:20|98.46|98.4|98.46|98.43|98.46|98.43|98.46|98.4|2287
1624971690000|2021-06-29 13:01:30|98.47|98.49|98.55|98.5|98.57|98.5|98.47|98.49|27968
1624971700000|2021-06-29 13:01:40|98.53|98.49|98.51|98.49|98.55|98.49|98.51|98.49|35757
1624971710000|2021-06-29 13:01:50|98.53|98.5|98.55|98.5|98.55|98.5|98.53|98.5|3782
1624971720000|2021-06-29 13:02:00|98.57|98.53|98.57|98.53|98.57|98.54|98.56|98.53|9407
1624971730000|2021-06-29 13:02:10|98.59|98.54|98.65|98.61|98.67|98.61|98.59|98.54|23925
1624971740000|2021-06-29 13:02:20|98.67|98.62|98.72|98.65|98.72|98.65|98.67|98.62|4167
1624971750000|2021-06-29 13:02:30|98.71|98.64|98.68|98.63|98.71|98.64|98.68|98.62|10605
1624971760000|2021-06-29 13:02:40|98.67|98.62|98.61|98.54|98.67|98.63|98.6|98.53|11151
1624971790000|2021-06-29 13:03:10|98.63|98.55|98.66|98.58|98.66|98.58|98.63|98.55|5778
1624971800000|2021-06-29 13:03:20|98.67|98.6|98.69|98.63|98.71|98.67|98.67|98.6|8460
1624971810000|2021-06-29 13:03:30||98.6||98.62||98.62||98.6|0
1624971820000|2021-06-29 13:03:40|||||||||91
1624971830000|2021-06-29 13:03:50||98.63||98.63||98.63||98.63|1014
1624971850000|2021-06-29 13:04:10|98.7|98.64|98.7|98.67|98.7|98.67|98.7|98.64|5182
1624971860000|2021-06-29 13:04:20|98.71|98.68|98.77|98.73|98.77|98.73|98.71|98.68|13080
1624971870000|2021-06-29 13:04:30|98.76|98.71|98.77|98.73|98.77|98.73|98.76|98.71|54
1624971880000|2021-06-29 13:04:40|||||||||3478
1624971890000|2021-06-29 13:04:50||98.74||98.74||98.74||98.74|3124
1624971900000|2021-06-29 13:05:00|98.8|98.75|98.81|98.77|98.84|98.78|98.8|98.75|4817
1624971910000|2021-06-29 13:05:10|98.8|98.75|98.74|98.68|98.8|98.75|98.74|98.66|11995
1624971920000|2021-06-29 13:05:20||98.69||98.69||98.69||98.69|101
1624971930000|2021-06-29 13:05:30|98.77|98.71|98.85|98.79|98.85|98.79|98.77|98.71|2588
1624971940000|2021-06-29 13:05:40|98.86|98.78|98.8|98.76|98.86|98.78|98.8|98.76|3723
1624971950000|2021-06-29 13:05:50|98.83|98.77|98.8|98.76|98.83|98.77|98.8|98.76|0
1624971960000|2021-06-29 13:06:00|98.82|98.77|98.85|98.77|98.85|98.77|98.82|98.77|3192
1624971970000|2021-06-29 13:06:10|||||||||8687
1624971980000|2021-06-29 13:06:20|98.84|98.78|98.75|98.68|98.86|98.81|98.75|98.68|15727
1624971990000|2021-06-29 13:06:30|98.73|98.67|98.73|98.65|98.73|98.67|98.67|98.6|7915
1624972000000|2021-06-29 13:06:40|||||||||5520
1624972010000|2021-06-29 13:06:50|98.72||98.73||98.73||98.72||0
1624972020000|2021-06-29 13:07:00|98.72||98.72||98.73||98.71||1752
1624972030000|2021-06-29 13:07:10|||||||||4750
1624972040000|2021-06-29 13:07:20|98.71|98.62|98.67|98.62|98.72|98.64|98.67|98.6|10850
1624972050000|2021-06-29 13:07:30|98.66|98.59|98.61|98.55|98.66|98.59|98.61|98.54|907
1624972060000|2021-06-29 13:07:40|||||||||7105
1624972070000|2021-06-29 13:07:50|98.6||98.59||98.6||98.59||10617
1624972080000|2021-06-29 13:08:00|98.58|98.53|98.63|98.56|98.63|98.56|98.58|98.53|11917
1624972090000|2021-06-29 13:08:10|98.61|98.53|98.57|98.53|98.61|98.56|98.57|98.53|5571
1624972110000|2021-06-29 13:08:30|98.6|98.54|98.6|98.53|98.6|98.55|98.6|98.53|15508
1624972120000|2021-06-29 13:08:40||98.54||98.54||98.54||98.54|40
1624972130000|2021-06-29 13:08:50|||||||||1508
1624972150000|2021-06-29 13:09:10|98.59||98.59||98.59||98.59||2955
1624972160000|2021-06-29 13:09:20|||||||||5000
1624972170000|2021-06-29 13:09:30|98.58|98.53|98.58|98.54|98.58|98.54|98.58|98.53|2058
1624972180000|2021-06-29 13:09:40|98.56|98.53|98.56|98.52|98.56|98.53|98.54|98.51|11389
1624972210000|2021-06-29 13:10:10||98.53||98.53||98.53||98.53|11087
1624972220000|2021-06-29 13:10:20|98.59|98.54|98.58|98.54|98.59|98.54|98.57|98.53|19122
1624972230000|2021-06-29 13:10:30||98.55||98.54||98.55||98.52|3884
1624972250000|2021-06-29 13:10:50|||||||||8057
1624972260000|2021-06-29 13:11:00|98.59|98.55|98.6|98.56|98.63|98.56|98.58|98.55|25560
1624972270000|2021-06-29 13:11:10||98.57||98.57||98.57||98.57|274
1624972280000|2021-06-29 13:11:20||98.56||98.56||98.56||98.56|50
1624972290000|2021-06-29 13:11:30|98.59|98.58|98.57|98.54|98.59|98.58|98.57|98.54|11460
1624972300000|2021-06-29 13:11:40||98.52||98.52||98.52||98.52|3753
1624972320000|2021-06-29 13:12:00|98.58|98.54|98.6|98.56|98.6|98.56|98.58|98.54|13611
1624972330000|2021-06-29 13:12:10|98.63|98.57|98.57|98.52|98.67|98.61|98.57|98.52|64236
1624972340000|2021-06-29 13:12:20|98.61|98.53|98.63|98.56|98.63|98.56|98.61|98.53|6467
1624972350000|2021-06-29 13:12:30|98.65|98.57|98.71|98.65|98.72|98.67|98.65|98.57|14635
1624972360000|2021-06-29 13:12:40|98.73|98.66|98.73|98.7|98.74|98.71|98.73|98.66|13052
1624972370000|2021-06-29 13:12:50||98.71||98.72||98.72||98.71|12286
1624972380000|2021-06-29 13:13:00|98.75|98.73|98.9|98.84|98.9|98.84|98.75|98.73|30802
1624972390000|2021-06-29 13:13:10|98.92|98.85|98.92|98.86|98.92|98.86|98.92|98.85|7713
1624972400000|2021-06-29 13:13:20|98.93|98.88|98.9|98.89|98.95|98.89|98.9|98.86|18516
1624972410000|2021-06-29 13:13:30|98.89|98.86|98.88|98.83|98.92|98.86|98.88|98.82|23015
1624972430000|2021-06-29 13:13:50|98.9||98.89||98.9||98.89||579
1624972440000|2021-06-29 13:14:00|98.9|98.84|98.98|98.92|98.99|98.92|98.9|98.84|8813
1624972450000|2021-06-29 13:14:10||98.93||98.93||98.93||98.93|228
1624972460000|2021-06-29 13:14:20|99|98.94|99|98.96|99|98.96|98.99|98.94|6871
1624972470000|2021-06-29 13:14:30|99.01|98.98|99.06|98.99|99.07|98.99|99.01|98.96|21464
1624972480000|2021-06-29 13:14:40|||||||||5011
1624972490000|2021-06-29 13:14:50||99||99||99||99|0
1624972500000|2021-06-29 13:15:00|99.05|99.01|99.07|99.03|99.07|99.03|99.05|99.01|9186
1624972510000|2021-06-29 13:15:10|99.09|99.04|99.16|99.14|99.19|99.14|99.09|99.04|27183
1624972520000|2021-06-29 13:15:20|99.15|99.12|99.15|99.06|99.15|99.14|99.15|99.05|14059
1624972530000|2021-06-29 13:15:30|||||||||993
1624972540000|2021-06-29 13:15:40|||||||||15000
1624972550000|2021-06-29 13:15:50|99.14|99.07|99.1|99.06|99.14|99.07|99.08|99.02|23576
1624972560000|2021-06-29 13:16:00|99.09|99.02|99.11|99.04|99.11|99.04|99.05|98.98|6167
1624972570000|2021-06-29 13:16:10|||||||||24139
1624972580000|2021-06-29 13:16:20|||||||||12625
1624972590000|2021-06-29 13:16:30|99.15|99.05|99.15|99.08|99.15|99.08|99.11|99.05|12375
1624972600000|2021-06-29 13:16:40|99.14||99.14||99.14||99.14||20
1624972620000|2021-06-29 13:17:00|99.15|99.1|99.15|99.12|99.15|99.12|99.15|99.1|3561
1624972630000|2021-06-29 13:17:10|99.16|99.14|99.21|99.18|99.21|99.18|99.15|99.12|28214
1624972640000|2021-06-29 13:17:20|99.22|99.21|99.21|99.14|99.3|99.26|99.21|99.14|29689
1624972650000|2021-06-29 13:17:30|||||||||10079
1624972660000|2021-06-29 13:17:40|99.19|99.11|99.12|99.05|99.19|99.11|99.12|99.04|4327
1624972670000|2021-06-29 13:17:50||99.07||99.04||99.07||99.02|3188
1624972680000|2021-06-29 13:18:00|99.15|99.05|99.18|99.11|99.19|99.11|99.13|99.05|2014
1624972690000|2021-06-29 13:18:10|99.19|99.12|99.19|99.13|99.19|99.13|99.19|99.12|1447
1624972700000|2021-06-29 13:18:20||99.15||99.15||99.15||99.15|0
1624972720000|2021-06-29 13:18:40|99.18||99.18||99.18||99.18||15184
1624972730000|2021-06-29 13:18:50|99.19|99.16|99.2|99.15|99.2|99.16|99.19|99.15|1486
1624972740000|2021-06-29 13:19:00||99.16||99.16||99.16||99.16|1516
1624972750000|2021-06-29 13:19:10|99.23|99.18|99.26|99.22|99.28|99.23|99.19|99.16|35075
1624972760000|2021-06-29 13:19:20|99.25|99.19|99.21|99.12|99.25|99.19|99.21|99.12|8288
1624972770000|2021-06-29 13:19:30||99.13||99.13||99.13||99.13|21102
1624972780000|2021-06-29 13:19:40|99.19|99.12|99.1|99.03|99.19|99.12|99.1|99.02|7592
1624972790000|2021-06-29 13:19:50|||||||||3590
1624972800000|2021-06-29 13:20:00|99.13|99.04|99.12|99.05|99.13|99.05|99.12|99.04|23112
1624972810000|2021-06-29 13:20:10||99.04||99.06||99.06||99.04|2650
1624972830000|2021-06-29 13:20:30|||||||||7000
1624972840000|2021-06-29 13:20:40|99.11|99.03|99.08|99.02|99.11|99.06|99.08|99.01|3508
1624972850000|2021-06-29 13:20:50|99.07|99|99.06|99|99.07|99|99.06|99|60
1624972870000|2021-06-29 13:21:10|99.05|99.01|99.06|99|99.06|99.01|99.04|99|5464
1624972880000|2021-06-29 13:21:20|99.05||99.05||99.05||99.05||12500
1624972890000|2021-06-29 13:21:30|99.06|99.01|99.08|99.04|99.08|99.05|99.06|99.01|11052
1624972900000|2021-06-29 13:21:40|99.06|99.05|99.15|99.08|99.17|99.08|99.06|99.05|12260
1624972910000|2021-06-29 13:21:50|99.14|99.06|99.06|99|99.14|99.08|99.04|99|31047
1624972920000|2021-06-29 13:22:00|99.07|99.01|99.09|99.02|99.09|99.02|99.07|99.01|4041
1624972930000|2021-06-29 13:22:10|99.11|99.09|99.14|99.09|99.15|99.09|99.11|99.03|20012
1624972940000|2021-06-29 13:22:20|99.16|99.11|99.15|99.11|99.16|99.11|99.15|99.09|3673
1624972950000|2021-06-29 13:22:30|99.14|99.08|99.06|99|99.14|99.08|99.06|99|10401
1624972970000|2021-06-29 13:22:50|||||||||1999
1624972980000|2021-06-29 13:23:00|99.07|99.01|99.09|99.05|99.09|99.05|99.07|99.01|12654
1624972990000|2021-06-29 13:23:10|99.1|99.06|99.1|99.06|99.1|99.06|99.1|99.06|6047
1624973000000|2021-06-29 13:23:20|99.09||99.09||99.09||99.09||999
1624973030000|2021-06-29 13:23:50|99.08|99.05|99.02|98.96|99.08|99.05|98.98|98.93|28439
1624973040000|2021-06-29 13:24:00|99.01||99.01||99.01||99.01||0
1624973050000|2021-06-29 13:24:10||98.97||98.97||98.97||98.97|6510
1624973070000|2021-06-29 13:24:30|98.99|98.98|98.98|98.92|98.99|98.98|98.98|98.91|11330
1624973080000|2021-06-29 13:24:40|98.97|98.91|98.95|98.92|98.97|98.94|98.95|98.91|5734
1624973090000|2021-06-29 13:24:50|98.94|98.9|98.85|98.8|98.94|98.9|98.85|98.8|19841
1624973100000|2021-06-29 13:25:00|98.83|98.78|98.8|98.77|98.83|98.78|98.8|98.76|3567
1624973110000|2021-06-29 13:25:10|98.79|98.75|98.78|98.74|98.8|98.77|98.77|98.7|13516
1624973120000|2021-06-29 13:25:20|98.77|98.72|98.78|98.72|98.79|98.74|98.76|98.72|21661
1624973130000|2021-06-29 13:25:30|98.74|98.71|98.69|98.64|98.77|98.72|98.69|98.62|32250
1624973150000|2021-06-29 13:25:50|98.7|98.65|98.72|98.68|98.73|98.7|98.7|98.65|9509
1624973160000|2021-06-29 13:26:00|98.73|98.69|98.64|98.6|98.73|98.69|98.62|98.6|28989
1624973170000|2021-06-29 13:26:10|98.65|98.62|98.57|98.52|98.67|98.62|98.57|98.51|62536
1624973180000|2021-06-29 13:26:20|||||||||636
1624973190000|2021-06-29 13:26:30|98.61|98.53|98.68|98.64|98.69|98.64|98.6|98.53|31607
1624973200000|2021-06-29 13:26:40|98.67||98.67||98.67||98.67||7989
1624973210000|2021-06-29 13:26:50|98.68|98.65|98.72|98.67|98.73|98.67|98.67|98.65|43363
1624973220000|2021-06-29 13:27:00|98.73|98.68|98.77|98.73|98.77|98.73|98.73|98.68|4602
1624973230000|2021-06-29 13:27:10|98.78|98.74|98.84|98.79|98.87|98.79|98.78|98.74|20045
1624973240000|2021-06-29 13:27:20|98.83|98.82|98.89|98.83|98.9|98.83|98.83|98.82|5221
1624973250000|2021-06-29 13:27:30|||||||||30669
1624973260000|2021-06-29 13:27:40|||||||||150
1624973270000|2021-06-29 13:27:50|98.88|98.84|98.88|98.84|98.88|98.84|98.85|98.84|8822
1624973280000|2021-06-29 13:28:00|98.9|98.85|98.92|98.88|98.92|98.88|98.9|98.85|12244
1624973290000|2021-06-29 13:28:10|98.91|98.87|98.84|98.78|98.91|98.87|98.84|98.75|24885
1624973300000|2021-06-29 13:28:20|98.82|98.77|98.77|98.75|98.82|98.79|98.77|98.72|2500
1624973310000|2021-06-29 13:28:30|98.79||98.78||98.79||98.78||0
1624973320000|2021-06-29 13:28:40|98.75|98.72|98.75|98.7|98.76|98.72|98.75|98.65|7905
1624973340000|2021-06-29 13:29:00|98.76|98.71|98.72|98.68|98.76|98.73|98.72|98.64|16648
1624973350000|2021-06-29 13:29:10||98.67||98.67||98.67||98.67|56
1624973360000|2021-06-29 13:29:20|98.69|98.66|98.67|98.64|98.72|98.66|98.67|98.61|37500
1624973370000|2021-06-29 13:29:30|98.66|98.61|98.65|98.61|98.67|98.62|98.65|98.6|2702
1624973380000|2021-06-29 13:29:40|98.66|98.62|98.66|98.63|98.66|98.64|98.65|98.62|12170
1624973390000|2021-06-29 13:29:50|98.65|98.62|98.61|98.55|98.66|98.65|98.61|98.54|26936
1624973400000|2021-06-29 13:30:00|98.63|98.56|98.72|98.65|98.82|98.76|98.63|98.56|103617
1624973410000|2021-06-29 13:30:10|98.71|98.62|98.77|98.72|98.79|98.75|98.7|98.62|37268
1624973420000|2021-06-29 13:30:20||98.68||98.73||98.73||98.67|5448
1624973430000|2021-06-29 13:30:30|98.76|98.74|98.78|98.73|98.78|98.75|98.74|98.69|42945
1624973440000|2021-06-29 13:30:40|98.73|98.71|98.7|98.63|98.78|98.74|98.6|98.56|199902
1624973450000|2021-06-29 13:30:50|98.73|98.64|98.78|98.74|98.8|98.76|98.65|98.59|91081
1624973460000|2021-06-29 13:31:00|98.79|98.75|98.89|98.86|98.92|98.86|98.79|98.75|65425
1624973470000|2021-06-29 13:31:10|98.88|98.81|99.06|99.01|99.15|99.04|98.87|98.79|190388
1624973480000|2021-06-29 13:31:20|99.08|99.03|99.13|99.08|99.27|99.16|99.07|99.03|95945
1624973490000|2021-06-29 13:31:30|99.17|99.06|99.16|99.09|99.27|99.2|99.12|99.06|55389
1624973500000|2021-06-29 13:31:40|99.15|99.11|99.23|99.2|99.25|99.2|99.14|99.11|6110
1624973510000|2021-06-29 13:31:50|99.21|99.19|99.29|99.25|99.3|99.25|99.21|99.1|30247
1624973520000|2021-06-29 13:32:00|99.28|99.26|99.15|99.1|99.3|99.26|99.15|99.1|153664
1624973530000|2021-06-29 13:32:10|99.17|99.11|99.17|99.1|99.28|99.19|99.15|99.1|132426
1624973540000|2021-06-29 13:32:20|99.16|99.12|99.05|99.03|99.16|99.12|99.04|98.96|131415
1624973550000|2021-06-29 13:32:30|99.07|99|99.13|99.1|99.15|99.11|99.07|99|41013
1624973560000|2021-06-29 13:32:40|99.12|99.08|98.97|98.94|99.12|99.1|98.93|98.88|238240
1624973570000|2021-06-29 13:32:50|98.96|98.9|98.83|98.78|98.96|98.92|98.81|98.73|174399
1624973580000|2021-06-29 13:33:00|98.84|98.8|98.86|98.81|98.88|98.85|98.76|98.74|109749
1624973590000|2021-06-29 13:33:10|98.87|98.83|98.88|98.83|98.91|98.87|98.87|98.8|20668
1624973600000|2021-06-29 13:33:20|98.87|98.84|98.88|98.84|98.88|98.85|98.87|98.82|23835
1624973610000|2021-06-29 13:33:30|98.87|98.85|98.88|98.85|98.88|98.87|98.87|98.84|35196
1624973620000|2021-06-29 13:33:40|98.87|98.86|98.87|98.85|98.87|98.86|98.86|98.82|30356
1624973630000|2021-06-29 13:33:50|98.86|98.84|98.69|98.63|98.86|98.85|98.68|98.57|288532
1624973640000|2021-06-29 13:34:00|98.68|98.62|98.67|98.59|98.69|98.67|98.67|98.57|23487
1624973650000|2021-06-29 13:34:10|98.66|98.57|98.65|98.6|98.66|98.6|98.56|98.51|80604
1624973660000|2021-06-29 13:34:20|98.66|98.62|98.59|98.56|98.68|98.65|98.59|98.54|24287
1624973670000|2021-06-29 13:34:30|98.62|98.58|98.64|98.6|98.64|98.6|98.62|98.58|7026
1624973680000|2021-06-29 13:34:40|98.63|98.56|98.54|98.51|98.63|98.56|98.54|98.5|21980
1624973690000|2021-06-29 13:34:50|98.57||98.55||98.57||98.55||5947
1624973700000|2021-06-29 13:35:00|98.57|98.54|98.49|98.42|98.6|98.55|98.49|98.41|44591
1624973710000|2021-06-29 13:35:10|98.51|98.45|98.47|98.41|98.51|98.45|98.47|98.4|9704
1624973720000|2021-06-29 13:35:20|98.49|98.42|98.42|98.37|98.49|98.45|98.42|98.37|112523
1624973730000|2021-06-29 13:35:30|98.43|98.35|98.49|98.45|98.49|98.46|98.43|98.35|16145
1624973740000|2021-06-29 13:35:40|98.48||98.48||98.48||98.48||7506
1624973750000|2021-06-29 13:35:50|98.46|98.43|98.45|98.4|98.46|98.43|98.45|98.38|46103
1624973760000|2021-06-29 13:36:00|98.46|98.41|98.44|98.4|98.46|98.43|98.42|98.38|15801
1624973770000|2021-06-29 13:36:10|98.47|98.41|98.54|98.5|98.54|98.5|98.47|98.41|22465
1624973780000|2021-06-29 13:36:20|98.49|98.45|98.61|98.57|98.62|98.57|98.48|98.45|12806
1624973790000|2021-06-29 13:36:30|98.62|98.58|98.62|98.6|98.63|98.6|98.62|98.58|2258
1624973800000|2021-06-29 13:36:40|98.61|98.58|98.59|98.54|98.61|98.58|98.56|98.5|49936
1624973810000|2021-06-29 13:36:50|98.58|98.53|98.66|98.61|98.69|98.61|98.58|98.53|76020
1624973820000|2021-06-29 13:37:00|98.61|98.59|98.49|98.41|98.69|98.59|98.49|98.4|71305
1624973830000|2021-06-29 13:37:10|98.48|98.38|98.46|98.4|98.48|98.4|98.45|98.38|6307
1624973840000|2021-06-29 13:37:20|98.45|98.41|98.45|98.41|98.46|98.41|98.45|98.38|2271
1624973850000|2021-06-29 13:37:30|98.46|98.43|98.42|98.38|98.46|98.43|98.42|98.38|11939
1624973860000|2021-06-29 13:37:40|98.38|98.37|98.44|98.35|98.5|98.43|98.34|98.3|401318
1624973870000|2021-06-29 13:37:50|98.45|98.36|98.46|98.42|98.52|98.48|98.44|98.36|78037
1624973880000|2021-06-29 13:38:00|98.49|98.41|98.49|98.45|98.49|98.46|98.49|98.41|63969
1624973890000|2021-06-29 13:38:10|||||||||8064
1624973900000|2021-06-29 13:38:20|98.51|98.47|98.59|98.51|98.63|98.51|98.51|98.47|31414
1624973910000|2021-06-29 13:38:30|98.62|98.52|98.55|98.5|98.64|98.59|98.55|98.5|14531
1624973920000|2021-06-29 13:38:40|98.54||98.53||98.55||98.53||6502
1624973930000|2021-06-29 13:38:50|||||||||1618
1624973940000|2021-06-29 13:39:00|98.55|98.51|98.61|98.55|98.73|98.65|98.55|98.51|43417
1624973950000|2021-06-29 13:39:10||98.54||98.53||98.54||98.52|3147
1624973960000|2021-06-29 13:39:20|98.6|98.52|98.57|98.51|98.6|98.52|98.57|98.5|2810
1624973980000|2021-06-29 13:39:40|98.56|98.55|98.6|98.56|98.6|98.57|98.55|98.52|27232
1624973990000|2021-06-29 13:39:50|98.59|98.55|98.63|98.56|98.64|98.62|98.59|98.55|34615
1624974000000|2021-06-29 13:40:00|98.62||98.61||98.62||98.61||13016
1624974010000|2021-06-29 13:40:10|98.58|98.57|98.48|98.43|98.58|98.57|98.48|98.41|42394
1624974020000|2021-06-29 13:40:20|98.47|98.42|98.47|98.42|98.47|98.42|98.47|98.41|27283
1624974040000|2021-06-29 13:40:40|98.48|98.44|98.48|98.44|98.48|98.44|98.48|98.44|39102
1624974050000|2021-06-29 13:40:50|98.49|98.46|98.47|98.42|98.52|98.49|98.47|98.42|41713
1624974060000|2021-06-29 13:41:00|98.49|98.44|98.51|98.48|98.51|98.48|98.49|98.44|11822
1624974070000|2021-06-29 13:41:10|98.53|98.47|98.53|98.48|98.53|98.48|98.5|98.46|9386
1624974080000|2021-06-29 13:41:20|98.51||98.51||98.51||98.51||2563
1624974090000|2021-06-29 13:41:30|98.49|98.47|98.44|98.41|98.49|98.47|98.43|98.41|32170
1624974110000|2021-06-29 13:41:50|98.45|98.42|98.47|98.42|98.47|98.42|98.44|98.41|27245
1624974120000|2021-06-29 13:42:00|98.46|98.43|98.46|98.41|98.46|98.44|98.46|98.41|2301
1624974130000|2021-06-29 13:42:10|98.43|98.4|98.4|98.35|98.43|98.41|98.4|98.33|24167
1624974140000|2021-06-29 13:42:20|98.42|98.37|98.52|98.48|98.54|98.49|98.42|98.37|29951
1624974150000|2021-06-29 13:42:30|98.54|98.47|98.62|98.56|98.62|98.56|98.53|98.47|44805
1624974160000|2021-06-29 13:42:40|98.64|98.57|98.57|98.53|98.64|98.6|98.57|98.53|47043
1624974170000|2021-06-29 13:42:50||98.54||98.53||98.54||98.53|24645
1624974180000|2021-06-29 13:43:00||98.54||98.54||98.54||98.53|10640
1624974190000|2021-06-29 13:43:10|98.58|98.55|98.58|98.55|98.66|98.63|98.58|98.54|33898
1624974200000|2021-06-29 13:43:20|98.6|98.58|98.59|98.57|98.65|98.6|98.58|98.55|67037
1624974210000|2021-06-29 13:43:30|98.62|98.58|98.7|98.65|98.72|98.65|98.58|98.57|32337
1624974220000|2021-06-29 13:43:40|98.69|98.6|98.63|98.56|98.69|98.6|98.63|98.55|953
1624974230000|2021-06-29 13:43:50|98.62|98.57|98.62|98.58|98.62|98.58|98.61|98.57|10985
1624974240000|2021-06-29 13:44:00|98.64|98.6|98.64|98.61|98.64|98.62|98.64|98.6|2324
1624974250000|2021-06-29 13:44:10|98.67|98.62|98.65|98.61|98.67|98.62|98.64|98.61|16771
1624974260000|2021-06-29 13:44:20|98.67|98.62|98.66|98.62|98.67|98.62|98.66|98.61|963
1624974270000|2021-06-29 13:44:30|98.67|98.64|98.53|98.5|98.69|98.65|98.53|98.5|223096
1624974280000|2021-06-29 13:44:40|98.55|98.51|98.59|98.54|98.62|98.54|98.53|98.51|23904
1624974290000|2021-06-29 13:44:50||98.55||98.55||98.55||98.55|1642
1624974300000|2021-06-29 13:45:00|98.6|98.56|98.65|98.61|98.66|98.61|98.6|98.56|56924
1624974310000|2021-06-29 13:45:10|98.64|98.6|98.61|98.55|98.64|98.6|98.61|98.54|11007
1624974320000|2021-06-29 13:45:20|98.6|98.54|98.6|98.55|98.61|98.55|98.6|98.54|66884
1624974330000|2021-06-29 13:45:30||98.56||98.56||98.56||98.54|1972
1624974340000|2021-06-29 13:45:40|98.61|98.57|98.63|98.59|98.64|98.6|98.61|98.57|24930
1624974350000|2021-06-29 13:45:50|98.62|98.56|98.55|98.53|98.62|98.56|98.55|98.53|59165
1624974360000|2021-06-29 13:46:00|98.57|98.54|98.71|98.66|98.72|98.68|98.57|98.53|43888
1624974370000|2021-06-29 13:46:10|98.72|98.64|98.69|98.67|98.72|98.67|98.69|98.64|7606
1624974380000|2021-06-29 13:46:20|98.72|98.69|98.67|98.64|98.72|98.69|98.66|98.64|65084
1624974390000|2021-06-29 13:46:30|98.71|98.65|98.7|98.66|98.71|98.66|98.7|98.64|23982
1624974400000|2021-06-29 13:46:40|98.69|98.64|98.72|98.67|98.73|98.67|98.67|98.64|13920
1624974410000|2021-06-29 13:46:50|98.71|98.68|98.67|98.64|98.71|98.68|98.67|98.64|10822
1624974420000|2021-06-29 13:47:00|98.66||98.67||98.67||98.66||0
1624974430000|2021-06-29 13:47:10|98.66||98.66||98.66||98.66||16939
1624974440000|2021-06-29 13:47:20|98.67|98.62|98.67|98.64|98.67|98.64|98.63|98.56|75595
1624974450000|2021-06-29 13:47:30||98.65||98.65||98.65||98.65|5979
1624974460000|2021-06-29 13:47:40|98.66|98.63|98.75|98.69|98.79|98.73|98.66|98.59|83594
1624974470000|2021-06-29 13:47:50|98.73|98.72|98.79|98.73|98.79|98.73|98.73|98.72|18293
1624974480000|2021-06-29 13:48:00|98.78|98.72|98.71|98.65|98.78|98.72|98.7|98.63|7427
1624974490000|2021-06-29 13:48:10|98.7|98.66|98.68|98.65|98.7|98.66|98.67|98.61|2246
1624974500000|2021-06-29 13:48:20|98.69|98.62|98.72|98.69|98.72|98.69|98.69|98.62|8864
1624974510000|2021-06-29 13:48:30|98.73|98.7|98.77|98.71|98.78|98.75|98.73|98.69|27867
1624974520000|2021-06-29 13:48:40|98.78|98.72|98.77|98.74|98.78|98.74|98.77|98.72|3053
1624974530000|2021-06-29 13:48:50|||||||||25026
1624974540000|2021-06-29 13:49:00|98.78|98.75|98.79|98.75|98.8|98.76|98.77|98.74|10040
1624974550000|2021-06-29 13:49:10|98.78|98.74|98.7|98.64|98.78|98.74|98.7|98.63|12234
1624974560000|2021-06-29 13:49:20|98.71|98.65|98.67|98.62|98.71|98.66|98.65|98.61|12613
1624974570000|2021-06-29 13:49:30|98.66|98.61|98.64|98.6|98.66|98.62|98.64|98.55|75057
1624974580000|2021-06-29 13:49:40||98.57||98.6||98.61||98.56|10087
1624974590000|2021-06-29 13:49:50|98.63|98.57|98.62|98.57|98.63|98.59|98.62|98.57|686
1624974600000|2021-06-29 13:50:00|98.61|98.56|98.6|98.56|98.62|98.57|98.58|98.55|5640
1624974610000|2021-06-29 13:50:10|98.58|98.57|98.55|98.54|98.58|98.57|98.55|98.54|42178
1624974620000|2021-06-29 13:50:20|98.57|98.53|98.57|98.51|98.57|98.53|98.52|98.5|142597
1624974630000|2021-06-29 13:50:30|98.58|98.52|98.59|98.53|98.6|98.55|98.54|98.52|16644
1624974640000|2021-06-29 13:50:40|98.54|98.54|98.6|98.55|98.61|98.57|98.54|98.52|15334
1624974650000|2021-06-29 13:50:50||98.54||98.55||98.55||98.52|3414
1624974660000|2021-06-29 13:51:00|98.59|98.52|98.58|98.55|98.59|98.55|98.57|98.52|12232
1624974670000|2021-06-29 13:51:10|98.59|98.56|98.58|98.55|98.62|98.59|98.58|98.55|14734
1624974680000|2021-06-29 13:51:20|98.6|98.56|98.62|98.57|98.62|98.58|98.59|98.55|53637
1624974690000|2021-06-29 13:51:30|98.61|98.58|98.71|98.68|98.71|98.68|98.61|98.57|11171
1624974700000|2021-06-29 13:51:40|98.69|98.66|98.62|98.59|98.69|98.66|98.62|98.58|12547
1624974710000|2021-06-29 13:51:50|98.63|98.6|98.69|98.66|98.69|98.66|98.63|98.6|17177
1624974720000|2021-06-29 13:52:00|98.71|98.68|98.71|98.66|98.74|98.7|98.7|98.63|43794
1624974730000|2021-06-29 13:52:10|98.7|98.65|98.7|98.65|98.7|98.65|98.7|98.65|3194
1624974740000|2021-06-29 13:52:20|||||||||2514
1624974750000|2021-06-29 13:52:30|||||||||1500
1624974760000|2021-06-29 13:52:40|98.68|98.62|98.65|98.62|98.69|98.63|98.65|98.6|11228
1624974770000|2021-06-29 13:52:50|98.64|98.59|98.61|98.56|98.65|98.61|98.61|98.55|8136
1624974780000|2021-06-29 13:53:00|98.62|98.57|98.61|98.58|98.62|98.58|98.61|98.57|22952
1624974790000|2021-06-29 13:53:10||98.57||98.58||98.58||98.57|22
1624974810000|2021-06-29 13:53:30|98.6|98.57|98.57|98.47|98.6|98.57|98.57|98.47|31809
1624974820000|2021-06-29 13:53:40|98.53|98.46|98.58|98.54|98.58|98.54|98.44|98.4|166422
1624974830000|2021-06-29 13:53:50|98.61|98.55|98.61|98.57|98.61|98.57|98.61|98.55|8316
1624974840000|2021-06-29 13:54:00|98.6|98.55|98.58|98.51|98.65|98.62|98.5|98.47|130089
1624974850000|2021-06-29 13:54:10|98.55||98.55||98.55||98.55||3164
1624974860000|2021-06-29 13:54:20|98.58|98.52|98.56|98.52|98.58|98.52|98.56|98.51|30617
1624974880000|2021-06-29 13:54:40|98.57|98.53|98.66|98.6|98.66|98.6|98.57|98.53|36677
1624974890000|2021-06-29 13:54:50|98.65|98.62|98.64|98.6|98.65|98.62|98.61|98.6|3263
1624974900000|2021-06-29 13:55:00|98.66|98.61|98.64|98.59|98.74|98.68|98.64|98.58|28412
1624974910000|2021-06-29 13:55:10|98.65|98.6|98.64|98.6|98.65|98.6|98.64|98.6|6042
1624974920000|2021-06-29 13:55:20|98.65|98.61|98.68|98.64|98.7|98.64|98.65|98.61|11094
1624974930000|2021-06-29 13:55:30|||||||||1807
1624974940000|2021-06-29 13:55:40|||||||||44
1624974950000|2021-06-29 13:55:50|98.66|98.62|98.63|98.58|98.68|98.62|98.63|98.57|8870
1624974960000|2021-06-29 13:56:00|98.65|98.59|98.7|98.67|98.7|98.67|98.65|98.59|5263
1624974970000|2021-06-29 13:56:10|98.71|98.69|98.74|98.7|98.74|98.7|98.71|98.69|43454
1624974980000|2021-06-29 13:56:20|98.75|98.71|98.82|98.75|98.82|98.75|98.75|98.7|12141
1624974990000|2021-06-29 13:56:30||98.76||98.79||98.79||98.76|10000
1624975000000|2021-06-29 13:56:40|98.8|98.76|98.71|98.66|98.8|98.76|98.71|98.65|10538
1624975010000|2021-06-29 13:56:50|98.72|98.67|98.8|98.74|98.8|98.74|98.72|98.67|17523
1624975020000|2021-06-29 13:57:00|98.79|98.72|98.82|98.79|98.82|98.79|98.79|98.71|20392
1624975030000|2021-06-29 13:57:10|||||||||1000
1624975040000|2021-06-29 13:57:20|||||||||7547
1624975050000|2021-06-29 13:57:30|98.8|98.76|98.78|98.74|98.8|98.76|98.73|98.66|101461
1624975060000|2021-06-29 13:57:40||98.75||98.75||98.75||98.75|4164
1624975070000|2021-06-29 13:57:50|98.77|98.76|98.8|98.75|98.81|98.79|98.77|98.75|24585
1624975080000|2021-06-29 13:58:00|98.81|98.76|98.91|98.86|98.93|98.86|98.81|98.76|35887
1624975090000|2021-06-29 13:58:10|98.9|98.84|98.85|98.8|98.9|98.86|98.85|98.8|5949
1624975100000|2021-06-29 13:58:20|98.84|98.81|98.84|98.81|98.84|98.81|98.84|98.81|500
1624975120000|2021-06-29 13:58:40|||||||||4027
1624975130000|2021-06-29 13:58:50|98.83|98.8|98.82|98.8|98.84|98.81|98.82|98.8|14109
1624975140000|2021-06-29 13:59:00|98.84|98.81|98.85|98.79|98.86|98.84|98.83|98.78|55016
1624975150000|2021-06-29 13:59:10|98.86|98.8|98.85|98.79|98.86|98.83|98.84|98.77|5000
1624975160000|2021-06-29 13:59:20|98.83|98.81|98.79|98.76|98.85|98.83|98.79|98.73|29988
1624975170000|2021-06-29 13:59:30|98.78|98.74|98.69|98.63|98.78|98.74|98.69|98.61|24145
1624975180000|2021-06-29 13:59:40|98.68|98.64|98.69|98.67|98.69|98.67|98.68|98.61|28424
1624975190000|2021-06-29 13:59:50|98.7||98.7||98.7||98.7||998
1624975200000|2021-06-29 14:00:00|98.72|98.66|98.65|98.59|98.72|98.66|98.65|98.57|24668
1624975210000|2021-06-29 14:00:10|98.64||98.62||98.64||98.62||4111
1624975220000|2021-06-29 14:00:20|98.64|98.61|98.6|98.53|98.64|98.61|98.6|98.5|12458
1624975230000|2021-06-29 14:00:30||98.54||98.55||98.55||98.53|2526
1624975240000|2021-06-29 14:00:40|98.59|98.56|98.58|98.53|98.6|98.56|98.55|98.53|9300
1624975250000|2021-06-29 14:00:50|98.57|98.5|98.55|98.5|98.57|98.53|98.55|98.5|12767
1624975260000|2021-06-29 14:01:00|98.54|98.51|98.52|98.46|98.54|98.51|98.52|98.43|4725
1624975270000|2021-06-29 14:01:10||98.45||98.45||98.45||98.45|0
1624975280000|2021-06-29 14:01:20|98.51||98.48||98.51||98.48||4240
1624975290000|2021-06-29 14:01:30|98.47|98.41|98.45|98.41|98.47|98.41|98.45|98.4|7673
1624975300000|2021-06-29 14:01:40|98.48|98.42|98.44|98.4|98.5|98.44|98.44|98.4|22147
1624975310000|2021-06-29 14:01:50|98.43|98.41|98.43|98.4|98.45|98.41|98.43|98.4|27064
1624975320000|2021-06-29 14:02:00|98.45|98.42|98.46|98.4|98.51|98.43|98.43|98.4|39051
1624975330000|2021-06-29 14:02:10||98.42||98.42||98.42||98.42|0
1624975340000|2021-06-29 14:02:20|98.47|98.44|98.47|98.43|98.53|98.46|98.47|98.42|19680
1624975350000|2021-06-29 14:02:30|98.51|98.44|98.55|98.52|98.57|98.52|98.51|98.44|4737
1624975360000|2021-06-29 14:02:40|98.59|98.53|98.58|98.53|98.59|98.53|98.58|98.53|1871
1624975370000|2021-06-29 14:02:50|98.59|98.55|98.54|98.47|98.59|98.56|98.54|98.45|13910
1624975380000|2021-06-29 14:03:00|98.53|98.45|98.44|98.38|98.53|98.45|98.42|98.37|20269
1624975390000|2021-06-29 14:03:10||98.37||98.37||98.37||98.37|2284
1624975400000|2021-06-29 14:03:20||98.36||98.37||98.37||98.36|4117
1624975410000|2021-06-29 14:03:30||98.36||98.37||98.37||98.35|56
1624975420000|2021-06-29 14:03:40|98.43||98.4||98.43||98.4||5123
1624975430000|2021-06-29 14:03:50|98.42|98.38|98.42|98.38|98.42|98.38|98.42|98.38|11144
1624975440000|2021-06-29 14:04:00|98.44|98.39|98.39|98.34|98.44|98.4|98.35|98.3|37381
1624975450000|2021-06-29 14:04:10|98.38|98.32|98.36|98.31|98.38|98.32|98.35|98.31|2487
1624975460000|2021-06-29 14:04:20|98.35|98.32|98.39|98.33|98.4|98.37|98.35|98.32|49258
1624975470000|2021-06-29 14:04:30|98.4|98.36|98.47|98.42|98.49|98.44|98.4|98.36|35693
1624975480000|2021-06-29 14:04:40|98.51|98.44|98.51|98.47|98.52|98.47|98.5|98.44|6199
1624975490000|2021-06-29 14:04:50|98.5||98.48||98.5||98.48||402
1624975500000|2021-06-29 14:05:00|98.47|98.45|98.48|98.44|98.51|98.46|98.46|98.39|6246
1624975510000|2021-06-29 14:05:10|98.5|98.46|98.55|98.49|98.57|98.5|98.5|98.46|17389
1624975520000|2021-06-29 14:05:20||98.5||98.5||98.5||98.5|2640
1624975530000|2021-06-29 14:05:30|98.59|98.52|98.54|98.51|98.59|98.53|98.54|98.5|13708
1624975540000|2021-06-29 14:05:40|98.55|98.52|98.45|98.39|98.55|98.52|98.45|98.37|52890
1624975550000|2021-06-29 14:05:50|98.44|98.4|98.44|98.38|98.46|98.42|98.44|98.35|39195
1624975560000|2021-06-29 14:06:00|98.43|98.39|98.46|98.42|98.46|98.43|98.43|98.39|34605
1624975570000|2021-06-29 14:06:10|98.47|98.43|98.44|98.42|98.52|98.46|98.42|98.33|59508
1624975580000|2021-06-29 14:06:20|98.47||98.47||98.47||98.46||8551
1624975590000|2021-06-29 14:06:30||98.43||98.43||98.43||98.43|2060
1624975600000|2021-06-29 14:06:40|98.46||98.46||98.46||98.46||450
1624975610000|2021-06-29 14:06:50|98.43|98.42|98.45|98.4|98.52|98.46|98.38|98.31|223816
1624975620000|2021-06-29 14:07:00|98.43|98.39|98.46|98.38|98.47|98.45|98.4|98.36|96957
1624975630000|2021-06-29 14:07:10|98.45|98.39|98.43|98.37|98.45|98.39|98.41|98.36|7052
1624975640000|2021-06-29 14:07:20|98.42|98.36|98.36|98.32|98.42|98.36|98.36|98.31|4034
1624975650000|2021-06-29 14:07:30|98.38|98.34|98.41|98.35|98.42|98.38|98.36|98.34|20460
1624975660000|2021-06-29 14:07:40|||||||||7699
1624975670000|2021-06-29 14:07:50|98.42|98.36|98.44|98.41|98.44|98.41|98.42|98.36|21081
1624975680000|2021-06-29 14:08:00|98.45|98.39|98.41|98.37|98.45|98.4|98.41|98.35|1000
1624975690000|2021-06-29 14:08:10||98.35||98.34||98.35||98.33|978
1624975700000|2021-06-29 14:08:20|||||||||3516
1624975710000|2021-06-29 14:08:30|98.42|98.37|98.38|98.37|98.42|98.38|98.38|98.34|263859
1624975720000|2021-06-29 14:08:40|98.4|98.38|98.28|98.23|98.46|98.38|98.28|98.23|65353
1624975730000|2021-06-29 14:08:50|98.3|98.24|98.34|98.3|98.34|98.31|98.3|98.24|23951
1624975740000|2021-06-29 14:09:00|98.38|98.29|98.41|98.37|98.44|98.37|98.38|98.28|18864
1624975750000|2021-06-29 14:09:10|98.42|98.41|98.39|98.34|98.42|98.41|98.39|98.31|18730
1624975760000|2021-06-29 14:09:20|98.38||98.38||98.38||98.38||60
1624975770000|2021-06-29 14:09:30|98.36|98.31|98.36|98.3|98.36|98.31|98.36|98.29|4857
1624975780000|2021-06-29 14:09:40|98.35|98.29|98.41|98.34|98.43|98.35|98.34|98.29|26214
1624975790000|2021-06-29 14:09:50||98.35||98.36||98.36||98.35|5063
1624975800000|2021-06-29 14:10:00|98.44|98.37|98.41|98.36|98.44|98.39|98.41|98.36|7628
1624975810000|2021-06-29 14:10:10|98.39|98.33|98.39|98.37|98.39|98.37|98.39|98.33|0
1624975820000|2021-06-29 14:10:20|98.41||98.41||98.41||98.41||6760
1624975830000|2021-06-29 14:10:30|98.4|98.35|98.36|98.32|98.41|98.37|98.36|98.32|14778
1624975840000|2021-06-29 14:10:40|98.38|98.36|98.44|98.4|98.44|98.4|98.37|98.36|32884
1624975850000|2021-06-29 14:10:50|98.47|98.41|98.46|98.4|98.47|98.45|98.45|98.38|45568
1624975860000|2021-06-29 14:11:00||98.41||98.41||98.41||98.4|1096
1624975870000|2021-06-29 14:11:10|98.45|98.42|98.42|98.37|98.45|98.42|98.4|98.36|6894
1624975880000|2021-06-29 14:11:20|98.44|98.38|98.44|98.41|98.45|98.41|98.43|98.38|215
1624975890000|2021-06-29 14:11:30|98.43|98.38|98.43|98.37|98.43|98.38|98.43|98.37|21925
1624975900000|2021-06-29 14:11:40|98.44|98.4|98.46|98.43|98.46|98.43|98.44|98.4|16193
1624975910000|2021-06-29 14:11:50|98.47|98.44|98.48|98.44|98.5|98.47|98.47|98.43|19154
1624975920000|2021-06-29 14:12:00||98.45||98.45||98.45||98.45|9150
1624975930000|2021-06-29 14:12:10|98.5|98.46|98.58|98.53|98.58|98.53|98.5|98.46|40801
1624975940000|2021-06-29 14:12:20|98.61|98.55|98.61|98.56|98.61|98.56|98.61|98.54|25542
1624975950000|2021-06-29 14:12:30|98.63|98.57|98.63|98.6|98.63|98.6|98.62|98.57|151
1624975960000|2021-06-29 14:12:40|98.66|98.61|98.59|98.54|98.66|98.63|98.59|98.53|41833
1624975970000|2021-06-29 14:12:50|98.58|98.51|98.53|98.47|98.58|98.52|98.52|98.46|30692
1624975980000|2021-06-29 14:13:00|98.57|98.48|98.57|98.53|98.57|98.54|98.53|98.48|5311
1624975990000|2021-06-29 14:13:10||98.54||98.54||98.54||98.54|2291
1624976010000|2021-06-29 14:13:30|98.55|98.52|98.49|98.45|98.55|98.54|98.49|98.43|160176
1624976020000|2021-06-29 14:13:40|98.48|98.43|98.4|98.34|98.48|98.45|98.4|98.33|25177
1624976030000|2021-06-29 14:13:50|98.39|98.32|98.32|98.3|98.44|98.37|98.32|98.25|84739
1624976040000|2021-06-29 14:14:00|98.31|98.28|98.28|98.21|98.34|98.31|98.28|98.21|73600
1624976050000|2021-06-29 14:14:10||98.24||98.21||98.24||98.21|5917
1624976060000|2021-06-29 14:14:20|98.27|98.24|98.16|98.1|98.27|98.24|98.13|98.05|185324
1624976070000|2021-06-29 14:14:30|98.15|98.09|98.08|98.03|98.15|98.1|98.08|98.01|52332
1624976080000|2021-06-29 14:14:40|98.09|98.04|98.14|98.09|98.15|98.1|98.09|98.04|47789
1624976100000|2021-06-29 14:15:00|98.15|98.1|98.22|98.19|98.24|98.19|98.15|98.1|27365
1624976110000|2021-06-29 14:15:10|98.21|98.17|98.21|98.17|98.21|98.17|98.17|98.11|15723
1624976120000|2021-06-29 14:15:20|98.18|98.15|98.24|98.19|98.24|98.19|98.18|98.15|5404
1624976130000|2021-06-29 14:15:30|98.23|98.2|98.23|98.2|98.23|98.21|98.23|98.19|4107
1624976140000|2021-06-29 14:15:40|98.22||98.22||98.22||98.22||134
1624976150000|2021-06-29 14:15:50|98.23|98.19|98.18|98.15|98.23|98.2|98.18|98.15|78069
1624976160000|2021-06-29 14:16:00|98.17|98.13|98.13|98.1|98.17|98.13|98.13|98.09|81273
1624976170000|2021-06-29 14:16:10|98.14|98.11|98.17|98.14|98.17|98.14|98.13|98.1|43763
1624976180000|2021-06-29 14:16:20|98.18||98.2||98.21||98.18||5538
1624976190000|2021-06-29 14:16:30|98.21|98.15|98.2|98.17|98.21|98.17|98.2|98.14|7211
1624976200000|2021-06-29 14:16:40|98.21|98.18|98.21|98.18|98.21|98.18|98.21|98.18|8458
1624976210000|2021-06-29 14:16:50|98.19|98.17|98.15|98.1|98.19|98.17|98.15|98.1|20620
1624976220000|2021-06-29 14:17:00|98.18|98.11|98.18|98.14|98.19|98.15|98.18|98.11|27373
1624976230000|2021-06-29 14:17:10|||||||||241
1624976240000|2021-06-29 14:17:20|||||||||21214
1624976250000|2021-06-29 14:17:30||98.15||98.15||98.15||98.15|1540
1624976260000|2021-06-29 14:17:40|98.19|98.14|98.19|98.15|98.19|98.17|98.19|98.14|22119
1624976270000|2021-06-29 14:17:50|98.2|98.16|98.21|98.17|98.21|98.18|98.2|98.16|9669
1624976280000|2021-06-29 14:18:00|98.22|98.19|98.25|98.22|98.25|98.22|98.22|98.19|27938
1624976290000|2021-06-29 14:18:10|98.24|98.23|98.23|98.17|98.24|98.23|98.23|98.17|2774
1624976300000|2021-06-29 14:18:20|98.22|98.18|98.25|98.22|98.25|98.22|98.22|98.18|18491
1624976310000|2021-06-29 14:18:30|98.27|98.23|98.31|98.26|98.34|98.26|98.23|98.23|35123
1624976320000|2021-06-29 14:18:40|98.3||98.3||98.3||98.3||424
1624976330000|2021-06-29 14:18:50||98.27||98.27||98.27||98.27|420
1624976340000|2021-06-29 14:19:00|98.28|98.26|98.28|98.22|98.3|98.28|98.27|98.22|53564
1624976350000|2021-06-29 14:19:10|98.27||98.27||98.27||98.27||477
1624976360000|2021-06-29 14:19:20||98.23||98.23||98.23||98.23|3663
1624976370000|2021-06-29 14:19:30|98.28|98.25|98.29|98.25|98.29|98.25|98.28|98.25|2340
1624976390000|2021-06-29 14:19:50|98.28||98.28||98.28||98.28||390
1624976400000|2021-06-29 14:20:00||98.23||98.23||98.23||98.23|14797
1624976410000|2021-06-29 14:20:10|98.27|98.25|98.19|98.17|98.27|98.25|98.17|98.13|50972
1624976420000|2021-06-29 14:20:20|98.22|98.18|98.24|98.2|98.25|98.21|98.22|98.18|9597
1624976430000|2021-06-29 14:20:30|98.25|98.21|98.27|98.24|98.29|98.24|98.25|98.21|77580
1624976440000|2021-06-29 14:20:40|98.26|98.21|98.26|98.21|98.26|98.21|98.26|98.21|10118
1624976450000|2021-06-29 14:20:50|98.27|98.24|98.25|98.24|98.27|98.24|98.25|98.21|21918
1624976460000|2021-06-29 14:21:00|98.27|98.25|98.32|98.28|98.32|98.28|98.26|98.25|13790
1624976470000|2021-06-29 14:21:10|98.29|98.25|98.32|98.28|98.32|98.28|98.29|98.25|3738
1624976480000|2021-06-29 14:21:20|||||||||850
1624976490000|2021-06-29 14:21:30|||||||||6155
1624976510000|2021-06-29 14:21:50|98.33|98.29|98.33|98.29|98.33|98.29|98.33|98.29|1757
1624976520000|2021-06-29 14:22:00|98.35|98.3|98.31|98.25|98.36|98.33|98.31|98.25|27636
1624976530000|2021-06-29 14:22:10|||||||||39704
1624976540000|2021-06-29 14:22:20|||||||||684
1624976550000|2021-06-29 14:22:30|98.3|98.24|98.23|98.2|98.3|98.24|98.23|98.18|67065
1624976560000|2021-06-29 14:22:40|98.24|98.22|98.21|98.17|98.26|98.23|98.21|98.17|56605
1624976570000|2021-06-29 14:22:50|98.22|98.18|98.21|98.2|98.22|98.2|98.21|98.18|18312
1624976580000|2021-06-29 14:23:00|98.22|98.21|98.31|98.26|98.31|98.26|98.22|98.21|26085
1624976590000|2021-06-29 14:23:10|||||||||3029
1624976600000|2021-06-29 14:23:20|98.33|98.28|98.35|98.29|98.35|98.29|98.33|98.28|10152
1624976610000|2021-06-29 14:23:30|98.31|98.3|98.35|98.3|98.35|98.3|98.31|98.3|528
1624976620000|2021-06-29 14:23:40|||||||||465
1624976630000|2021-06-29 14:23:50|98.36|98.32|98.36|98.32|98.36|98.32|98.36|98.32|9613
1624976640000|2021-06-29 14:24:00|98.35|98.33|98.33|98.29|98.35|98.33|98.33|98.29|8070
1624976670000|2021-06-29 14:24:30|||||||||493
1624976680000|2021-06-29 14:24:40|98.34|98.3|98.33|98.3|98.34|98.3|98.33|98.3|8790
1624976690000|2021-06-29 14:24:50|98.32||98.33||98.33||98.32||1994
1624976700000|2021-06-29 14:25:00|98.34|98.31|98.34|98.3|98.38|98.34|98.32|98.3|44731
1624976710000|2021-06-29 14:25:10|98.35|98.31|98.36|98.31|98.36|98.31|98.35|98.3|7161
1624976720000|2021-06-29 14:25:20|98.38||98.36||98.38||98.36||19396
1624976730000|2021-06-29 14:25:30|98.35|98.3|98.33|98.29|98.35|98.3|98.31|98.29|16309
1624976740000|2021-06-29 14:25:40|||||||||1000
1624976760000|2021-06-29 14:26:00|98.32||98.31||98.32||98.31||2350
1624976770000|2021-06-29 14:26:10|98.32|98.3|98.37|98.33|98.37|98.33|98.31|98.29|6211
1624976780000|2021-06-29 14:26:20|98.38|98.34|98.37|98.34|98.38|98.34|98.37|98.34|1029
1624976790000|2021-06-29 14:26:30|98.36|98.32|98.35|98.31|98.36|98.32|98.35|98.31|4368
1624976800000|2021-06-29 14:26:40|98.34|98.3|98.42|98.38|98.44|98.38|98.34|98.3|44779
1624976810000|2021-06-29 14:26:50||98.37||98.37||98.37||98.34|0
1624976820000|2021-06-29 14:27:00|98.41|98.38|98.43|98.39|98.43|98.39|98.41|98.37|5029
1624976830000|2021-06-29 14:27:10|98.41|98.38|98.35|98.3|98.41|98.38|98.35|98.29|8639
1624976840000|2021-06-29 14:27:20|98.34|98.31|98.34|98.3|98.34|98.31|98.32|98.29|13749
1624976850000|2021-06-29 14:27:30|98.35|98.34|98.37|98.33|98.38|98.34|98.35|98.32|29860
1624976860000|2021-06-29 14:27:40|98.38|98.34|98.38|98.34|98.4|98.36|98.38|98.33|4019
1624976870000|2021-06-29 14:27:50||98.33||98.36||98.36||98.33|3753
1624976880000|2021-06-29 14:28:00|||||||||879
1624976890000|2021-06-29 14:28:10|98.37|98.33|98.3|98.29|98.37|98.34|98.3|98.29|51687
1624976900000|2021-06-29 14:28:20|98.31||98.31||98.31||98.31||4001
1624976920000|2021-06-29 14:28:40|||||||||4388
1624976930000|2021-06-29 14:28:50|98.33|98.3|98.32|98.29|98.33|98.3|98.32|98.29|11797
1624976940000|2021-06-29 14:29:00|98.33|98.31|98.35|98.31|98.35|98.31|98.33|98.29|26341
1624976950000|2021-06-29 14:29:10|||||||||7272
1624976960000|2021-06-29 14:29:20|98.34|98.3|98.34|98.3|98.34|98.3|98.34|98.3|540
1624976970000|2021-06-29 14:29:30|98.33||98.33||98.33||98.33||2559
1624976980000|2021-06-29 14:29:40|98.34|98.31|98.36|98.33|98.36|98.33|98.32|98.3|20607
1624976990000|2021-06-29 14:29:50|||||||||2162
1624977000000|2021-06-29 14:30:00|98.39|98.34|98.4|98.35|98.44|98.38|98.39|98.34|39405
1624977010000|2021-06-29 14:30:10|98.41|98.44|98.41|98.36|98.47|98.44|98.39|98.34|73330
1624977020000|2021-06-29 14:30:20|98.39||98.39||98.39||98.39||810
1624977030000|2021-06-29 14:30:30|98.38|98.34|98.37|98.33|98.38|98.34|98.37|98.33|2873
1624977040000|2021-06-29 14:30:40|||||||||1003
1624977050000|2021-06-29 14:30:50|98.36||98.36||98.36||98.36||9637
1624977060000|2021-06-29 14:31:00|||||||||5381
1624977070000|2021-06-29 14:31:10|98.35|98.32|98.36|98.33|98.36|98.35|98.32|98.28|52270
1624977080000|2021-06-29 14:31:20|98.34|98.3|98.36|98.32|98.36|98.35|98.34|98.3|21194
1624977090000|2021-06-29 14:31:30|98.35|98.31|98.35|98.3|98.35|98.31|98.35|98.3|8177
1624977100000|2021-06-29 14:31:40|98.36|98.31|98.37|98.35|98.37|98.35|98.36|98.31|35268
1624977110000|2021-06-29 14:31:50|98.36||98.37||98.37||98.36||11547
1624977120000|2021-06-29 14:32:00|98.38|98.36|98.38|98.35|98.38|98.36|98.36|98.35|7329
1624977130000|2021-06-29 14:32:10|98.39|98.36|98.41|98.4|98.45|98.4|98.39|98.36|21528
1624977140000|2021-06-29 14:32:20|98.43|98.41|98.4|98.36|98.45|98.41|98.4|98.36|41425
1624977150000|2021-06-29 14:32:30|98.39||98.39||98.39||98.39||2404
1624977160000|2021-06-29 14:32:40|98.4|98.37|98.4|98.37|98.4|98.37|98.39|98.36|6638
1624977170000|2021-06-29 14:32:50|98.41|98.39|98.47|98.43|98.47|98.43|98.41|98.39|3913
1624977180000|2021-06-29 14:33:00||98.44||98.44||98.44||98.44|961
1624977190000|2021-06-29 14:33:10|98.45|98.45|98.47|98.45|98.47|98.45|98.45|98.45|1982
1624977200000|2021-06-29 14:33:20|98.46|98.44|98.47|98.43|98.47|98.44|98.46|98.41|6041
1624977210000|2021-06-29 14:33:30|98.48|98.44|98.47|98.45|98.48|98.45|98.47|98.44|12113
1624977220000|2021-06-29 14:33:40|98.48|98.46|98.44|98.39|98.5|98.47|98.44|98.38|31620
1624977230000|2021-06-29 14:33:50|98.43|98.37|98.4|98.37|98.43|98.37|98.4|98.36|47339
1624977240000|2021-06-29 14:34:00|||||||||10164
1624977250000|2021-06-29 14:34:10|98.41|98.38|98.42|98.39|98.42|98.39|98.41|98.38|18862
1624977260000|2021-06-29 14:34:20|98.41||98.41||98.41||98.41||8288
1624977270000|2021-06-29 14:34:30|||||||||12091
1624977280000|2021-06-29 14:34:40|98.4|98.38|98.3|98.28|98.4|98.38|98.3|98.28|121182
1624977290000|2021-06-29 14:34:50|98.32|98.3|98.33|98.29|98.33|98.3|98.31|98.28|52600
1624977300000|2021-06-29 14:35:00|98.35|98.3|98.4|98.36|98.4|98.36|98.33|98.3|17810
1624977310000|2021-06-29 14:35:10|98.41|98.37|98.42|98.38|98.43|98.38|98.4|98.37|2088
1624977320000|2021-06-29 14:35:20|||||||||3117
1624977330000|2021-06-29 14:35:30|98.39|98.37|98.32|98.29|98.39|98.37|98.32|98.29|98292
1624977340000|2021-06-29 14:35:40|98.33||98.33||98.33||98.33||0
1624977350000|2021-06-29 14:35:50|98.32|98.3|98.33|98.31|98.33|98.31|98.32|98.3|20651
1624977360000|2021-06-29 14:36:00|98.35|98.32|98.33|98.32|98.35|98.32|98.33|98.32|12408
1624977370000|2021-06-29 14:36:10|98.35|98.33|98.34|98.33|98.35|98.33|98.34|98.33|6188
1624977380000|2021-06-29 14:36:20||98.32||98.31||98.32||98.31|1647
1624977390000|2021-06-29 14:36:30|98.33|98.3|98.32|98.3|98.33|98.3|98.32|98.29|8060
1624977400000|2021-06-29 14:36:40|98.31|98.29|98.3|98.29|98.32|98.29|98.3|98.29|34102
1624977410000|2021-06-29 14:36:50|||||||||4738
1624977420000|2021-06-29 14:37:00|98.29|98.28|98.22|98.2|98.3|98.28|98.22|98.2|177989
1624977430000|2021-06-29 14:37:10|98.21|98.21|98.24|98.23|98.25|98.23|98.21|98.2|57555
1624977440000|2021-06-29 14:37:20|98.25|98.24|98.22|98.18|98.26|98.24|98.19|98.17|40133
1624977450000|2021-06-29 14:37:30|98.21|98.2|98.24|98.21|98.24|98.21|98.21|98.2|7006
1624977460000|2021-06-29 14:37:40||98.22||98.22||98.22||98.21|6092
1624977470000|2021-06-29 14:37:50|98.23|98.21|98.23|98.22|98.23|98.22|98.23|98.21|7169
1624977480000|2021-06-29 14:38:00|98.24|98.23|98.23|98.21|98.24|98.23|98.22|98.21|39511
1624977490000|2021-06-29 14:38:10|98.22|98.2|98.18|98.17|98.22|98.2|98.18|98.17|20108
1624977500000|2021-06-29 14:38:20|98.17|98.16|98.13|98.11|98.17|98.16|98.13|98.1|105578
1624977510000|2021-06-29 14:38:30|||||||||500
1624977520000|2021-06-29 14:38:40|98.12|98.12|98.2|98.18|98.2|98.18|98.12|98.12|41814
1624977530000|2021-06-29 14:38:50||98.19||98.19||98.19||98.19|4437
1624977540000|2021-06-29 14:39:00|98.19|98.18|98.19|98.16|98.19|98.18|98.19|98.16|6947
1624977550000|2021-06-29 14:39:10|98.18|98.15|98.15|98.14|98.18|98.15|98.15|98.14|60444
1624977560000|2021-06-29 14:39:20|98.16|98.15|98.2|98.17|98.2|98.17|98.16|98.15|38146
1624977570000|2021-06-29 14:39:30|||||||||5066
1624977580000|2021-06-29 14:39:40|98.21|98.18|98.23|98.21|98.24|98.21|98.2|98.18|25789
1624977590000|2021-06-29 14:39:50||98.2||98.21||98.21||98.2|3447
1624977600000|2021-06-29 14:40:00|98.22|98.18|98.18|98.14|98.22|98.18|98.18|98.14|64976
1624977610000|2021-06-29 14:40:10|98.17|98.13|98.14|98.12|98.17|98.13|98.14|98.12|58523
1624977620000|2021-06-29 14:40:20|98.16|98.13|98.14|98.09|98.16|98.15|98.1|98.09|306340
1624977630000|2021-06-29 14:40:30|98.11|98.1|98.12|98.09|98.14|98.1|98.11|98.09|23419
1624977640000|2021-06-29 14:40:40|98.13|98.11|98.11|98.1|98.13|98.11|98.11|98.09|1928
1624977650000|2021-06-29 14:40:50|||||||||7154
1624977660000|2021-06-29 14:41:00|||||||||10024
1624977670000|2021-06-29 14:41:10||98.09||98.1||98.1||98.09|5822
1624977700000|2021-06-29 14:41:40|||||||||3000
1624977710000|2021-06-29 14:41:50|98.12|98.11|98.16|98.13|98.16|98.15|98.12|98.11|62652
1624977720000|2021-06-29 14:42:00|98.15|98.11|98.2|98.16|98.21|98.17|98.15|98.11|23417
1624977730000|2021-06-29 14:42:10||98.17||98.18||98.18||98.16|112
1624977740000|2021-06-29 14:42:20|98.22|98.19|98.24|98.19|98.24|98.19|98.22|98.19|1522
1624977750000|2021-06-29 14:42:30||98.2||98.2||98.2||98.2|626
1624977760000|2021-06-29 14:42:40|98.25|98.21|98.25|98.24|98.27|98.24|98.25|98.21|23904
1624977770000|2021-06-29 14:42:50|98.26|98.25|98.29|98.23|98.29|98.25|98.23|98.21|62261
1624977780000|2021-06-29 14:43:00|98.27|98.22|98.29|98.26|98.29|98.26|98.25|98.22|1204
1624977790000|2021-06-29 14:43:10|||||||||2700
1624977800000|2021-06-29 14:43:20|98.3|98.27|98.29|98.26|98.3|98.27|98.29|98.26|3819
1624977810000|2021-06-29 14:43:30|98.3|98.27|98.34|98.28|98.35|98.28|98.3|98.27|12468
1624977820000|2021-06-29 14:43:40|98.33||98.32||98.33||98.32||10
1624977830000|2021-06-29 14:43:50|98.31||98.3||98.31||98.3||16825
1624977840000|2021-06-29 14:44:00|98.31|98.3|98.29|98.26|98.35|98.3|98.29|98.26|60676
1624977860000|2021-06-29 14:44:20|98.31|98.27|98.29|98.26|98.31|98.27|98.29|98.26|8880
1624977870000|2021-06-29 14:44:30|98.28|98.25|98.25|98.21|98.28|98.25|98.25|98.2|6448
1624977880000|2021-06-29 14:44:40|98.26||98.24||98.26||98.24||25
1624977890000|2021-06-29 14:44:50||98.23||98.23||98.23||98.23|1011
1624977900000|2021-06-29 14:45:00|98.26|98.24|98.26|98.23|98.26|98.24|98.26|98.23|7724
1624977910000|2021-06-29 14:45:10|98.27|98.26|98.29|98.24|98.3|98.26|98.26|98.23|57658
1624977920000|2021-06-29 14:45:20|98.28|98.23|98.25|98.21|98.28|98.23|98.25|98.2|4837
1624977930000|2021-06-29 14:45:30|98.24|98.24|98.24|98.21|98.25|98.24|98.24|98.21|7165
1624977940000|2021-06-29 14:45:40|98.23||98.23||98.24||98.23||3937
1624977950000|2021-06-29 14:45:50|||||||||3392
1624977960000|2021-06-29 14:46:00|98.22||98.22||98.22||98.22||115
1624977980000|2021-06-29 14:46:20|98.23||98.24||98.24||98.23||7325
1624977990000|2021-06-29 14:46:30|98.23|98.22|98.22|98.21|98.23|98.22|98.22|98.2|19049
1624978010000|2021-06-29 14:46:50|||||||||3054
1624978020000|2021-06-29 14:47:00|98.23|98.22|98.32|98.31|98.32|98.31|98.23|98.22|49060
1624978030000|2021-06-29 14:47:10|98.34|98.33|98.32|98.3|98.38|98.33|98.28|98.25|128497
1624978040000|2021-06-29 14:47:20|98.35|98.31|98.33|98.29|98.36|98.32|98.33|98.29|10318
1624978060000|2021-06-29 14:47:40|||||||||2016
1624978080000|2021-06-29 14:48:00|98.34|98.3|98.41|98.37|98.42|98.37|98.34|98.3|19505
1624978090000|2021-06-29 14:48:10|98.4|98.36|98.38|98.33|98.4|98.36|98.38|98.33|6330
1624978100000|2021-06-29 14:48:20|98.36||98.36||98.36||98.36||63
1624978110000|2021-06-29 14:48:30|98.38|98.36|98.33|98.29|98.42|98.36|98.31|98.29|116467
1624978120000|2021-06-29 14:48:40|98.31|98.3|98.3|98.28|98.31|98.3|98.29|98.27|46877
1624978130000|2021-06-29 14:48:50|98.29|98.27|98.28|98.27|98.29|98.27|98.28|98.27|3
1624978140000|2021-06-29 14:49:00|98.29|98.28|98.3|98.28|98.31|98.29|98.29|98.27|22439
1624978150000|2021-06-29 14:49:10|98.31|98.29|98.31|98.28|98.31|98.29|98.31|98.28|10910
1624978160000|2021-06-29 14:49:20|98.32|98.29|98.32|98.29|98.34|98.29|98.31|98.26|85328
1624978170000|2021-06-29 14:49:30|98.33|98.3|98.32|98.3|98.34|98.3|98.32|98.29|6617
1624978180000|2021-06-29 14:49:40|98.31||98.31||98.31||98.31||5
1624978190000|2021-06-29 14:49:50|||||||||414
1624978210000|2021-06-29 14:50:10|98.32|98.31|98.35|98.31|98.37|98.31|98.32|98.31|83075
1624978220000|2021-06-29 14:50:20|98.38||98.38||98.38||98.34||3287
1624978230000|2021-06-29 14:50:30|98.39|98.32|98.46|98.42|98.47|98.42|98.39|98.32|6441
1624978240000|2021-06-29 14:50:40|98.45|98.43|98.48|98.43|98.49|98.43|98.45|98.43|5726
1624978250000|2021-06-29 14:50:50|98.47|98.42|98.44|98.42|98.47|98.42|98.44|98.42|9576
1624978260000|2021-06-29 14:51:00|98.43|98.41|98.44|98.41|98.44|98.42|98.43|98.4|7264
1624978270000|2021-06-29 14:51:10|98.46|98.43|98.46|98.43|98.46|98.43|98.44|98.41|23597
1624978280000|2021-06-29 14:51:20|||||||||14557
1624978290000|2021-06-29 14:51:30|||||||||3120
1624978300000|2021-06-29 14:51:40|98.47|98.45|98.51|98.46|98.52|98.48|98.47|98.43|28757
1624978310000|2021-06-29 14:51:50|98.49|98.45|98.45|98.41|98.49|98.45|98.45|98.41|5544
1624978320000|2021-06-29 14:52:00|98.47|98.42|98.46|98.42|98.47|98.42|98.46|98.42|0
1624978330000|2021-06-29 14:52:10|||||||||750
1624978340000|2021-06-29 14:52:20|||||||||1018
1624978350000|2021-06-29 14:52:30|98.47|98.43|98.5|98.47|98.5|98.48|98.47|98.43|27391
1624978360000|2021-06-29 14:52:40|||||||||1803
1624978370000|2021-06-29 14:52:50|||||||||10597
1624978380000|2021-06-29 14:53:00|98.49|98.46|98.56|98.51|98.56|98.51|98.49|98.46|23720
1624978390000|2021-06-29 14:53:10|98.55|98.52|98.55|98.5|98.56|98.53|98.55|98.5|8727
1624978400000|2021-06-29 14:53:20|98.54|98.51|98.58|98.53|98.58|98.53|98.54|98.51|4347
1624978410000|2021-06-29 14:53:30|98.54||98.58||98.58||98.54||273
1624978430000|2021-06-29 14:53:50|98.54||98.58||98.58||98.54||3389
1624978440000|2021-06-29 14:54:00|98.57|98.54|98.57|98.54|98.57|98.55|98.56|98.53|853
1624978450000|2021-06-29 14:54:10|98.58|98.55|98.59|98.56|98.6|98.57|98.57|98.55|18301
1624978460000|2021-06-29 14:54:20|98.61|98.57|98.58|98.53|98.67|98.61|98.58|98.53|124804
1624978470000|2021-06-29 14:54:30||98.54||98.56||98.56||98.54|1274
1624978480000|2021-06-29 14:54:40|98.57|98.57|98.6|98.58|98.62|98.59|98.57|98.57|15358
1624978490000|2021-06-29 14:54:50|98.61|98.59|98.62|98.6|98.62|98.6|98.61|98.59|25926
1624978510000|2021-06-29 14:55:10|98.6|98.59|98.56|98.54|98.6|98.59|98.56|98.53|18730
1624978520000|2021-06-29 14:55:20|98.55|98.55|98.55|98.54|98.55|98.55|98.55|98.53|4300
1624978530000|2021-06-29 14:55:30|||||||||8271
1624978540000|2021-06-29 14:55:40|98.54|98.53|98.52|98.5|98.55|98.53|98.51|98.46|93092
1624978550000|2021-06-29 14:55:50|98.51|98.49|98.5|98.48|98.51|98.5|98.5|98.47|13112
1624978560000|2021-06-29 14:56:00|98.49|98.47|98.48|98.46|98.5|98.47|98.48|98.46|25868
1624978570000|2021-06-29 14:56:10|98.5|98.48|98.49|98.47|98.5|98.48|98.49|98.46|7405
1624978580000|2021-06-29 14:56:20|||||||||2000
1624978590000|2021-06-29 14:56:30|98.48|98.46|98.48|98.47|98.49|98.47|98.48|98.46|26456
1624978600000|2021-06-29 14:56:40|98.49|98.48|98.5|98.48|98.5|98.49|98.49|98.48|31834
1624978610000|2021-06-29 14:56:50|98.52|98.49|98.52|98.49|98.53|98.49|98.52|98.49|6887
1624978620000|2021-06-29 14:57:00|||||||||5054
1624978630000|2021-06-29 14:57:10|98.51||98.51||98.51||98.51||54
1624978640000|2021-06-29 14:57:20|98.49|98.48|98.48|98.47|98.49|98.49|98.48|98.46|22849
1624978650000|2021-06-29 14:57:30|98.49|98.46|98.5|98.48|98.5|98.48|98.48|98.46|3353
1624978660000|2021-06-29 14:57:40|||||||||5000
1624978670000|2021-06-29 14:57:50|98.49|98.47|98.47|98.44|98.49|98.47|98.47|98.44|54341
1624978680000|2021-06-29 14:58:00|98.46|98.45|98.45|98.44|98.46|98.45|98.45|98.44|5590
1624978690000|2021-06-29 14:58:10|98.46||98.46||98.46||98.45||17150
1624978700000|2021-06-29 14:58:20|98.45|98.45|98.45|98.41|98.45|98.45|98.45|98.41|19857
1624978710000|2021-06-29 14:58:30|||||||||5553
1624978730000|2021-06-29 14:58:50|||||||||2288
1624978740000|2021-06-29 14:59:00||98.42||98.43||98.43||98.42|11486
1624978750000|2021-06-29 14:59:10|98.46|98.44|98.46|98.44|98.46|98.44|98.45|98.44|6811
1624978760000|2021-06-29 14:59:20|98.45|98.43|98.45|98.44|98.45|98.44|98.45|98.43|8270
1624978770000|2021-06-29 14:59:30|||||||||4427
1624978780000|2021-06-29 14:59:40|98.46||98.45||98.46||98.45||5291
1624978790000|2021-06-29 14:59:50|98.46||98.45||98.46||98.45||3005
1624978800000|2021-06-29 15:00:00|98.46|98.45|98.47|98.44|98.5|98.48|98.45|98.44|37557
1624978810000|2021-06-29 15:00:10|98.49|98.47|98.51|98.47|98.52|98.48|98.47|98.45|22202
1624978820000|2021-06-29 15:00:20|98.5||98.48||98.5||98.48||2279
1624978830000|2021-06-29 15:00:30|98.5|98.48|98.5|98.48|98.5|98.48|98.5|98.48|32032
1624978840000|2021-06-29 15:00:40|98.49|98.47|98.5|98.47|98.5|98.47|98.49|98.47|15839
1624978850000|2021-06-29 15:00:50|98.49||98.49||98.49||98.49||563
1624978860000|2021-06-29 15:01:00|98.47|98.46|98.48|98.45|98.49|98.47|98.47|98.45|27722
1624978870000|2021-06-29 15:01:10|98.49|98.46|98.47|98.45|98.49|98.46|98.47|98.45|23663
1624978880000|2021-06-29 15:01:20|98.46|98.44|98.46|98.43|98.47|98.44|98.46|98.41|13330
1624978890000|2021-06-29 15:01:30||98.44||98.43||98.44||98.43|13507
1624978910000|2021-06-29 15:01:50|98.45||98.45||98.45||98.45||3758
1624978920000|2021-06-29 15:02:00|||||||||19813
1624978930000|2021-06-29 15:02:10|98.44|98.42|98.45|98.43|98.46|98.43|98.44|98.42|18802
1624978940000|2021-06-29 15:02:20|98.46|98.44|98.47|98.44|98.47|98.46|98.46|98.44|12767
1624978960000|2021-06-29 15:02:40|||||||||507
1624978970000|2021-06-29 15:02:50|98.48|98.45|98.49|98.48|98.5|98.48|98.48|98.44|32223
1624978980000|2021-06-29 15:03:00|98.5||98.49||98.5||98.49||3847
1624978990000|2021-06-29 15:03:10|98.5|98.49|98.51|98.5|98.51|98.5|98.5|98.49|16842
1624979000000|2021-06-29 15:03:20|98.52|98.51|98.57|98.55|98.57|98.55|98.52|98.51|16131
1624979010000|2021-06-29 15:03:30|98.56|98.54|98.52|98.47|98.56|98.54|98.51|98.47|51506
1624979020000|2021-06-29 15:03:40|98.51|98.48|98.5|98.47|98.51|98.48|98.5|98.47|4194
1624979040000|2021-06-29 15:04:00|98.49|98.46|98.48|98.47|98.49|98.47|98.48|98.46|10975
1624979050000|2021-06-29 15:04:10|||||||||4515
1624979060000|2021-06-29 15:04:20|||||||||650
1624979070000|2021-06-29 15:04:30|98.49|98.48|98.51|98.48|98.51|98.48|98.49|98.47|17266
1624979080000|2021-06-29 15:04:40|98.5|98.49|98.5|98.47|98.51|98.5|98.5|98.47|52707
1624979090000|2021-06-29 15:04:50|||||||||11054
1624979100000|2021-06-29 15:05:00|||||||||800
1624979110000|2021-06-29 15:05:10|||||||||3021
1624979130000|2021-06-29 15:05:30|98.51|98.48|98.51|98.49|98.51|98.49|98.51|98.48|1193
1624979140000|2021-06-29 15:05:40|98.5|98.48|98.5|98.48|98.5|98.48|98.49|98.48|4456
1624979150000|2021-06-29 15:05:50|98.49|98.47|98.45|98.41|98.49|98.47|98.45|98.41|80168
1624979160000|2021-06-29 15:06:00||98.42||98.43||98.43||98.42|10250
1624979180000|2021-06-29 15:06:20|||||||||2609
1624979190000|2021-06-29 15:06:30|98.46|98.44|98.48|98.46|98.5|98.47|98.45|98.44|20818
1624979200000|2021-06-29 15:06:40|98.47|98.45|98.46|98.43|98.5|98.49|98.46|98.41|116716
1624979210000|2021-06-29 15:06:50|||||||||1004
1624979220000|2021-06-29 15:07:00|98.45|98.41|98.45|98.42|98.45|98.42|98.44|98.41|12393
1624979230000|2021-06-29 15:07:10|||||||||15150
1624979240000|2021-06-29 15:07:20|||||||||507
1624979250000|2021-06-29 15:07:30|98.46|98.43|98.42|98.39|98.46|98.43|98.41|98.37|116927
1624979260000|2021-06-29 15:07:40|98.43|98.4|98.43|98.4|98.43|98.4|98.43|98.4|449
1624979270000|2021-06-29 15:07:50|||||||||4000
1624979280000|2021-06-29 15:08:00|98.45|98.43|98.44|98.42|98.45|98.43|98.43|98.4|18317
1624979290000|2021-06-29 15:08:10|98.45|98.43|98.46|98.45|98.47|98.45|98.45|98.43|11514
1624979300000|2021-06-29 15:08:20|98.48||98.48||98.48||98.48||1879
1624979310000|2021-06-29 15:08:30|98.46||98.48||98.48||98.46||2733
1624979320000|2021-06-29 15:08:40|98.46|98.46|98.6|98.55|98.6|98.55|98.46|98.46|50968
1624979330000|2021-06-29 15:08:50|98.59|98.56|98.63|98.6|98.63|98.6|98.59|98.56|3952622
1624979340000|2021-06-29 15:09:00|98.65|98.63|98.67|98.64|98.71|98.65|98.63|98.6|56569
1624979350000|2021-06-29 15:09:10|98.64|98.63|98.63|98.59|98.64|98.63|98.63|98.58|6316
1624979360000|2021-06-29 15:09:20|98.6|98.57|98.55|98.52|98.63|98.57|98.55|98.52|22758
1624979370000|2021-06-29 15:09:30|||||||||1000
1624979380000|2021-06-29 15:09:40|98.56||98.55||98.56||98.55||6428
1624979390000|2021-06-29 15:09:50|||||||||10000
1624979400000|2021-06-29 15:10:00|98.56|98.53|98.6|98.57|98.63|98.6|98.56|98.53|39980
1624979410000|2021-06-29 15:10:10|98.61|98.64|98.68|98.64|98.69|98.64|98.61|98.6|101889
1624979420000|2021-06-29 15:10:20|98.66|98.63|98.72|98.67|98.73|98.68|98.66|98.63|52287
1624979430000|2021-06-29 15:10:30|||||||||1203
1624979440000|2021-06-29 15:10:40|98.71|98.66|98.71|98.68|98.71|98.68|98.68|98.66|26824
1624979450000|2021-06-29 15:10:50|98.72|98.69|98.76|98.74|98.78|98.74|98.72|98.69|2998
1624979460000|2021-06-29 15:11:00|98.75|98.75|98.76|98.74|98.77|98.76|98.75|98.74|15813
1624979470000|2021-06-29 15:11:10|98.77|98.75|98.81|98.79|98.81|98.79|98.77|98.75|3852
1624979480000|2021-06-29 15:11:20|98.8|98.78|98.74|98.69|98.8|98.78|98.71|98.67|34669
1624979490000|2021-06-29 15:11:30|98.75|98.72|98.79|98.75|98.81|98.77|98.75|98.72|16951
1624979500000|2021-06-29 15:11:40|98.8|98.77|98.87|98.83|98.88|98.84|98.8|98.77|26998
1624979510000|2021-06-29 15:11:50|98.86|98.84|98.87|98.84|98.87|98.84|98.86|98.83|500
1624979520000|2021-06-29 15:12:00|98.88|98.85|98.92|98.89|98.98|98.91|98.88|98.85|22599
1624979530000|2021-06-29 15:12:10|98.93||98.92||98.93||98.92||2508
1624979540000|2021-06-29 15:12:20|||||||||1803
1624979550000|2021-06-29 15:12:30|98.91|98.87|98.91|98.88|98.91|98.89|98.91|98.86|1725
1624979560000|2021-06-29 15:12:40|98.9|98.89|98.91|98.88|98.91|98.89|98.9|98.88|11186
1624979570000|2021-06-29 15:12:50|98.9|98.9|98.85|98.83|98.9|98.9|98.82|98.75|34286
1624979580000|2021-06-29 15:13:00|98.86|98.81|98.96|98.92|98.96|98.93|98.86|98.81|38247
1624979590000|2021-06-29 15:13:10|98.95|98.91|98.93|98.9|98.95|98.92|98.93|98.9|13448
1624979600000|2021-06-29 15:13:20|98.92|98.89|98.92|98.87|98.92|98.89|98.88|98.85|20087
1624979610000|2021-06-29 15:13:30|98.94|98.9|98.97|98.93|98.97|98.93|98.94|98.9|4642
1624979620000|2021-06-29 15:13:40||98.92||98.93||98.93||98.91|102
1624979630000|2021-06-29 15:13:50|98.96|98.94|98.93|98.87|98.96|98.94|98.93|98.87|10355
1624979640000|2021-06-29 15:14:00|98.94|98.88|98.99|98.96|99|98.96|98.94|98.88|31515
1624979650000|2021-06-29 15:14:10|98.98|98.95|98.95|98.92|98.98|98.96|98.93|98.87|11325
1624979660000|2021-06-29 15:14:20|98.94|98.9|98.91|98.88|98.94|98.91|98.91|98.87|544
1624979670000|2021-06-29 15:14:30|98.9|98.86|98.89|98.86|98.9|98.86|98.89|98.86|1637
1624979680000|2021-06-29 15:14:40|98.9|98.88|98.9|98.87|98.9|98.88|98.9|98.87|60
1624979690000|2021-06-29 15:14:50||98.86||98.87||98.87||98.86|0
1624979700000|2021-06-29 15:15:00|98.91|98.88|98.94|98.92|98.96|98.92|98.91|98.88|21063
1624979710000|2021-06-29 15:15:10|98.95|98.93|98.98|98.96|98.99|98.96|98.95|98.93|2549
1624979720000|2021-06-29 15:15:20|98.97|98.94|98.99|98.97|98.99|98.98|98.96|98.93|22707
1624979730000|2021-06-29 15:15:30|98.98|98.94|98.97|98.94|98.99|98.94|98.97|98.9|51399
1624979740000|2021-06-29 15:15:40|98.98|98.95|98.98|98.96|98.98|98.96|98.98|98.95|25
1624979750000|2021-06-29 15:15:50|98.99|98.95|99.05|98.98|99.09|99.03|98.99|98.95|84637
1624979760000|2021-06-29 15:16:00||98.99||99||99||98.99|200
1624979770000|2021-06-29 15:16:10|99.04|99.01|99.05|99.02|99.05|99.02|99.04|99|232
1624979780000|2021-06-29 15:16:20|99.06|99.03|99.14|99.09|99.15|99.1|99.06|99.03|26173
1624979790000|2021-06-29 15:16:30|99.13|99.1|99.1|99.06|99.13|99.13|99.1|99.06|36720
1624979810000|2021-06-29 15:16:50|||||||||492
1624979820000|2021-06-29 15:17:00|99.12|99.07|99.16|99.13|99.16|99.13|99.12|99.06|13541
1624979830000|2021-06-29 15:17:10|99.17|99.14|99.24|99.2|99.24|99.2|99.17|99.13|24738
1624979840000|2021-06-29 15:17:20|||||||||26996
1624979850000|2021-06-29 15:17:30|99.23|99.18|99.19|99.14|99.23|99.2|99.14|99.06|76562
1624979860000|2021-06-29 15:17:40|99.18|99.13|99.25|99.19|99.29|99.23|99.18|99.13|42731
1624979870000|2021-06-29 15:17:50|99.24|99.21|99.18|99.14|99.24|99.21|99.18|99.14|26805
1624979880000|2021-06-29 15:18:00|99.16|99.13|99.12|99.06|99.16|99.13|99.1|99.04|16698
1624979890000|2021-06-29 15:18:10|99.11|99.09|99.11|99.06|99.12|99.09|99.11|99.06|79
1624979900000|2021-06-29 15:18:20|||||||||286
1624979910000|2021-06-29 15:18:30|99.12|99.07|99.12|99.09|99.12|99.1|99.11|99.07|21678
1624979920000|2021-06-29 15:18:40|99.14|99.1|99.16|99.14|99.18|99.14|99.13|99.1|12732
1624979930000|2021-06-29 15:18:50|99.18|99.15|99.18|99.15|99.18|99.15|99.18|99.14|613
1624979940000|2021-06-29 15:19:00|99.16|99.14|99.18|99.13|99.18|99.15|99.15|99.12|15815
1624979950000|2021-06-29 15:19:10||99.14||99.13||99.15||99.13|5968
1624979960000|2021-06-29 15:19:20||99.15||99.13||99.15||99.13|4442
1624979970000|2021-06-29 15:19:30||99.14||99.15||99.15||99.14|16027
1624979980000|2021-06-29 15:19:40|99.17||99.17||99.17||99.17||10
1624979990000|2021-06-29 15:19:50|99.16|99.14|99.11|99.06|99.16|99.14|99.11|99.06|31616
1624980000000|2021-06-29 15:20:00||99.07||99.08||99.08||99.06|500
1624980010000|2021-06-29 15:20:10|99.12|99.09|99.14|99.12|99.15|99.13|99.12|99.09|28252
1624980020000|2021-06-29 15:20:20||99.09||99.09||99.09||99.08|3700
1624980030000|2021-06-29 15:20:30|99.15|99.18|99.14|99.1|99.19|99.18|99.14|99.09|54577
1624980040000|2021-06-29 15:20:40|99.13|99.09|99.05|99|99.14|99.1|99.05|99|18381
1624980050000|2021-06-29 15:20:50|99.04||99.02||99.04||99.02||11970
1624980060000|2021-06-29 15:21:00|99.01|98.98|98.97|98.93|99.01|98.98|98.97|98.93|7508
1624980070000|2021-06-29 15:21:10|98.98|98.96|98.98|98.93|99.03|99.01|98.97|98.92|105765
1624980080000|2021-06-29 15:21:20|98.96|98.91|98.93|98.9|98.96|98.91|98.92|98.88|10118
1624980090000|2021-06-29 15:21:30|98.95|98.88|98.93|98.9|98.95|98.9|98.92|98.88|1694
1624980100000|2021-06-29 15:21:40|98.92|98.88|98.92|98.9|98.93|98.9|98.91|98.88|330
1624980110000|2021-06-29 15:21:50|98.93|98.91|98.91|98.89|98.93|98.91|98.91|98.88|19704
1624980120000|2021-06-29 15:22:00|98.93|98.88|98.95|98.91|98.99|98.95|98.91|98.88|32808
1624980140000|2021-06-29 15:22:20|98.96|98.93|98.93|98.91|98.96|98.93|98.93|98.91|45427
1624980150000|2021-06-29 15:22:30|98.94|98.92|98.93|98.91|98.95|98.92|98.93|98.91|31918
1624980160000|2021-06-29 15:22:40|98.92|98.9|98.88|98.85|98.92|98.9|98.88|98.84|33279
1624980170000|2021-06-29 15:22:50|98.89|98.86|98.91|98.89|98.92|98.89|98.89|98.86|12266
1624980180000|2021-06-29 15:23:00|98.92|98.9|98.91|98.87|98.97|98.93|98.91|98.86|48446
1624980190000|2021-06-29 15:23:10|98.93|98.94|98.91|98.85|98.95|98.94|98.88|98.84|162652
1624980200000|2021-06-29 15:23:20|98.92|98.92|98.95|98.92|98.95|98.92|98.92|98.92|39397
1624980210000|2021-06-29 15:23:30|98.97|98.93|98.97|98.95|98.98|98.96|98.97|98.93|15766
1624980220000|2021-06-29 15:23:40|98.96||98.96||98.97||98.96||5598
1624980230000|2021-06-29 15:23:50|98.97|98.96|98.97|98.95|98.98|98.96|98.96|98.94|27205
1624980240000|2021-06-29 15:24:00|98.98|98.96|99|98.98|99.02|98.98|98.97|98.96|13629
1624980250000|2021-06-29 15:24:10|98.99|98.96|98.97|98.95|98.99|98.98|98.97|98.95|15572
1624980260000|2021-06-29 15:24:20|98.96|98.93|98.96|98.92|98.96|98.93|98.96|98.92|18592
1624980270000|2021-06-29 15:24:30|||||||||14004
1624980290000|2021-06-29 15:24:50|98.98|98.93|98.92|98.88|98.98|98.93|98.88|98.84|280686
1624980300000|2021-06-29 15:25:00||98.89||98.89||98.9||98.89|2475
1624980310000|2021-06-29 15:25:10|98.93|98.9|98.95|98.93|98.98|98.93|98.93|98.9|32728
1624980320000|2021-06-29 15:25:20|98.94|98.92|98.9|98.87|98.94|98.93|98.89|98.84|101401
1624980330000|2021-06-29 15:25:30|98.91|98.88|98.96|98.91|98.96|98.91|98.91|98.88|30084
1624980340000|2021-06-29 15:25:40|98.94||98.94||98.94||98.93||8124
1624980350000|2021-06-29 15:25:50|98.95|98.93|99|98.98|99.03|98.99|98.95|98.93|79294
1624980360000|2021-06-29 15:26:00|99.01|98.99|99.05|99.01|99.07|99.01|99.01|98.99|27813
1624980380000|2021-06-29 15:26:20|99.04|99|99.02|99|99.04|99.01|99|98.96|18312
1624980400000|2021-06-29 15:26:40|99.01|98.99|99|98.98|99.01|99|99|98.98|17164
1624980410000|2021-06-29 15:26:50|99.01|98.96|98.99|98.98|99.01|98.98|98.99|98.96|7188
1624980420000|2021-06-29 15:27:00|98.98|98.96|98.99|98.98|99|98.98|98.98|98.93|27150
1624980430000|2021-06-29 15:27:10|99||98.99||99||98.99||8529
1624980440000|2021-06-29 15:27:20|||||||||2002
1624980450000|2021-06-29 15:27:30|98.98|98.95|98.94|98.89|98.99|98.98|98.94|98.89|19420
1624980460000|2021-06-29 15:27:40|98.93|98.9|98.95|98.92|98.95|98.92|98.93|98.9|14755
1624980470000|2021-06-29 15:27:50|98.96|98.93|98.96|98.94|98.96|98.94|98.96|98.92|30385
1624980480000|2021-06-29 15:28:00|98.97|98.95|99.02|98.99|99.02|98.99|98.97|98.95|47921
1624980490000|2021-06-29 15:28:10|99.03|99|99.02|98.98|99.05|99.01|99.02|98.98|24709
1624980500000|2021-06-29 15:28:20|99.01|98.99|99|98.96|99.02|98.99|99|98.96|20445
1624980510000|2021-06-29 15:28:30||98.97||98.97||98.97||98.97|4462
1624980520000|2021-06-29 15:28:40|98.99|98.96|98.98|98.95|98.99|98.96|98.96|98.92|56535
1624980530000|2021-06-29 15:28:50||98.94||98.96||98.96||98.94|13661
1624980540000|2021-06-29 15:29:00|98.96|98.95|98.89|98.88|98.98|98.95|98.89|98.84|205952
1624980550000|2021-06-29 15:29:10|98.9|98.87|98.89|98.87|98.9|98.89|98.89|98.87|39193
1624980560000|2021-06-29 15:29:20|98.9|98.88|98.96|98.94|98.96|98.94|98.89|98.87|53137
1624980570000|2021-06-29 15:29:30|98.95||98.95||98.96||98.95||5175
1624980580000|2021-06-29 15:29:40|98.96|98.98|98.91|98.88|99.01|98.98|98.9|98.85|143454
1624980590000|2021-06-29 15:29:50|||||||||5000
1625036420000|2021-06-30 07:00:20|98.62|98.58|98.82|98.59|98.85|98.59|98.62|98.58|5436
1625036430000|2021-06-30 07:00:30|98.81|98.6|99|98.82|99|98.82|98.8|98.6|42217
1625036440000|2021-06-30 07:00:40|||||||||18044
1625036450000|2021-06-30 07:00:50|99.08|98.83|98.8|98.63|99.08|98.84|98.77|98.52|56405
1625036460000|2021-06-30 07:01:00|98.79|98.66|99.02|98.94|99.07|98.94|98.71|98.58|60623
1625036470000|2021-06-30 07:01:10|99.07|98.92|98.93|98.75|99.07|98.93|98.92|98.69|32044
1625036480000|2021-06-30 07:01:20|98.92|98.76|98.87|98.72|98.92|98.76|98.87|98.72|8435
1625036490000|2021-06-30 07:01:30|98.91|98.73|98.87|98.76|99.06|98.93|98.83|98.67|43639
1625036500000|2021-06-30 07:01:40|98.88|98.77|99.01|98.89|99.06|98.9|98.88|98.77|6348
1625036510000|2021-06-30 07:01:50|99|98.9|99|98.85|99.06|98.9|98.99|98.84|18111
1625036520000|2021-06-30 07:02:00|99.04||99.01||99.07||99.01||10977
1625036530000|2021-06-30 07:02:10|99.02|98.86|99.25|99.11|99.33|99.25|99.02|98.86|35432
1625036540000|2021-06-30 07:02:20|99.29|99.12|99.71|99.5|99.73|99.5|99.24|99.12|26299
1625036550000|2021-06-30 07:02:30|99.73|99.51|99.66|99.6|99.87|99.6|99.42|99.37|67087
1625036560000|2021-06-30 07:02:40|99.69|99.55|99.51|99.38|99.69|99.6|99.51|99.38|29246
1625036570000|2021-06-30 07:02:50|99.5|99.39|99.61|99.46|99.67|99.47|99.48|99.39|17966
1625036580000|2021-06-30 07:03:00|99.6|99.44|99.66|99.54|99.66|99.54|99.54|99.44|17594
1625036590000|2021-06-30 07:03:10|99.65|99.55|99.65|99.55|99.66|99.58|99.56|99.54|26175
1625036600000|2021-06-30 07:03:20|99.64|99.51|99.43|99.29|99.66|99.6|99.4|99.14|31372
1625036610000|2021-06-30 07:03:30|99.42|99.27|99.39|99.28|99.53|99.39|99.33|99.12|28879
1625036620000|2021-06-30 07:03:40|99.38|99.25|99.31|99.18|99.43|99.28|99.27|99.11|16243
1625036630000|2021-06-30 07:03:50|99.32|99.19|99.34|99.16|99.41|99.25|99.32|99.14|31109
1625036640000|2021-06-30 07:04:00|99.33|99.17|99.21|99.05|99.37|99.2|99.18|99|3064
1625036650000|2021-06-30 07:04:10|99.2|99.06|99.19|99.07|99.22|99.07|99.17|99|4270
1625036660000|2021-06-30 07:04:20|99.23|99.08|99.3|99.16|99.32|99.18|99.23|99.08|19427
1625036670000|2021-06-30 07:04:30|99.29|99.12|99.2|99.08|99.29|99.12|99.2|99.01|4798
1625036680000|2021-06-30 07:04:40|99.24|99.2|99.21|99.05|99.24|99.2|99.2|99.01|21959
1625036690000|2021-06-30 07:04:50|99.23|99.07|99.23|99.1|99.23|99.1|99.23|99.07|756
1625036700000|2021-06-30 07:05:00|99.27||99.24||99.27||99.24||6411
1625036710000|2021-06-30 07:05:10|99.21|99.08|99.04|98.92|99.21|99.08|98.99|98.9|52916
1625036720000|2021-06-30 07:05:20|99.05|99.05|98.95|98.8|99.08|99.05|98.95|98.79|47436
1625036730000|2021-06-30 07:05:30|98.94|98.82|98.88|98.79|98.94|98.82|98.88|98.71|19873
1625036740000|2021-06-30 07:05:40|98.89|98.76|98.88|98.78|98.89|98.78|98.88|98.75|12701
1625036750000|2021-06-30 07:05:50|98.89|98.79|98.85|98.77|98.93|98.83|98.84|98.75|81885
1625036760000|2021-06-30 07:06:00|98.84|98.75|98.98|98.92|98.98|98.94|98.8|98.64|101392
1625036770000|2021-06-30 07:06:10|98.97|98.89|98.97|98.89|98.97|98.93|98.96|98.85|2990
1625036780000|2021-06-30 07:06:20|98.96|98.84|98.84|98.72|98.97|98.88|98.84|98.67|55157
1625036790000|2021-06-30 07:06:30|98.88|98.7|98.92|98.81|98.98|98.85|98.79|98.66|51089
1625036800000|2021-06-30 07:06:40||98.82||98.85||98.85||98.8|518
1625036810000|2021-06-30 07:06:50|98.97|98.86|98.91|98.8|98.98|98.9|98.91|98.8|13273
1625036820000|2021-06-30 07:07:00|98.9|98.79|98.78|98.72|98.9|98.79|98.78|98.68|11463
1625036830000|2021-06-30 07:07:10|98.83|98.73|98.81|98.7|98.89|98.8|98.81|98.67|3089
1625036840000|2021-06-30 07:07:20|98.8|98.68|98.72|98.62|98.8|98.68|98.72|98.6|3936
1625036850000|2021-06-30 07:07:30|98.7||98.7||98.7||98.69||3945
1625036860000|2021-06-30 07:07:40|98.69||98.69||98.69||98.69||0
1625036870000|2021-06-30 07:07:50|||||||||999
1625036880000|2021-06-30 07:08:00|98.68|98.6|98.51|98.4|98.7|98.69|98.51|98.4|32858
1625036890000|2021-06-30 07:08:10|98.49||98.47||98.49||98.47||9331
1625036900000|2021-06-30 07:08:20|98.46|98.39|98.4|98.34|98.46|98.39|98.37|98.34|38421
1625036910000|2021-06-30 07:08:30|98.39|98.29|98.19|98.11|98.4|98.29|98.19|98.1|47116
1625036920000|2021-06-30 07:08:40|98.18|98.1|97.93|97.9|98.18|98.1|97.93|97.9|395528
1625036930000|2021-06-30 07:08:50|97.94|97.91|97.89|97.8|97.99|97.93|97.88|97.8|94351
1625036940000|2021-06-30 07:09:00|97.9|97.81|97.84|97.77|97.97|97.89|97.83|97.77|116354
1625036950000|2021-06-30 07:09:10|97.85|97.78|97.89|97.81|97.97|97.88|97.83|97.78|46399
1625036960000|2021-06-30 07:09:20|97.9|97.84|97.79|97.7|97.9|97.84|97.78|97.66|28490
1625036970000|2021-06-30 07:09:30|97.74|97.68|97.8|97.72|97.8|97.72|97.74|97.68|14415
1625036980000|2021-06-30 07:09:40|97.74|97.7|97.67|97.57|97.8|97.7|97.65|97.56|42792
1625036990000|2021-06-30 07:09:50|97.68|97.58|97.84|97.77|97.84|97.79|97.67|97.58|88422
1625037000000|2021-06-30 07:10:00|97.83|97.8|97.83|97.77|97.84|97.8|97.81|97.72|41902
1625037010000|2021-06-30 07:10:10|97.82|97.78|97.95|97.89|97.96|97.9|97.81|97.77|28025
1625037020000|2021-06-30 07:10:20|97.97|97.96|98.03|97.93|98.03|97.96|97.94|97.85|49678
1625037030000|2021-06-30 07:10:30|98.02|97.95|97.97|97.9|98.02|97.95|97.94|97.84|20133
1625037040000|2021-06-30 07:10:40|97.96||97.96||97.96||97.96||3300
1625037050000|2021-06-30 07:10:50|97.95|97.85|97.79|97.72|97.95|97.86|97.78|97.72|17965
1625037060000|2021-06-30 07:11:00|97.78|97.7|97.81|97.72|97.86|97.76|97.76|97.7|22638
1625037070000|2021-06-30 07:11:10|97.8|97.74|97.8|97.72|97.81|97.74|97.78|97.72|9662
1625037080000|2021-06-30 07:11:20|97.81|97.8|97.73|97.68|97.81|97.8|97.69|97.59|39770
1625037090000|2021-06-30 07:11:30|97.72|97.67|97.71|97.63|97.75|97.68|97.64|97.59|45925
1625037100000|2021-06-30 07:11:40|97.72|97.67|97.69|97.61|97.72|97.67|97.69|97.59|4377
1625037110000|2021-06-30 07:11:50|97.68|97.6|97.45|97.37|97.68|97.6|97.45|97.33|100645
1625037120000|2021-06-30 07:12:00|97.44|97.33|97.39|97.33|97.52|97.4|97.38|97.33|41330
1625037130000|2021-06-30 07:12:10|97.38|97.34|97.41|97.34|97.44|97.34|97.38|97.34|4441
1625037140000|2021-06-30 07:12:20|97.39|97.33|97.41|97.34|97.41|97.34|97.37|97.33|18493
1625037150000|2021-06-30 07:12:30|97.4|97.35|97.34|97.24|97.4|97.36|97.34|97.23|7571
1625037160000|2021-06-30 07:12:40|97.36|97.25|97.43|97.35|97.45|97.36|97.36|97.25|21481
1625037170000|2021-06-30 07:12:50|97.44|97.36|97.42|97.35|97.44|97.36|97.42|97.35|19866
1625037180000|2021-06-30 07:13:00|97.41|97.32|97.43|97.35|97.44|97.35|97.41|97.32|21070
1625037190000|2021-06-30 07:13:10|97.42|97.36|97.48|97.4|97.48|97.42|97.42|97.36|33475
1625037200000|2021-06-30 07:13:20|97.49|97.44|97.55|97.53|97.6|97.53|97.49|97.44|41054
1625037210000|2021-06-30 07:13:30|97.56|97.54|97.58|97.54|97.58|97.54|97.56|97.54|24760
1625037220000|2021-06-30 07:13:40|97.59|97.55|97.59|97.56|97.6|97.56|97.59|97.55|34861
1625037230000|2021-06-30 07:13:50|97.6|97.57|97.62|97.59|97.62|97.59|97.6|97.53|165954
1625037240000|2021-06-30 07:14:00|97.63|97.58|97.68|97.64|97.71|97.64|97.63|97.58|37515
1625037250000|2021-06-30 07:14:10|97.69|97.65|97.56|97.53|97.76|97.67|97.56|97.45|80405
1625037260000|2021-06-30 07:14:20|97.55|97.49|97.55|97.51|97.55|97.53|97.51|97.44|27394
1625037270000|2021-06-30 07:14:30|97.53|97.46|97.58|97.54|97.6|97.54|97.49|97.44|42067
1625037280000|2021-06-30 07:14:40|97.57|97.5|97.45|97.39|97.57|97.5|97.45|97.39|7244
1625037290000|2021-06-30 07:14:50|97.44|97.35|97.42|97.36|97.44|97.4|97.38|97.3|23947
1625037300000|2021-06-30 07:15:00|97.41|97.35|97.34|97.26|97.41|97.35|97.3|97.22|5262
1625037310000|2021-06-30 07:15:10|97.35|97.25|97.28|97.25|97.35|97.25|97.28|97.25|14531
1625037320000|2021-06-30 07:15:20|97.27|97.23|97.25|97.2|97.28|97.23|97.24|97.2|79517
1625037330000|2021-06-30 07:15:30|97.24|97.16|97.26|97.18|97.29|97.2|97.17|97.11|51948
1625037340000|2021-06-30 07:15:40||97.2||97.21||97.21||97.2|1201
1625037350000|2021-06-30 07:15:50|97.28||97.28||97.28||97.28||1795
1625037360000|2021-06-30 07:16:00|97.31|97.3|97.29|97.24|97.34|97.3|97.28|97.2|86424
1625037370000|2021-06-30 07:16:10|97.28|97.22|97.32|97.27|97.32|97.29|97.28|97.21|27190
1625037380000|2021-06-30 07:16:20|97.33|97.28|97.33|97.28|97.33|97.32|97.33|97.27|100372
1625037390000|2021-06-30 07:16:30|97.34|97.33|97.63|97.57|97.64|97.6|97.34|97.27|66841
1625037400000|2021-06-30 07:16:40|97.66|97.58|97.69|97.6|97.7|97.61|97.66|97.58|8193
1625037410000|2021-06-30 07:16:50|97.68|97.59|97.58|97.47|97.68|97.59|97.55|97.44|43315
1625037420000|2021-06-30 07:17:00|97.6|97.48|97.61|97.54|97.66|97.54|97.56|97.48|81767
1625037430000|2021-06-30 07:17:10|97.63|97.62|97.8|97.71|97.81|97.71|97.63|97.62|11693
1625037440000|2021-06-30 07:17:20|97.81|97.84|97.86|97.84|97.96|97.86|97.81|97.71|42148
1625037450000|2021-06-30 07:17:30|97.85|97.79|97.85|97.76|97.85|97.79|97.85|97.75|60
1625037460000|2021-06-30 07:17:40|97.84|97.73|97.85|97.76|97.86|97.76|97.77|97.67|25665
1625037470000|2021-06-30 07:17:50|97.82|97.77|97.82|97.74|97.82|97.77|97.82|97.73|7125
1625037480000|2021-06-30 07:18:00|97.84|97.75|97.9|97.84|97.9|97.84|97.83|97.75|20439
1625037490000|2021-06-30 07:18:10|97.95|97.9|98.03|97.94|98.04|97.95|97.94|97.84|5292
1625037500000|2021-06-30 07:18:20|98.01|97.93|98|97.91|98.04|97.93|97.96|97.9|14854
1625037510000|2021-06-30 07:18:30|97.99|97.9|97.93|97.9|97.99|97.9|97.92|97.85|42334
1625037520000|2021-06-30 07:18:40|97.92|97.85|97.87|97.84|97.93|97.9|97.87|97.84|27176
1625037530000|2021-06-30 07:18:50|97.86|97.8|97.83|97.74|97.86|97.8|97.81|97.73|10879
1625037540000|2021-06-30 07:19:00|97.81|97.72|97.73|97.64|97.81|97.72|97.73|97.63|58596
1625037550000|2021-06-30 07:19:10|97.72|97.65|97.69|97.61|97.72|97.66|97.69|97.61|2031
1625037560000|2021-06-30 07:19:20||97.59||97.59||97.6||97.58|20
1625037570000|2021-06-30 07:19:30|97.68|97.57|97.63|97.52|97.68|97.57|97.63|97.51|3259
1625037580000|2021-06-30 07:19:40|97.62|97.51|97.57|97.51|97.62|97.51|97.57|97.5|7321
1625037590000|2021-06-30 07:19:50||97.5||97.5||97.5||97.5|3638
1625037600000|2021-06-30 07:20:00|97.56||97.56||97.57||97.56||22420
1625037610000|2021-06-30 07:20:10|97.55|97.45|97.46|97.4|97.55|97.45|97.46|97.39|4417
1625037620000|2021-06-30 07:20:20||97.36||97.37||97.37||97.36|400
1625037630000|2021-06-30 07:20:30|97.44||97.44||97.44||97.44||5814
1625037640000|2021-06-30 07:20:40|97.43||97.43||97.43||97.43||6667
1625037650000|2021-06-30 07:20:50|97.44|97.38|97.56|97.52|97.7|97.56|97.44|97.38|30386
1625037660000|2021-06-30 07:21:00|97.55|97.48|97.44|97.38|97.55|97.51|97.44|97.38|18645
1625037670000|2021-06-30 07:21:10|97.45|97.39|97.5|97.41|97.5|97.41|97.45|97.39|5906
1625037680000|2021-06-30 07:21:20|97.49||97.49||97.49||97.49||7623
1625037690000|2021-06-30 07:21:30|||||||||15296
1625037700000|2021-06-30 07:21:40|97.5|97.5|97.66|97.55|97.68|97.56|97.5|97.41|23534
1625037710000|2021-06-30 07:21:50|97.68|97.6|97.63|97.6|97.75|97.66|97.63|97.6|30699
1625037720000|2021-06-30 07:22:00|97.62|97.55|97.59|97.51|97.63|97.55|97.58|97.48|12437
1625037730000|2021-06-30 07:22:10|97.58|97.5|97.53|97.47|97.58|97.5|97.53|97.47|7186
1625037740000|2021-06-30 07:22:20||97.48||97.45||97.48||97.44|65
1625037750000|2021-06-30 07:22:30|97.52|97.43|97.56|97.51|97.59|97.52|97.46|97.4|8010
1625037760000|2021-06-30 07:22:40|97.58|97.5|97.74|97.65|97.75|97.65|97.58|97.5|17566
1625037770000|2021-06-30 07:22:50|97.75|97.66|97.66|97.58|97.78|97.69|97.66|97.57|62284
1625037780000|2021-06-30 07:23:00|97.68|97.68|97.68|97.57|97.75|97.68|97.68|97.55|23331
1625037790000|2021-06-30 07:23:10|97.67|97.55|97.64|97.54|97.67|97.56|97.64|97.53|4249
1625037800000|2021-06-30 07:23:20|97.63|97.52|97.58|97.48|97.63|97.52|97.58|97.47|1347
1625037820000|2021-06-30 07:23:40|97.59|97.49|97.65|97.6|97.65|97.6|97.59|97.49|1046
1625037830000|2021-06-30 07:23:50|97.69|97.61|97.75|97.67|97.76|97.69|97.65|97.61|9202
1625037840000|2021-06-30 07:24:00|97.74|97.64|97.66|97.6|97.74|97.69|97.66|97.55|41502
1625037850000|2021-06-30 07:24:10|97.67|97.61|97.73|97.68|97.82|97.73|97.67|97.61|24409
1625037860000|2021-06-30 07:24:20|97.79|97.7|97.8|97.71|97.8|97.71|97.79|97.7|4170
1625037870000|2021-06-30 07:24:30|97.84|97.72|97.84|97.75|97.85|97.76|97.76|97.72|6651
1625037880000|2021-06-30 07:24:40|97.83|97.74|97.78|97.66|97.83|97.74|97.74|97.62|13068
1625037900000|2021-06-30 07:25:00|97.77|97.67|97.75|97.67|97.78|97.67|97.75|97.67|21588
1625037910000|2021-06-30 07:25:10|97.74|97.65|97.74|97.65|97.74|97.66|97.74|97.63|184
1625037920000|2021-06-30 07:25:20|97.75|97.67|97.83|97.75|97.84|97.75|97.74|97.67|10677
1625037940000|2021-06-30 07:25:40|97.82||97.82||97.82||97.81||3210
1625037950000|2021-06-30 07:25:50|97.83|97.76|97.91|97.83|97.97|97.9|97.83|97.76|43396
1625037960000|2021-06-30 07:26:00|||||||||10406
1625037970000|2021-06-30 07:26:10|||||||||25000
1625037980000|2021-06-30 07:26:20|97.92|97.85|97.88|97.81|97.99|97.9|97.85|97.72|50502
1625037990000|2021-06-30 07:26:30|97.89|97.82|97.88|97.81|97.89|97.82|97.86|97.8|15132
1625038000000|2021-06-30 07:26:40|97.89|97.88|97.92|97.86|97.99|97.92|97.89|97.83|72906
1625038010000|2021-06-30 07:26:50|97.98|97.87|97.99|97.93|98.06|97.98|97.97|97.87|29432
1625038020000|2021-06-30 07:27:00|98.01|97.94|98.13|98.04|98.14|98.04|98.01|97.94|12682
1625038030000|2021-06-30 07:27:10|||||||||5564
1625038040000|2021-06-30 07:27:20|98.12|98.03|98.1|98.02|98.13|98.03|98.03|98|23005
1625038050000|2021-06-30 07:27:30|98.09|98.01|98.07|98.02|98.12|98.02|98.06|98.01|4565
1625038060000|2021-06-30 07:27:40|98.08|98.03|98.22|98.15|98.23|98.15|98.08|98.03|38895
1625038070000|2021-06-30 07:27:50|98.21|98.14|98.1|98.03|98.21|98.14|98.1|98|25125
1625038080000|2021-06-30 07:28:00|98.11|98.04|98.2|98.1|98.21|98.1|98.11|98.04|5843
1625038090000|2021-06-30 07:28:10|||||||||7086
1625038100000|2021-06-30 07:28:20|98.19|98.11|98.19|98.11|98.19|98.12|98.19|98.09|1336
1625038110000|2021-06-30 07:28:30|||||||||10000
1625038120000|2021-06-30 07:28:40|98.2|98.12|98.13|98.04|98.2|98.14|98.13|98.03|32164
1625038130000|2021-06-30 07:28:50|||||||||10036
1625038150000|2021-06-30 07:29:10|||||||||152
1625038160000|2021-06-30 07:29:20|||||||||15285
1625038170000|2021-06-30 07:29:30|98.14|98.06|98.19|98.09|98.19|98.09|98.14|98.06|26883
1625038180000|2021-06-30 07:29:40|98.22|98.11|98.15|98.07|98.22|98.19|98.12|98.04|57817
1625038190000|2021-06-30 07:29:50|98.19|98.08|98.13|98.05|98.19|98.18|98.12|98.04|27325
1625038200000|2021-06-30 07:30:00|98.12|98.06|98.1|98.04|98.12|98.09|98.08|98.04|32283
1625038210000|2021-06-30 07:30:10|98.11|98.05|98.04|98|98.12|98.05|98.04|98|23746
1625038220000|2021-06-30 07:30:20|98.03|97.97|97.95|97.87|98.03|97.97|97.95|97.86|4868
1625038230000|2021-06-30 07:30:30|97.94|97.84|97.91|97.82|97.94|97.85|97.91|97.81|1773
1625038240000|2021-06-30 07:30:40|97.9|97.8|97.87|97.8|97.9|97.8|97.87|97.8|7
1625038250000|2021-06-30 07:30:50|97.86|97.76|97.83|97.74|97.86|97.76|97.83|97.73|502
1625038260000|2021-06-30 07:31:00|||||||||13774
1625038270000|2021-06-30 07:31:10|97.85|97.84|97.87|97.78|97.88|97.84|97.83|97.75|27269
1625038280000|2021-06-30 07:31:20|97.86|97.76|97.83|97.75|97.86|97.76|97.83|97.75|543
1625038290000|2021-06-30 07:31:30|97.85|97.76|97.86|97.76|97.86|97.76|97.85|97.76|26016
1625038300000|2021-06-30 07:31:40|97.87|97.77|97.91|97.82|97.91|97.85|97.87|97.77|25587
1625038310000|2021-06-30 07:31:50|97.9|97.83|97.9|97.82|97.9|97.83|97.9|97.82|0
1625038320000|2021-06-30 07:32:00|97.89|97.81|97.79|97.71|97.89|97.81|97.79|97.7|20978
1625038330000|2021-06-30 07:32:10|97.78|97.72|97.78|97.7|97.78|97.72|97.78|97.7|8110
1625038340000|2021-06-30 07:32:20|97.77||97.75||97.77||97.75||0
1625038350000|2021-06-30 07:32:30|||||||||30000
1625038360000|2021-06-30 07:32:40|97.74|97.65|97.74|97.67|97.77|97.67|97.73|97.64|28432
1625038370000|2021-06-30 07:32:50|97.73|97.66|97.71|97.64|97.74|97.66|97.68|97.6|6470
1625038390000|2021-06-30 07:33:10|||||||||5100
1625038400000|2021-06-30 07:33:20|||||||||1008
1625038410000|2021-06-30 07:33:30|97.72|97.66|97.82|97.75|97.88|97.79|97.72|97.66|73741
1625038420000|2021-06-30 07:33:40|97.83|97.82|97.82|97.76|97.84|97.82|97.82|97.75|18934
1625038430000|2021-06-30 07:33:50|||||||||503
1625038440000|2021-06-30 07:34:00|97.81|97.74|97.82|97.76|97.82|97.76|97.81|97.72|3410
1625038450000|2021-06-30 07:34:10|||||||||13655
1625038460000|2021-06-30 07:34:20|97.84|97.77|97.99|97.9|98|97.9|97.82|97.77|54211
1625038470000|2021-06-30 07:34:30|97.98|97.89|97.96|97.91|97.98|97.91|97.95|97.89|3119
1625038480000|2021-06-30 07:34:40|97.98|97.92|98.02|97.94|98.06|97.98|97.96|97.92|9275
1625038490000|2021-06-30 07:34:50|98.01|97.93|98|97.93|98.01|97.93|98|97.92|0
1625038500000|2021-06-30 07:35:00|97.99|97.92|97.99|97.92|97.99|97.92|97.99|97.9|932
1625038510000|2021-06-30 07:35:10|97.98||97.97||97.98||97.97||1020
1625038520000|2021-06-30 07:35:20|97.96|97.91|97.93|97.84|97.96|97.91|97.93|97.83|4047
1625038530000|2021-06-30 07:35:30|97.94||97.93||97.94||97.93||18944
1625038540000|2021-06-30 07:35:40|||||||||2544
1625038550000|2021-06-30 07:35:50||97.85||97.86||97.86||97.85|120
1625038560000|2021-06-30 07:36:00|97.95|97.87|97.95|97.89|97.95|97.89|97.93|97.86|18235
1625038570000|2021-06-30 07:36:10|97.96|97.9|97.99|97.89|98.04|97.96|97.96|97.88|45475
1625038580000|2021-06-30 07:36:20|97.98|97.87|97.91|97.84|97.98|97.88|97.91|97.82|12471
1625038590000|2021-06-30 07:36:30||97.82||97.83||97.83||97.82|10
1625038600000|2021-06-30 07:36:40|97.92|97.84|97.93|97.87|97.93|97.87|97.92|97.84|9976
1625038610000|2021-06-30 07:36:50|97.95|97.88|97.99|97.9|98|97.91|97.95|97.88|19400
1625038620000|2021-06-30 07:37:00|97.98|97.91|97.97|97.89|97.98|97.91|97.97|97.87|2240
1625038630000|2021-06-30 07:37:10||97.87||97.88||97.88||97.87|2959
1625038640000|2021-06-30 07:37:20|97.98|97.92|97.98|97.93|97.98|97.93|97.98|97.92|5321
1625038650000|2021-06-30 07:37:30|||||||||2019
1625038660000|2021-06-30 07:37:40||97.94||97.92||97.94||97.89|2016
1625038670000|2021-06-30 07:37:50|97.97|97.93|97.98|97.93|97.98|97.95|97.97|97.88|4738
1625038680000|2021-06-30 07:38:00||97.88||97.89||97.89||97.88|9172
1625038690000|2021-06-30 07:38:10|||||||||2534
1625038700000|2021-06-30 07:38:20|97.99|97.93|98.12|98.05|98.13|98.05|97.99|97.93|26928
1625038710000|2021-06-30 07:38:30|98.15|98.06|98.11|98.04|98.18|98.09|98.11|97.99|20816
1625038720000|2021-06-30 07:38:40|98.1||98.11||98.11||98.1||11358
1625038730000|2021-06-30 07:38:50|98.1|98|98.09|98.01|98.1|98.01|98.09|98|127
1625038740000|2021-06-30 07:39:00|98.1|98.04|98.03|97.95|98.1|98.07|98.01|97.93|17537
1625038750000|2021-06-30 07:39:10|98.02||98.01||98.02||98||540
1625038770000|2021-06-30 07:39:30|98.02|97.96|98.06|98|98.07|98.03|98.01|97.96|6629
1625038780000|2021-06-30 07:39:40|98.05|97.97|98.01|97.95|98.05|97.98|98.01|97.95|398
1625038790000|2021-06-30 07:39:50|98|97.91|97.99|97.92|98.01|97.92|97.98|97.91|20381
1625038800000|2021-06-30 07:40:00|||||||||1676
1625038810000|2021-06-30 07:40:10|97.98|97.89|97.94|97.84|97.98|97.9|97.94|97.83|5171
1625038820000|2021-06-30 07:40:20||97.9||97.85||97.9||97.84|455
1625038830000|2021-06-30 07:40:30|||||||||18997
1625038840000|2021-06-30 07:40:40|97.93||97.93||97.93||97.93||2668
1625038850000|2021-06-30 07:40:50|97.94||97.93||97.94||97.93||458
1625038860000|2021-06-30 07:41:00|97.92||97.94||97.94||97.92||503
1625038870000|2021-06-30 07:41:10|97.93||97.93||97.93||97.93||5549
1625038880000|2021-06-30 07:41:20|||||||||108
1625038890000|2021-06-30 07:41:30|97.95|97.87|97.97|97.91|97.98|97.91|97.9|97.84|22641
1625038900000|2021-06-30 07:41:40|||||||||22
1625038910000|2021-06-30 07:41:50|97.99|97.92|98.04|97.97|98.07|97.97|97.99|97.92|21338
1625038940000|2021-06-30 07:42:20|98.03|97.94|97.91|97.84|98.03|97.94|97.91|97.83|18646
1625038960000|2021-06-30 07:42:40|||||||||1000
1625038970000|2021-06-30 07:42:50|||||||||510
1625038980000|2021-06-30 07:43:00|97.92|97.85|97.91|97.85|97.92|97.86|97.9|97.85|19050
1625038990000|2021-06-30 07:43:10||97.86||97.86||97.88||97.85|7650
1625039010000|2021-06-30 07:43:30|97.92|97.89|97.97|97.89|97.97|97.89|97.92|97.85|9097
1625039020000|2021-06-30 07:43:40|97.96||97.96||97.97||97.96||35
1625039030000|2021-06-30 07:43:50|97.94|97.88|97.94|97.87|97.94|97.88|97.94|97.85|1651
1625039040000|2021-06-30 07:44:00|97.93||97.93||97.93||97.93||0
1625039050000|2021-06-30 07:44:10|97.91|97.85|97.93|97.86|97.93|97.89|97.91|97.85|2599
1625039070000|2021-06-30 07:44:30|97.94|97.9|97.96|97.89|97.97|97.91|97.94|97.89|30180
1625039090000|2021-06-30 07:44:50||97.9||97.9||97.9||97.9|19257
1625039100000|2021-06-30 07:45:00|97.95|97.89|97.95|97.89|97.95|97.89|97.95|97.89|19589
1625039110000|2021-06-30 07:45:10|97.96|97.9|97.94|97.89|97.96|97.92|97.94|97.89|16670
1625039140000|2021-06-30 07:45:40|||||||||10211
1625039160000|2021-06-30 07:46:00|97.93|97.87|97.88|97.83|97.93|97.87|97.88|97.82|3204
1625039170000|2021-06-30 07:46:10|||||||||8380
1625039180000|2021-06-30 07:46:20|97.92|97.84|97.94|97.88|97.94|97.92|97.91|97.84|15219
1625039190000|2021-06-30 07:46:30|97.93|97.87|97.92|97.86|97.93|97.87|97.92|97.82|5
1625039200000|2021-06-30 07:46:40|97.91||97.91||97.91||97.91||36503
1625039210000|2021-06-30 07:46:50|||||||||101982
1625039220000|2021-06-30 07:47:00|97.94|97.87|97.94|97.88|97.94|97.88|97.94|97.87|5516
1625039240000|2021-06-30 07:47:20||97.9||97.9||97.9||97.9|2031
1625039250000|2021-06-30 07:47:30|||||||||350
1625039260000|2021-06-30 07:47:40|||||||||2527
1625039270000|2021-06-30 07:47:50|97.95|97.91|98.04|97.98|98.04|97.98|97.95|97.91|22756
1625039280000|2021-06-30 07:48:00|98.03|98|97.93|97.86|98.03|98|97.93|97.85|9250
1625039290000|2021-06-30 07:48:10|97.92|97.84|97.88|97.83|97.92|97.85|97.88|97.82|2436
1625039300000|2021-06-30 07:48:20|97.9|97.82|97.82|97.8|97.9|97.83|97.82|97.8|18684
1625039310000|2021-06-30 07:48:30|97.81|97.77|97.72|97.63|97.81|97.77|97.72|97.62|3653
1625039320000|2021-06-30 07:48:40|97.71|97.62|97.7|97.62|97.71|97.62|97.7|97.62|72
1625039330000|2021-06-30 07:48:50|||||||||2029
1625039340000|2021-06-30 07:49:00||97.63||97.63||97.63||97.63|12260
1625039350000|2021-06-30 07:49:10|97.69|97.62|97.68|97.62|97.69|97.62|97.68|97.62|755
1625039360000|2021-06-30 07:49:20|||||||||10153
1625039370000|2021-06-30 07:49:30|||||||||2400
1625039380000|2021-06-30 07:49:40|97.66||97.64||97.66||97.64||1836
1625039390000|2021-06-30 07:49:50|97.63|97.6|97.58|97.51|97.63|97.6|97.58|97.51|15118
1625039400000|2021-06-30 07:50:00|97.59|97.58|97.58|97.52|97.59|97.58|97.58|97.51|14363
1625039410000|2021-06-30 07:50:10|97.57|97.51|97.58|97.52|97.58|97.53|97.53|97.5|7601
1625039420000|2021-06-30 07:50:20|97.57|97.51|97.57|97.51|97.57|97.51|97.57|97.51|10247
1625039430000|2021-06-30 07:50:30|97.58|97.52|97.58|97.52|97.58|97.52|97.58|97.52|1780
1625039440000|2021-06-30 07:50:40|97.59|97.6|97.42|97.4|97.61|97.6|97.42|97.4|46856
1625039450000|2021-06-30 07:50:50|97.47|97.41|97.47|97.4|97.49|97.43|97.47|97.39|39686
1625039460000|2021-06-30 07:51:00|97.48|97.41|97.45|97.42|97.49|97.42|97.45|97.41|14593
1625039470000|2021-06-30 07:51:10|97.49|97.43|97.47|97.46|97.57|97.46|97.47|97.43|13100
1625039480000|2021-06-30 07:51:20|97.46|97.44|97.47|97.42|97.47|97.44|97.46|97.42|448
1625039490000|2021-06-30 07:51:30|97.49|97.43|97.49|97.43|97.49|97.43|97.49|97.43|2211
1625039500000|2021-06-30 07:51:40|97.52||97.52||97.54||97.52||109
1625039510000|2021-06-30 07:51:50|97.51|97.5|97.5|97.43|97.52|97.5|97.5|97.42|21938
1625039530000|2021-06-30 07:52:10|||||||||3052
1625039540000|2021-06-30 07:52:20|97.49|97.44|97.55|97.49|97.55|97.5|97.48|97.44|13721
1625039550000|2021-06-30 07:52:30|97.54|97.47|97.47|97.41|97.56|97.47|97.46|97.4|22804
1625039560000|2021-06-30 07:52:40|97.46||97.46||97.46||97.46||0
1625039570000|2021-06-30 07:52:50|||||||||15280
1625039580000|2021-06-30 07:53:00|97.47||97.46||97.47||97.46||22205
1625039590000|2021-06-30 07:53:10|97.45||97.46||97.46||97.45||6206
1625039600000|2021-06-30 07:53:20|97.47|97.44|97.53|97.5|97.53|97.5|97.46|97.44|29854
1625039610000|2021-06-30 07:53:30|97.56|97.6|97.57|97.51|97.61|97.6|97.56|97.5|23840
1625039620000|2021-06-30 07:53:40|||||||||510
1625039630000|2021-06-30 07:53:50|97.56|97.49|97.56|97.49|97.56|97.49|97.56|97.49|19614
1625039640000|2021-06-30 07:54:00|97.54|97.45|97.52|97.48|97.54|97.48|97.52|97.45|5963
1625039650000|2021-06-30 07:54:10|97.54|97.49|97.53|97.5|97.54|97.5|97.53|97.49|5302
1625039660000|2021-06-30 07:54:20|97.52|97.46|97.49|97.45|97.52|97.46|97.49|97.4|9343
1625039670000|2021-06-30 07:54:30||97.46||97.46||97.46||97.44|2295
1625039680000|2021-06-30 07:54:40|||||||||73254
1625039690000|2021-06-30 07:54:50|97.5|97.5|97.52|97.47|97.53|97.5|97.5|97.46|52290
1625039700000|2021-06-30 07:55:00|97.51|97.46|97.54|97.47|97.54|97.47|97.49|97.46|18179
1625039710000|2021-06-30 07:55:10|97.55|97.48|97.61|97.56|97.63|97.56|97.55|97.48|16615
1625039720000|2021-06-30 07:55:20|97.63|97.57|97.63|97.56|97.66|97.58|97.63|97.55|2796
1625039730000|2021-06-30 07:55:30|97.62|97.55|97.62|97.56|97.62|97.56|97.61|97.55|590
1625039740000|2021-06-30 07:55:40|||||||||13093
1625039750000|2021-06-30 07:55:50|97.61|97.55|97.61|97.55|97.61|97.55|97.61|97.55|17341
1625039760000|2021-06-30 07:56:00|97.62|97.56|97.55|97.5|97.62|97.56|97.55|97.5|3509
1625039770000|2021-06-30 07:56:10|97.53||97.53||97.53||97.53||1149
1625039780000|2021-06-30 07:56:20|97.52|97.46|97.46|97.41|97.52|97.47|97.46|97.4|4833
1625039790000|2021-06-30 07:56:30|||||||||3900
1625039800000|2021-06-30 07:56:40|||||||||6115
1625039810000|2021-06-30 07:56:50|97.45|97.4|97.42|97.35|97.45|97.4|97.42|97.34|11746
1625039820000|2021-06-30 07:57:00|97.41|97.33|97.37|97.32|97.41|97.34|97.37|97.31|11116
1625039830000|2021-06-30 07:57:10|97.36|97.3|97.37|97.31|97.39|97.31|97.35|97.3|26824
1625039840000|2021-06-30 07:57:20|97.36|97.3|97.36|97.3|97.36|97.3|97.36|97.3|1385
1625039850000|2021-06-30 07:57:30|97.33|97.26|97.32|97.27|97.35|97.27|97.32|97.26|1241
1625039860000|2021-06-30 07:57:40|||||||||7177
1625039870000|2021-06-30 07:57:50|97.35|97.26|97.32|97.27|97.36|97.27|97.32|97.26|17360
1625039880000|2021-06-30 07:58:00|97.34|97.28|97.4|97.32|97.43|97.32|97.32|97.28|14465
1625039890000|2021-06-30 07:58:10|97.38||97.38||97.38||97.38||1736
1625039900000|2021-06-30 07:58:20|97.4|97.4|97.45|97.4|97.45|97.4|97.4|97.32|34377
1625039910000|2021-06-30 07:58:30|97.41|97.35|97.4|97.33|97.41|97.4|97.4|97.32|14957
1625039920000|2021-06-30 07:58:40|97.37|97.32|97.36|97.3|97.37|97.32|97.36|97.3|12338
1625039930000|2021-06-30 07:58:50|97.37|97.31|97.36|97.31|97.37|97.31|97.36|97.31|3294
1625039940000|2021-06-30 07:59:00|97.37||97.36||97.37||97.36||6467
1625039950000|2021-06-30 07:59:10|||||||||1078
1625039960000|2021-06-30 07:59:20|97.37||97.37||97.37||97.36||15941
1625039980000|2021-06-30 07:59:40||97.32||97.33||97.33||97.32|13697
1625039990000|2021-06-30 07:59:50|97.4|97.4|97.36|97.33|97.41|97.4|97.35|97.33|18489
1625040000000|2021-06-30 08:00:00|97.39|97.34|97.45|97.39|97.46|97.43|97.35|97.34|38912
1625040010000|2021-06-30 08:00:10|97.38|97.38|97.44|97.38|97.46|97.44|97.38|97.33|65526
1625040030000|2021-06-30 08:00:30|||||||||860
1625040040000|2021-06-30 08:00:40|||||||||9501
1625040060000|2021-06-30 08:01:00|97.43|97.35|97.33|97.32|97.43|97.36|97.33|97.32|1305
1625040070000|2021-06-30 08:01:10|97.32|97.3|97.29|97.24|97.32|97.3|97.29|97.23|2113
1625040080000|2021-06-30 08:01:20|||||||||501
1625040090000|2021-06-30 08:01:30|97.31|97.25|97.31|97.26|97.31|97.26|97.31|97.25|770
1625040100000|2021-06-30 08:01:40|97.3|97.27|97.29|97.27|97.3|97.27|97.29|97.27|51
1625040110000|2021-06-30 08:01:50|97.28|97.26|97.2|97.16|97.28|97.26|97.2|97.15|47625
1625040120000|2021-06-30 08:02:00|97.23|97.17|97.22|97.18|97.23|97.18|97.18|97.14|30278
1625040130000|2021-06-30 08:02:10|97.23|97.2|97.21|97.18|97.29|97.23|97.21|97.18|30723
1625040140000|2021-06-30 08:02:20|97.2|97.16|97.2|97.15|97.2|97.18|97.16|97.11|23474
1625040150000|2021-06-30 08:02:30|97.17|97.16|97.17|97.13|97.2|97.16|97.17|97.12|25546
1625040160000|2021-06-30 08:02:40|97.16|97.12|97.15|97.11|97.17|97.13|97.13|97.11|28080
1625040170000|2021-06-30 08:02:50|97.17|97.13|97.19|97.14|97.2|97.14|97.15|97.13|18197
1625040190000|2021-06-30 08:03:10|97.18|97.13|97.17|97.11|97.2|97.17|97.17|97.11|18642
1625040200000|2021-06-30 08:03:20|97.13|97.1|97.11|97.06|97.13|97.1|97.11|97.04|21970
1625040210000|2021-06-30 08:03:30|97.13|97.13|97.1|97.06|97.14|97.13|97.1|97.06|75114
1625040220000|2021-06-30 08:03:40|97.11|97.07|97.11|97.06|97.12|97.08|97.08|97.01|32228
1625040230000|2021-06-30 08:03:50|||||||||2045
1625040240000|2021-06-30 08:04:00|97.1|97.05|97.09|97.05|97.1|97.05|97.09|97.05|1556
1625040250000|2021-06-30 08:04:10|97.08|97.04|97.09|97.04|97.09|97.06|97.08|97.02|14886
1625040260000|2021-06-30 08:04:20||97.02||97.03||97.03||97.02|27734
1625040270000|2021-06-30 08:04:30|97.07|97.05|97.08|97.06|97.09|97.06|97.07|97.04|8826
1625040280000|2021-06-30 08:04:40|97.07|97.03|97.08|97.05|97.08|97.05|97.07|97.01|2212
1625040290000|2021-06-30 08:04:50||97.02||97.02||97.02||97.02|30448
1625040300000|2021-06-30 08:05:00|97.09|97.03|97.07|97.06|97.09|97.07|97.07|97.03|31418
1625040310000|2021-06-30 08:05:10|97.09|97.07|97.1|97.06|97.12|97.11|97.09|97.06|56897
1625040320000|2021-06-30 08:05:20|||||||||1029
1625040340000|2021-06-30 08:05:40|||||||||720
1625040350000|2021-06-30 08:05:50|97.09|97.03|97.09|97.02|97.09|97.03|97.09|97.02|16189
1625040360000|2021-06-30 08:06:00||97.03||97.03||97.03||97.03|60
1625040370000|2021-06-30 08:06:10|97.08|97.02|96.94|96.89|97.08|97.03|96.94|96.89|327898
1625040380000|2021-06-30 08:06:20|96.91|96.86|96.87|96.84|96.91|96.87|96.79|96.75|193069
1625040390000|2021-06-30 08:06:30|96.86|96.83|96.82|96.77|96.88|96.83|96.79|96.75|82398
1625040400000|2021-06-30 08:06:40|96.81|96.75|96.67|96.63|96.81|96.75|96.67|96.6|82261
1625040410000|2021-06-30 08:06:50|96.66|96.62|96.52|96.46|96.66|96.62|96.52|96.45|93672
1625040420000|2021-06-30 08:07:00|96.51|96.47|96.57|96.53|96.59|96.54|96.48|96.4|132690
1625040430000|2021-06-30 08:07:10|96.56|96.51|96.43|96.36|96.56|96.51|96.37|96.31|81891
1625040440000|2021-06-30 08:07:20|96.45|96.37|96.43|96.33|96.48|96.42|96.41|96.3|91164
1625040450000|2021-06-30 08:07:30|96.39|96.32|96.28|96.2|96.41|96.33|96.28|96.2|49127
1625040460000|2021-06-30 08:07:40|96.27|96.21|96.22|96.13|96.4|96.28|96.22|96.11|83121
1625040470000|2021-06-30 08:07:50|96.21|96.1|96.14|96.07|96.29|96.21|96.09|96.05|140604
1625040480000|2021-06-30 08:08:00|96.18|96.08|96.38|96.27|96.4|96.27|96.14|96.08|53642
1625040490000|2021-06-30 08:08:10|96.41|96.28|96.41|96.34|96.44|96.34|96.38|96.28|57003
1625040500000|2021-06-30 08:08:20|96.4|96.33|96.32|96.22|96.4|96.33|96.21|96.14|57545
1625040510000|2021-06-30 08:08:30|96.36|96.23|96.41|96.32|96.45|96.32|96.25|96.23|74633
1625040520000|2021-06-30 08:08:40|96.42|96.33|96.54|96.42|96.55|96.42|96.42|96.33|90393
1625040530000|2021-06-30 08:08:50|96.53|96.43|96.62|96.54|96.63|96.54|96.52|96.43|52137
1625040540000|2021-06-30 08:09:00|96.65|96.55|96.78|96.69|96.82|96.7|96.65|96.55|65236
1625040550000|2021-06-30 08:09:10|96.79|96.7|96.84|96.73|96.88|96.85|96.77|96.7|28612
1625040560000|2021-06-30 08:09:20|96.83|96.72|96.79|96.7|96.83|96.72|96.73|96.64|82359
1625040570000|2021-06-30 08:09:30|96.78|96.69|96.74|96.63|96.78|96.69|96.63|96.52|118943
1625040580000|2021-06-30 08:09:40|96.75|96.64|96.82|96.71|96.87|96.71|96.75|96.64|28182
1625040590000|2021-06-30 08:09:50|96.83|96.73|96.92|96.8|96.94|96.8|96.83|96.73|40403
1625040600000|2021-06-30 08:10:00|96.93|96.81|96.98|96.87|96.98|96.87|96.85|96.76|59529
1625040610000|2021-06-30 08:10:10|97|96.88|97.03|96.92|97.15|97.01|97|96.88|130093
1625040620000|2021-06-30 08:10:20|97.04|96.93|97|96.92|97.17|97.06|96.94|96.85|102782
1625040630000|2021-06-30 08:10:30|96.99|96.91|96.91|96.83|97|96.95|96.91|96.82|50489
1625040640000|2021-06-30 08:10:40|96.9|96.82|96.93|96.85|96.94|96.86|96.9|96.81|9219
1625040650000|2021-06-30 08:10:50|96.92|96.84|96.8|96.73|96.92|96.84|96.79|96.71|23637
1625040660000|2021-06-30 08:11:00|96.79|96.7|96.69|96.61|96.8|96.74|96.69|96.6|18161
1625040670000|2021-06-30 08:11:10|96.7|96.62|96.61|96.53|96.72|96.65|96.61|96.52|59608
1625040680000|2021-06-30 08:11:20|96.6|96.51|96.6|96.54|96.61|96.54|96.6|96.51|19703
1625040690000|2021-06-30 08:11:30|96.59|96.53|96.56|96.5|96.6|96.54|96.54|96.5|24302
1625040700000|2021-06-30 08:11:40|96.55|96.47|96.51|96.44|96.55|96.5|96.48|96.41|26606
1625040710000|2021-06-30 08:11:50|96.49|96.39|96.45|96.39|96.49|96.4|96.45|96.37|11563
1625040720000|2021-06-30 08:12:00|96.5|96.41|96.49|96.42|96.5|96.42|96.49|96.41|11254
1625040730000|2021-06-30 08:12:10|96.48||96.47||96.48||96.47||384
1625040740000|2021-06-30 08:12:20|96.46|96.41|96.59|96.49|96.6|96.5|96.46|96.39|40964
1625040750000|2021-06-30 08:12:30|96.6|96.5|96.6|96.56|96.71|96.58|96.59|96.5|25571
1625040760000|2021-06-30 08:12:40|96.59|96.53|96.59|96.53|96.6|96.54|96.59|96.53|6342
1625040770000|2021-06-30 08:12:50|||||||||250
1625040780000|2021-06-30 08:13:00|96.58|96.49|96.45|96.37|96.58|96.49|96.45|96.36|10360
1625040790000|2021-06-30 08:13:10|96.44|96.36|96.39|96.32|96.44|96.36|96.39|96.31|841
1625040800000|2021-06-30 08:13:20|96.38|96.3|96.35|96.25|96.4|96.33|96.35|96.24|21470
1625040810000|2021-06-30 08:13:30|96.33|96.26|96.3|96.23|96.33|96.26|96.3|96.22|23881
1625040820000|2021-06-30 08:13:40|96.29|96.22|96.17|96.11|96.29|96.22|96.17|96.1|40270
1625040830000|2021-06-30 08:13:50|96.18|96.12|96.26|96.19|96.28|96.23|96.18|96.12|109954
1625040840000|2021-06-30 08:14:00|96.25|96.17|96.13|96.06|96.25|96.17|96.13|96.05|80641
1625040850000|2021-06-30 08:14:10|96.09|96.05|96.12|96.06|96.14|96.06|96.08|96.02|72567
1625040860000|2021-06-30 08:14:20|96.11|96.07|96.08|96.03|96.13|96.09|96.07|96.03|70285
1625040870000|2021-06-30 08:14:30|96.09|96.1|96.12|96.04|96.22|96.11|96.09|96.04|52329
1625040880000|2021-06-30 08:14:40|96.1|96.05|96.14|96.06|96.18|96.1|96.1|96.05|98716
1625040890000|2021-06-30 08:14:50|96.1|96.05|96.04|96.02|96.1|96.06|96.04|96.01|15138
1625040900000|2021-06-30 08:15:00|96.09|96.01|96.09|96.02|96.15|96.04|96.08|96.01|17239
1625040910000|2021-06-30 08:15:10|96.06|96.01|96.04|96|96.1|96.01|96.01|96|159111
1625040920000|2021-06-30 08:15:20|96.03|96.01|96.04|96.01|96.07|96.04|96.02|96|72356
1625040930000|2021-06-30 08:15:30|96.03|96|96.06|96|96.08|96.03|96.02|96|77485
1625040940000|2021-06-30 08:15:40|96.05|96.01|96.07|96.01|96.09|96.03|96.01|96|64120
1625040950000|2021-06-30 08:15:50|96.03||96.07||96.07||96.03||15566
1625040960000|2021-06-30 08:16:00|96.03|96.03|96.05|96|96.1|96.04|96.01|96|45959
1625040970000|2021-06-30 08:16:10|96.02|95.99|95.94|95.89|96.02|96|95.9|95.81|254370
1625040980000|2021-06-30 08:16:20|95.97|95.88|95.95|95.89|95.97|95.89|95.93|95.88|164231
1625040990000|2021-06-30 08:16:30|95.96|95.96|95.93|95.89|96.02|95.96|95.93|95.89|43948
1625041000000|2021-06-30 08:16:40|95.94|95.86|95.84|95.8|95.94|95.86|95.81|95.8|54592
1625041010000|2021-06-30 08:16:50|95.83|95.75|95.8|95.73|95.83|95.75|95.8|95.73|50474
1625041020000|2021-06-30 08:17:00|95.78|95.74|96.01|95.93|96.02|95.93|95.78|95.74|86514
1625041030000|2021-06-30 08:17:10|95.99|95.94|96.02|95.96|96.02|95.98|95.99|95.94|21471
1625041040000|2021-06-30 08:17:20|96.06|95.98|96.12|96.04|96.16|96.13|96.04|95.95|97613
1625041050000|2021-06-30 08:17:30|96.13|96.05|96.01|95.95|96.16|96.13|96.01|95.94|30917
1625041060000|2021-06-30 08:17:40|96.02|96|96.12|96.05|96.13|96.05|96.02|96|24916
1625041070000|2021-06-30 08:17:50|96.11|96.06|96.09|96.05|96.12|96.08|96.08|96.04|23068
1625041080000|2021-06-30 08:18:00|96.08|96.06|96.16|96.09|96.16|96.09|96.08|96.04|52739
1625041090000|2021-06-30 08:18:10|96.11|96.1|96.22|96.13|96.28|96.24|96.11|96.1|32075
1625041100000|2021-06-30 08:18:20|96.24|96.14|96.26|96.22|96.31|96.27|96.22|96.14|31917
1625041110000|2021-06-30 08:18:30|96.25|96.21|96.27|96.19|96.27|96.21|96.22|96.13|24740
1625041120000|2021-06-30 08:18:40|96.26|96.2|96.26|96.24|96.26|96.24|96.26|96.2|190
1625041130000|2021-06-30 08:18:50|||||||||6809
1625041140000|2021-06-30 08:19:00|96.27|96.22|96.3|96.25|96.3|96.25|96.25|96.2|34451
1625041150000|2021-06-30 08:19:10|||||||||200
1625041160000|2021-06-30 08:19:20|96.32|96.26|96.21|96.15|96.32|96.27|96.21|96.15|39606
1625041170000|2021-06-30 08:19:30|96.2|96.12|96.17|96.1|96.2|96.12|96.17|96.06|18091
1625041180000|2021-06-30 08:19:40|96.16|96.09|96.08|96.02|96.16|96.09|96.08|96.01|7635
1625041190000|2021-06-30 08:19:50|96.07|96.01|96.07|96.02|96.08|96.02|96.07|96.01|20
1625041200000|2021-06-30 08:20:00|96.08|96.03|96.09|96.02|96.16|96.05|96.05|96.01|59876
1625041210000|2021-06-30 08:20:10|||||||||10000
1625041220000|2021-06-30 08:20:20|||||||||19625
1625041230000|2021-06-30 08:20:30|96.08|96.05|96.06|96.01|96.09|96.07|96.06|96.01|12620
1625041240000|2021-06-30 08:20:40|96.08|96.02|96.04|95.96|96.09|96.02|96|95.95|46712
1625041250000|2021-06-30 08:20:50|96.02|95.97|96.06|96|96.08|96|96.01|95.97|21705
1625041260000|2021-06-30 08:21:00|96.07|95.99|96.05|95.96|96.07|96|96.05|95.95|50453
1625041270000|2021-06-30 08:21:10|96|95.95|96|95.93|96|95.96|95.94|95.9|24014
1625041280000|2021-06-30 08:21:20|95.99|95.92|95.96|95.91|96|95.93|95.9|95.8|87525
1625041290000|2021-06-30 08:21:30|95.99|95.9|96.03|95.95|96.03|95.95|95.99|95.9|16354
1625041300000|2021-06-30 08:21:40|96.08|95.96|96.07|96.01|96.09|96.01|96.07|95.96|34161
1625041310000|2021-06-30 08:21:50|96.09|96.07|96.12|96.05|96.2|96.12|96.09|96.04|24858
1625041320000|2021-06-30 08:22:00|96.13|96.06|96.08|95.99|96.16|96.07|96.08|95.98|18312
1625041330000|2021-06-30 08:22:10|96.09|96|96.15|96.09|96.19|96.18|96.08|96|48583
1625041340000|2021-06-30 08:22:20|96.16|96.07|96.14|96.08|96.16|96.08|96.14|96.07|10629
1625041350000|2021-06-30 08:22:30|96.18|96.09|96.14|96.09|96.2|96.1|96.14|96.09|12657
1625041360000|2021-06-30 08:22:40|96.13|96.07|96.11|96.02|96.13|96.07|96.11|96.01|17368
1625041370000|2021-06-30 08:22:50|96.1|96.04|96.1|96.03|96.1|96.04|96.1|96.02|28402
1625041380000|2021-06-30 08:23:00|96.12|96.05|96.12|96.06|96.12|96.06|96.09|96.05|34046
1625041390000|2021-06-30 08:23:10|96.16|96.07|96.28|96.2|96.3|96.2|96.16|96.07|25453
1625041400000|2021-06-30 08:23:20|96.27|96.18|96.2|96.14|96.27|96.18|96.2|96.11|21606
1625041410000|2021-06-30 08:23:30|96.19|96.12|96.19|96.13|96.19|96.13|96.19|96.11|550
1625041420000|2021-06-30 08:23:40|96.2|96.1|96.17|96.09|96.22|96.14|96.17|96.08|14598
1625041430000|2021-06-30 08:23:50|96.16|96.1|96.09|96.04|96.17|96.11|96.09|96.03|75127
1625041440000|2021-06-30 08:24:00|96.08|96.01|96.09|96.04|96.14|96.04|96.06|96.01|34664
1625041450000|2021-06-30 08:24:10|96.08|96.01|96.03|96|96.08|96.01|96.03|96|15528
1625041460000|2021-06-30 08:24:20|96.01|95.97|95.94|95.9|96.01|95.97|95.93|95.9|44317
1625041470000|2021-06-30 08:24:30|95.93|95.87|95.93|95.87|95.94|95.87|95.91|95.85|18742
1625041480000|2021-06-30 08:24:40|95.92|95.86|95.91|95.85|95.92|95.86|95.88|95.82|17963
1625041490000|2021-06-30 08:24:50|95.92|95.87|95.91|95.85|95.92|95.87|95.91|95.84|37751
1625041500000|2021-06-30 08:25:00|95.9|95.84|95.87|95.81|95.9|95.85|95.87|95.8|22515
1625041510000|2021-06-30 08:25:10|95.86||95.86||95.86||95.86||35931
1625041520000|2021-06-30 08:25:20|95.84|95.8|95.83|95.76|95.84|95.8|95.79|95.71|28333
1625041530000|2021-06-30 08:25:30|95.82|95.75|95.82|95.74|95.82|95.75|95.82|95.73|12752
1625041540000|2021-06-30 08:25:40|95.8|95.72|95.8|95.74|95.8|95.74|95.8|95.71|1905
1625041550000|2021-06-30 08:25:50|95.79||95.78||95.79||95.78||1434
1625041560000|2021-06-30 08:26:00|95.8|95.72|95.89|95.78|95.89|95.78|95.8|95.72|23021
1625041570000|2021-06-30 08:26:10|95.88|95.79|95.89|95.82|95.89|95.82|95.88|95.79|13767
1625041580000|2021-06-30 08:26:20|95.88||95.88||95.88||95.88||4993
1625041590000|2021-06-30 08:26:30|95.87|95.83|95.89|95.85|95.94|95.85|95.86|95.83|47512
1625041600000|2021-06-30 08:26:40|95.91|95.9|95.9|95.83|95.94|95.9|95.9|95.83|17334
1625041610000|2021-06-30 08:26:50|95.91|95.9|95.94|95.9|95.94|95.9|95.91|95.83|10905
1625041620000|2021-06-30 08:27:00|95.92|95.91|96.07|96|96.1|96|95.92|95.91|42029
1625041630000|2021-06-30 08:27:10|96.1|96.01|96.21|96.12|96.22|96.2|96.06|96.01|19506
1625041640000|2021-06-30 08:27:20|96.24|96.14|96.21|96.1|96.24|96.18|96.21|96.09|10013
1625041650000|2021-06-30 08:27:30|96.2|96.09|96.19|96.11|96.2|96.11|96.19|96.09|7051
1625041660000|2021-06-30 08:27:40|||||||||4130
1625041670000|2021-06-30 08:27:50|96.2|96.15|96.25|96.2|96.3|96.26|96.2|96.15|51950
1625041680000|2021-06-30 08:28:00|96.24|96.19|96.24|96.17|96.25|96.19|96.17|96.09|18159
1625041690000|2021-06-30 08:28:10|96.23|96.14|96.15|96.11|96.23|96.14|96.15|96.1|3125
1625041710000|2021-06-30 08:28:30|96.14|96.07|96.1|96.05|96.14|96.07|96.1|96.01|9720
1625041720000|2021-06-30 08:28:40||96.06||96.06||96.06||96.06|9895
1625041730000|2021-06-30 08:28:50|96.06|96.02|96.06|96.02|96.1|96.06|96.06|95.96|5597
1625041740000|2021-06-30 08:29:00|96.08|96.08|96.13|96.09|96.27|96.16|96.06|96.02|87885
1625041750000|2021-06-30 08:29:10|96.15|96.08|96.12|96.05|96.21|96.15|96.12|96.04|24084
1625041760000|2021-06-30 08:29:20|96.11||96.1||96.11||96.09||57755
1625041770000|2021-06-30 08:29:30|96.11|96.13|96.11|96.04|96.18|96.13|96.1|96.03|34195
1625041780000|2021-06-30 08:29:40|96.08|96.01|96.1|96.05|96.13|96.09|96.08|96|51276
1625041790000|2021-06-30 08:29:50|96.13|96.06|96.17|96.13|96.18|96.13|96.13|96.06|22631
1625041800000|2021-06-30 08:30:00|96.16|96.12|96.12|96.05|96.17|96.12|96.11|96.04|23601
1625041810000|2021-06-30 08:30:10|96.11||96.12||96.12||96.11||15235
1625041820000|2021-06-30 08:30:20|||||||||21175
1625041830000|2021-06-30 08:30:30|||||||||4282
1625041840000|2021-06-30 08:30:40||96.06||96.06||96.06||96.06|396
1625041850000|2021-06-30 08:30:50|96.11|96.07|96.12|96.09|96.12|96.09|96.11|96.07|11388
1625041860000|2021-06-30 08:31:00||96.07||96.1||96.1||96.07|5186
1625041870000|2021-06-30 08:31:10|96.15|96.12|96.27|96.21|96.28|96.21|96.15|96.12|12428
1625041880000|2021-06-30 08:31:20|96.3|96.22|96.37|96.27|96.39|96.27|96.29|96.21|5350
1625041890000|2021-06-30 08:31:30|96.38|96.26|96.36|96.26|96.38|96.3|96.36|96.25|42706
1625041900000|2021-06-30 08:31:40|96.35|96.27|96.3|96.24|96.35|96.27|96.3|96.21|548
1625041910000|2021-06-30 08:31:50|96.29|96.26|96.3|96.25|96.3|96.26|96.26|96.24|7127
1625041920000|2021-06-30 08:32:00|96.31|96.21|96.42|96.35|96.44|96.35|96.31|96.2|19073
1625041930000|2021-06-30 08:32:10|96.4|96.32|96.4|96.33|96.42|96.4|96.4|96.31|16722
1625041940000|2021-06-30 08:32:20||96.34||96.36||96.36||96.34|992
1625041950000|2021-06-30 08:32:30|96.39|96.33|96.15|96.06|96.39|96.33|96.15|96.05|30473
1625041960000|2021-06-30 08:32:40|96.14|96.05|96.09|96.03|96.14|96.05|96.08|96.03|2127
1625041970000|2021-06-30 08:32:50|96.08|96.01|95.99|95.94|96.08|96.01|95.99|95.9|34225
1625041980000|2021-06-30 08:33:00|96.04|95.95|96.11|96.03|96.14|96.07|96.02|95.95|51487
1625041990000|2021-06-30 08:33:10|96.12|96.11|96.11|96.04|96.13|96.11|96.11|96.04|17037
1625042000000|2021-06-30 08:33:20|96.12|96.05|96.11|96.03|96.19|96.1|96.11|96.03|8254
1625042010000|2021-06-30 08:33:30|96.1||96.09||96.1||96.09||164
1625042020000|2021-06-30 08:33:40|||||||||23871
1625042030000|2021-06-30 08:33:50|96.08|96.09|96.09|96.03|96.14|96.09|96.08|96.03|16870
1625042040000|2021-06-30 08:34:00|96.08|96.04|96.11|96.04|96.11|96.04|96.07|96.04|11770
1625042050000|2021-06-30 08:34:10|96.13|96.05|96.2|96.12|96.21|96.18|96.13|96.05|60717
1625042060000|2021-06-30 08:34:20|96.18|96.11|96.1|96.04|96.18|96.11|96.1|96.01|11136
1625042070000|2021-06-30 08:34:30|96.14|96.05|96.14|96.06|96.14|96.06|96.14|96.05|8774
1625042080000|2021-06-30 08:34:40|96.13|96.04|96.13|96.05|96.14|96.05|96.11|96.04|1542
1625042090000|2021-06-30 08:34:50|96.1|96.04|96.14|96.06|96.14|96.06|96.1|96.03|6445
1625042100000|2021-06-30 08:35:00|96.12||96.12||96.12||96.12||15289
1625042110000|2021-06-30 08:35:10|96.14|96.07|96.19|96.1|96.21|96.1|96.12|96.07|7023
1625042120000|2021-06-30 08:35:20|96.18|96.2|96.25|96.16|96.28|96.2|96.18|96.11|28463
1625042130000|2021-06-30 08:35:30|96.24|96.14|96.2|96.14|96.24|96.14|96.2|96.13|2257
1625042140000|2021-06-30 08:35:40|96.18||96.18||96.2||96.18||7233
1625042150000|2021-06-30 08:35:50|96.2|96.15|96.2|96.14|96.2|96.15|96.2|96.14|2571
1625042160000|2021-06-30 08:36:00|96.19|96.15|96.2|96.18|96.24|96.19|96.18|96.15|16822
1625042170000|2021-06-30 08:36:10|96.19|96.17|96.19|96.1|96.2|96.17|96.19|96.1|20050
1625042180000|2021-06-30 08:36:20|96.16|96.14|96.15|96.1|96.16|96.14|96.13|96.1|25943
1625042190000|2021-06-30 08:36:30|96.16|96.16|96.13|96.1|96.19|96.16|96.12|96.1|75563
1625042200000|2021-06-30 08:36:40|96.12|96.06|96.11|96.03|96.12|96.06|96.11|96.02|6172
1625042210000|2021-06-30 08:36:50|96.09|96.04|96.19|96.11|96.19|96.11|96.09|96.04|7936
1625042220000|2021-06-30 08:37:00|96.16|96.12|96.18|96.11|96.19|96.13|96.16|96.09|6807
1625042230000|2021-06-30 08:37:10||96.09||96.1||96.1||96.08|24634
1625042240000|2021-06-30 08:37:20||96.16||96.16||96.16||96.16|30517
1625042250000|2021-06-30 08:37:30|96.19|96.18|96.22|96.16|96.28|96.2|96.18|96.16|34452
1625042260000|2021-06-30 08:37:40|96.16|96.12|96.18|96.15|96.21|96.15|96.15|96.07|79642
1625042270000|2021-06-30 08:37:50|96.2|96.16|96.23|96.22|96.3|96.22|96.2|96.16|14186
1625042280000|2021-06-30 08:38:00|96.3|96.23|96.3|96.24|96.3|96.24|96.3|96.22|4258
1625042290000|2021-06-30 08:38:10|96.29|96.22|96.26|96.2|96.29|96.22|96.26|96.19|920
1625042300000|2021-06-30 08:38:20|96.25|96.19|96.25|96.18|96.25|96.19|96.25|96.18|7170
1625042310000|2021-06-30 08:38:30|96.23|96.2|96.22|96.15|96.23|96.2|96.22|96.15|1005
1625042330000|2021-06-30 08:38:50|96.21|96.12|96.14|96.06|96.21|96.12|96.14|96.04|18938
1625042340000|2021-06-30 08:39:00|96.13||96.13||96.15||96.13||84
1625042350000|2021-06-30 08:39:10|||||||||3324
1625042360000|2021-06-30 08:39:20|96.12|96.05|96.15|96.07|96.15|96.07|96.12|96.03|6427
1625042370000|2021-06-30 08:39:30|96.13|96.05|96.12|96.04|96.13|96.05|96.11|96.03|1330
1625042380000|2021-06-30 08:39:40||96.05||96.06||96.06||96.05|608
1625042390000|2021-06-30 08:39:50|96.11||96.11||96.11||96.11||0
1625042400000|2021-06-30 08:40:00|96.1|96.02|96.07|96|96.1|96.02|96.07|96|1279
1625042410000|2021-06-30 08:40:10|96.06|96.01|96.07|96.01|96.07|96.01|96.04|96.01|19116
1625042420000|2021-06-30 08:40:20|||||||||2983
1625042430000|2021-06-30 08:40:30||96.03||96.03||96.03||96.03|350
1625042440000|2021-06-30 08:40:40|96.09|96.04|96.06|96.04|96.09|96.04|96.06|96.03|20332
1625042450000|2021-06-30 08:40:50|96.07|96.05|96.06|96.05|96.07|96.05|96.06|96.05|10561
1625042460000|2021-06-30 08:41:00||96.03||96.01||96.03||96.01|23620
1625042470000|2021-06-30 08:41:10|96.03|96|95.99|95.95|96.11|96.08|95.99|95.94|225877
1625042480000|2021-06-30 08:41:20|95.98|95.94|95.9|95.87|95.98|95.94|95.9|95.83|22496
1625042490000|2021-06-30 08:41:30||95.84||95.85||95.85||95.84|19416
1625042500000|2021-06-30 08:41:40|95.89|95.84|95.88|95.84|95.89|95.84|95.88|95.84|6084
1625042510000|2021-06-30 08:41:50|95.87||95.87||95.87||95.87||5612
1625042520000|2021-06-30 08:42:00|95.86|95.8|95.85|95.81|95.86|95.81|95.83|95.8|6060
1625042530000|2021-06-30 08:42:10|95.87||95.85||95.87||95.85||11186
1625042540000|2021-06-30 08:42:20|95.87|95.88|95.75|95.73|95.89|95.88|95.75|95.71|117462
1625042550000|2021-06-30 08:42:30|95.77|95.72|95.75|95.72|95.82|95.8|95.75|95.71|46699
1625042560000|2021-06-30 08:42:40|95.81|95.71|95.82|95.79|95.84|95.79|95.71|95.7|42008
1625042570000|2021-06-30 08:42:50|95.81|95.78|95.74|95.7|95.81|95.78|95.74|95.7|6946
1625042580000|2021-06-30 08:43:00|95.73|95.66|95.71|95.64|95.73|95.66|95.68|95.61|22207
1625042590000|2021-06-30 08:43:10|95.7||95.7||95.7||95.7||3744
1625042600000|2021-06-30 08:43:20|95.69|95.63|95.7|95.66|95.72|95.66|95.69|95.63|20852
1625042610000|2021-06-30 08:43:30|95.69|95.67|95.69|95.66|95.76|95.68|95.69|95.65|33796
1625042620000|2021-06-30 08:43:40||95.65||95.65||95.66||95.64|11795
1625042630000|2021-06-30 08:43:50|95.68|95.64|95.61|95.56|95.68|95.64|95.61|95.55|7527
1625042640000|2021-06-30 08:44:00|95.65|95.65|95.61|95.57|95.67|95.65|95.61|95.54|23820
1625042650000|2021-06-30 08:44:10|95.65|95.54|95.55|95.51|95.65|95.64|95.55|95.51|74346
1625042660000|2021-06-30 08:44:20|95.56|95.6|95.65|95.55|95.66|95.6|95.56|95.51|39393
1625042670000|2021-06-30 08:44:30|95.64|95.56|95.61|95.53|95.68|95.59|95.58|95.53|35072
1625042680000|2021-06-30 08:44:40|95.59|95.52|95.6|95.53|95.63|95.55|95.58|95.52|12317
1625042690000|2021-06-30 08:44:50|95.52|95.52|95.61|95.54|95.63|95.57|95.52|95.51|38526
1625042700000|2021-06-30 08:45:00|95.6|95.53|95.62|95.54|95.63|95.54|95.59|95.52|26477
1625042710000|2021-06-30 08:45:10|95.61||95.63||95.63||95.61||23673
1625042720000|2021-06-30 08:45:20|95.62|95.55|95.6|95.56|95.62|95.56|95.6|95.55|11079
1625042730000|2021-06-30 08:45:30|95.62|95.62|95.59|95.52|95.63|95.62|95.59|95.51|33570
1625042740000|2021-06-30 08:45:40|95.58||95.58||95.58||95.58||629
1625042750000|2021-06-30 08:45:50|95.6||95.58||95.6||95.58||10682
1625042760000|2021-06-30 08:46:00|95.6|95.53|95.69|95.62|95.69|95.62|95.58|95.53|47962
1625042770000|2021-06-30 08:46:10|95.68|95.6|95.66|95.57|95.69|95.62|95.66|95.57|16027
1625042780000|2021-06-30 08:46:20|95.64|95.56|95.55|95.51|95.64|95.57|95.55|95.51|39753
1625042790000|2021-06-30 08:46:30|95.54|95.5|95.4|95.35|95.54|95.5|95.4|95.35|61496
1625042800000|2021-06-30 08:46:40|95.39|95.36|95.38|95.28|95.44|95.37|95.38|95.28|43669
1625042810000|2021-06-30 08:46:50|95.37|95.27|95.2|95.11|95.38|95.27|95.2|95.11|154957
1625042820000|2021-06-30 08:47:00|95.19|95.1|95.09|95.01|95.2|95.1|95.09|95.01|106388
1625042830000|2021-06-30 08:47:10|95.08|95|95.06|95|95.15|95.03|95.04|94.93|708429
1625042840000|2021-06-30 08:47:20|95.07|95.01|95.26|95.17|95.27|95.17|95.05|95.01|95367
1625042850000|2021-06-30 08:47:30|95.19|95.16|95.27|95.2|95.29|95.2|95.19|95.16|21892
1625042860000|2021-06-30 08:47:40|95.26|95.21|95.3|95.21|95.3|95.21|95.26|95.21|29047
1625042870000|2021-06-30 08:47:50|95.32|95.22|95.33|95.26|95.43|95.36|95.26|95.22|87291
1625042880000|2021-06-30 08:48:00|95.34|95.27|95.33|95.27|95.34|95.27|95.33|95.27|39485
1625042890000|2021-06-30 08:48:10|95.32|95.25|95.25|95.17|95.33|95.27|95.23|95.14|48368
1625042900000|2021-06-30 08:48:20|95.24||95.25||95.27||95.24||81219
1625042910000|2021-06-30 08:48:30|95.26|95.27|95.28|95.27|95.38|95.27|95.26|95.18|68514
1625042920000|2021-06-30 08:48:40|95.29|95.22|95.23|95.15|95.31|95.27|95.2|95.12|54230
1625042930000|2021-06-30 08:48:50|95.22|95.14|95.11|95.1|95.22|95.15|95.11|95.1|46992
1625042940000|2021-06-30 08:49:00|95.1|95.07|95.06|95|95.1|95.07|95.03|95|31318
1625042950000|2021-06-30 08:49:10|95.05|95.01|95.05|95.01|95.06|95.03|95.02|95|29747
1625042960000|2021-06-30 08:49:20|95.06|95.02|95.15|95.06|95.15|95.06|95.04|95.01|61283
1625042970000|2021-06-30 08:49:30|95.08|95.08|95.15|95.1|95.19|95.1|95.08|95.06|22365
1625042980000|2021-06-30 08:49:40|95.14|95.09|95.15|95.06|95.15|95.09|95.1|95.03|46000
1625042990000|2021-06-30 08:49:50|95.14||95.14||95.14||95.14||11116
1625043000000|2021-06-30 08:50:00|95.15|95.12|95.1|95.01|95.15|95.12|95.1|95|18721
1625043010000|2021-06-30 08:50:10|95.09|95|95.1|95.02|95.1|95.02|95.06|95|56259
1625043020000|2021-06-30 08:50:20|95.11|95.03|95.11|95.1|95.19|95.11|95.1|95.03|36215
1625043030000|2021-06-30 08:50:30|95.12|95.05|95.2|95.11|95.21|95.11|95.11|95.05|59657
1625043040000|2021-06-30 08:50:40|95.21|95.12|95.29|95.21|95.3|95.21|95.21|95.12|26800
1625043050000|2021-06-30 08:50:50|95.28|95.22|95.29|95.22|95.33|95.23|95.22|95.18|24829
1625043060000|2021-06-30 08:51:00|95.27|95.21|95.32|95.25|95.33|95.25|95.27|95.19|31349
1625043070000|2021-06-30 08:51:10|95.33|95.26|95.43|95.35|95.45|95.35|95.32|95.26|14451
1625043080000|2021-06-30 08:51:20|95.41|95.36|95.56|95.47|95.58|95.47|95.41|95.36|50841
1625043090000|2021-06-30 08:51:30|95.57|95.48|95.65|95.57|95.68|95.59|95.57|95.48|11610
1625043100000|2021-06-30 08:51:40|95.66|95.58|95.72|95.62|95.76|95.62|95.65|95.58|33447
1625043110000|2021-06-30 08:51:50|95.73|95.7|95.81|95.76|95.9|95.82|95.71|95.62|72397
1625043120000|2021-06-30 08:52:00|95.8|95.72|95.78|95.72|95.81|95.8|95.78|95.67|8395
1625043130000|2021-06-30 08:52:10|95.77|95.68|95.73|95.64|95.77|95.69|95.72|95.61|22915
1625043140000|2021-06-30 08:52:20|95.74|95.61|95.67|95.58|95.74|95.62|95.67|95.57|12945
1625043150000|2021-06-30 08:52:30|95.68|95.61|95.71|95.62|95.72|95.62|95.68|95.61|8254
1625043170000|2021-06-30 08:52:50|95.7|95.61|95.71|95.62|95.71|95.62|95.64|95.53|30781
1625043180000|2021-06-30 08:53:00|95.61|95.61|95.71|95.64|95.71|95.64|95.61|95.59|21917
1625043190000|2021-06-30 08:53:10|95.7||95.7||95.7||95.7||10983
1625043200000|2021-06-30 08:53:20|95.69|95.69|95.66|95.59|95.75|95.72|95.65|95.56|28212
1625043210000|2021-06-30 08:53:30|95.65|95.56|95.61|95.53|95.65|95.6|95.61|95.5|24235
1625043220000|2021-06-30 08:53:40|95.6||95.6||95.6||95.6||5440
1625043230000|2021-06-30 08:53:50|95.57|95.51|95.57|95.51|95.57|95.51|95.56|95.5|6768
1625043240000|2021-06-30 08:54:00|95.56|95.5|95.61|95.56|95.61|95.56|95.55|95.5|32239
1625043250000|2021-06-30 08:54:10|95.57|95.57|95.62|95.57|95.62|95.57|95.57|95.57|28005
1625043260000|2021-06-30 08:54:20|95.65|95.56|95.59|95.51|95.65|95.56|95.59|95.5|15457
1625043270000|2021-06-30 08:54:30|95.6||95.61||95.61||95.6||11884
1625043280000|2021-06-30 08:54:40|||||||||60000
1625043290000|2021-06-30 08:54:50||95.52||95.53||95.53||95.52|51273
1625043300000|2021-06-30 08:55:00|||||||||15908
1625043310000|2021-06-30 08:55:10|95.6|95.51|95.6|95.51|95.6|95.51|95.6|95.5|29719
1625043320000|2021-06-30 08:55:20|95.59|95.5|95.6|95.53|95.61|95.53|95.58|95.5|1039
1625043330000|2021-06-30 08:55:30|95.61|95.52|95.6|95.53|95.61|95.53|95.6|95.52|4195
1625043340000|2021-06-30 08:55:40|95.59|95.52|95.42|95.29|95.59|95.52|95.37|95.23|21629
1625043350000|2021-06-30 08:55:50|95.41||95.39||95.41||95.39||996
1625043360000|2021-06-30 08:56:00|95.38|95.3|95.39|95.31|95.39|95.31|95.38|95.3|7072
1625043370000|2021-06-30 08:56:10|95.4|95.32|95.44|95.35|95.44|95.35|95.39|95.32|17918
1625043380000|2021-06-30 08:56:20|95.43|95.33|95.28|95.18|95.43|95.33|95.28|95.17|8775
1625043390000|2021-06-30 08:56:30|95.27|95.19|95.27|95.19|95.28|95.19|95.25|95.19|12856
1625043400000|2021-06-30 08:56:40|95.28|95.2|95.36|95.27|95.36|95.27|95.28|95.2|34629
1625043410000|2021-06-30 08:56:50|95.37|95.28|95.34|95.29|95.37|95.3|95.34|95.28|55732
1625043420000|2021-06-30 08:57:00|||||||||105
1625043430000|2021-06-30 08:57:10|95.35|95.3|95.45|95.36|95.48|95.38|95.35|95.3|26645
1625043440000|2021-06-30 08:57:20|95.47|95.37|95.48|95.38|95.49|95.38|95.47|95.37|7838
1625043450000|2021-06-30 08:57:30|95.47|95.36|95.45|95.37|95.48|95.44|95.4|95.36|28458
1625043460000|2021-06-30 08:57:40|95.42|95.36|95.38|95.31|95.42|95.36|95.38|95.3|2269
1625043470000|2021-06-30 08:57:50|||||||||4000
1625043480000|2021-06-30 08:58:00|95.37|95.32|95.38|95.33|95.38|95.33|95.36|95.32|18089
1625043490000|2021-06-30 08:58:10|95.39|95.4|95.44|95.35|95.48|95.41|95.39|95.34|38777
1625043500000|2021-06-30 08:58:20|95.41||95.39||95.41||95.39||2425
1625043510000|2021-06-30 08:58:30|95.38|95.31|95.36|95.3|95.38|95.31|95.36|95.3|800
1625043520000|2021-06-30 08:58:40|95.39|95.31|95.4|95.33|95.4|95.33|95.36|95.31|12769
1625043540000|2021-06-30 08:59:00|95.39|95.34|95.47|95.4|95.48|95.4|95.39|95.34|22107
1625043550000|2021-06-30 08:59:10|||||||||19958
1625043570000|2021-06-30 08:59:30|||||||||5375
1625043590000|2021-06-30 08:59:50|95.46|95.38|95.34|95.26|95.46|95.38|95.34|95.23|16124
1625043600000|2021-06-30 09:00:00|95.36|95.27|95.37|95.3|95.39|95.34|95.36|95.27|8506
1625043610000|2021-06-30 09:00:10|95.36||95.35||95.36||95.35||333
1625043620000|2021-06-30 09:00:20|95.32|95.29|95.29|95.21|95.32|95.29|95.29|95.2|18665
1625043630000|2021-06-30 09:00:30|95.3|95.22|95.3|95.23|95.3|95.23|95.29|95.22|3908
1625043640000|2021-06-30 09:00:40|95.29|95.22|95.26|95.19|95.3|95.28|95.26|95.18|46798
1625043650000|2021-06-30 09:00:50|95.21|95.18|95.22|95.16|95.26|95.18|95.2|95.12|83316
1625043660000|2021-06-30 09:01:00|95.21|95.17|95.2|95.12|95.26|95.18|95.19|95.11|33209
1625043670000|2021-06-30 09:01:10|95.19||95.19||95.19||95.19||1000
1625043680000|2021-06-30 09:01:20|95.18|95.13|95.18|95.11|95.2|95.14|95.18|95.1|63909
1625043690000|2021-06-30 09:01:30|95.17|95.1|95.13|95.07|95.17|95.1|95.13|95.07|1948
1625043700000|2021-06-30 09:01:40|95.12|95.08|95.13|95.1|95.16|95.1|95.12|95.08|8747
1625043710000|2021-06-30 09:01:50|95.16|95.09|95.13|95.09|95.17|95.1|95.13|95.07|5361
1625043720000|2021-06-30 09:02:00|95.16|95.08|95.17|95.13|95.17|95.13|95.16|95.08|25797
1625043730000|2021-06-30 09:02:10|95.16|95.14|95.11|95.04|95.16|95.14|95.11|95.03|38701
1625043740000|2021-06-30 09:02:20|||||||||5261
1625043750000|2021-06-30 09:02:30|95.12|95.05|95.14|95.07|95.14|95.07|95.12|95.05|20605
1625043760000|2021-06-30 09:02:40|95.13|95.08|95.1|95.07|95.17|95.09|95.1|95|33095
1625043770000|2021-06-30 09:02:50|95.09|95.05|95.01|94.92|95.09|95.05|95.01|94.91|91012
1625043780000|2021-06-30 09:03:00|95|94.91|94.96|94.91|95|94.93|94.95|94.9|335171
1625043790000|2021-06-30 09:03:10|94.98|94.92|95.03|94.99|95.09|95.02|94.98|94.92|96089
1625043800000|2021-06-30 09:03:20|95.04|95|95.04|95|95.04|95|95.03|95|40896
1625043810000|2021-06-30 09:03:30|95.07|95.08|95.01|94.95|95.09|95.08|95.01|94.94|42035
1625043820000|2021-06-30 09:03:40|||||||||10000
1625043830000|2021-06-30 09:03:50|95|94.93|94.96|94.93|95|94.93|94.96|94.93|24685
1625043840000|2021-06-30 09:04:00|94.95|94.9|94.97|94.92|94.98|94.93|94.95|94.9|13491
1625043850000|2021-06-30 09:04:10|94.98|94.93|94.99|94.96|95.01|94.96|94.98|94.93|5995
1625043860000|2021-06-30 09:04:20|95.01|94.97|95.04|95.02|95.13|95.03|95.01|94.97|26039
1625043870000|2021-06-30 09:04:30|95.05|95.03|95.12|95.08|95.12|95.08|95.05|95.03|3215
1625043880000|2021-06-30 09:04:40|95.13|95.09|95.26|95.18|95.27|95.18|95.12|95.09|31894
1625043890000|2021-06-30 09:04:50|95.27|95.21|95.29|95.24|95.34|95.24|95.27|95.21|17788
1625043900000|2021-06-30 09:05:00|95.32|95.25|95.41|95.3|95.44|95.34|95.32|95.25|59401
1625043910000|2021-06-30 09:05:10|95.4|95.35|95.39|95.34|95.41|95.35|95.34|95.25|23018
1625043920000|2021-06-30 09:05:20|95.38|95.3|95.38|95.31|95.38|95.31|95.38|95.3|17485
1625043930000|2021-06-30 09:05:30|95.39|95.32|95.41|95.33|95.41|95.33|95.39|95.32|24246
1625043940000|2021-06-30 09:05:40|95.42|95.34|95.41|95.37|95.43|95.37|95.4|95.34|22842
1625043950000|2021-06-30 09:05:50|95.42|95.36|95.59|95.49|95.6|95.54|95.42|95.36|92399
1625043960000|2021-06-30 09:06:00|95.58|95.51|95.56|95.49|95.58|95.53|95.56|95.48|898
1625043970000|2021-06-30 09:06:10|95.57||95.57||95.59||95.57||13515
1625043980000|2021-06-30 09:06:20|95.58|95.53|95.53|95.5|95.61|95.57|95.53|95.46|47960
1625043990000|2021-06-30 09:06:30|95.52|95.47|95.47|95.41|95.52|95.49|95.43|95.37|53901
1625044000000|2021-06-30 09:06:40|95.48|95.43|95.49|95.43|95.51|95.44|95.48|95.43|54099
1625044010000|2021-06-30 09:06:50|95.5|95.44|95.6|95.54|95.61|95.56|95.5|95.44|40317
1625044020000|2021-06-30 09:07:00|95.59|95.52|95.55|95.51|95.59|95.52|95.55|95.49|36285
1625044030000|2021-06-30 09:07:10|95.54|95.5|95.52|95.45|95.54|95.51|95.52|95.43|8946
1625044040000|2021-06-30 09:07:20|95.53|95.46|95.57|95.52|95.6|95.52|95.53|95.44|47024
1625044050000|2021-06-30 09:07:30|||||||||20918
1625044060000|2021-06-30 09:07:40|95.51|95.51|95.51|95.45|95.51|95.51|95.51|95.43|14214
1625044070000|2021-06-30 09:07:50|95.52|95.49|95.5|95.42|95.52|95.49|95.43|95.37|9985
1625044080000|2021-06-30 09:08:00|95.49|95.43|95.54|95.5|95.55|95.52|95.49|95.43|27657
1625044090000|2021-06-30 09:08:10|95.55|95.51|95.55|95.52|95.55|95.52|95.55|95.51|1123
1625044100000|2021-06-30 09:08:20||95.48||95.52||95.52||95.47|27008
1625044110000|2021-06-30 09:08:30|||||||||2577
1625044120000|2021-06-30 09:08:40|95.57|95.53|95.65|95.59|95.7|95.66|95.57|95.53|126148
1625044130000|2021-06-30 09:08:50|95.66||95.63||95.66||95.63||2419
1625044140000|2021-06-30 09:09:00|95.62|95.58|95.56|95.51|95.62|95.58|95.5|95.48|59497
1625044150000|2021-06-30 09:09:10|95.55|95.49|95.54|95.49|95.55|95.51|95.53|95.49|7180
1625044160000|2021-06-30 09:09:20|95.53|95.46|95.52|95.45|95.53|95.49|95.52|95.43|7553
1625044170000|2021-06-30 09:09:30|95.51|95.42|95.45|95.38|95.51|95.45|95.45|95.37|27336
1625044180000|2021-06-30 09:09:40|95.44|95.46|95.49|95.41|95.5|95.46|95.43|95.4|11116
1625044190000|2021-06-30 09:09:50|95.47|95.42|95.43|95.38|95.47|95.43|95.42|95.36|13008
1625044200000|2021-06-30 09:10:00|95.41|95.37|95.41|95.37|95.41|95.37|95.4|95.36|7652
1625044210000|2021-06-30 09:10:10|95.42|95.38|95.41|95.37|95.44|95.38|95.41|95.37|26047
1625044220000|2021-06-30 09:10:20|95.4|95.4|95.47|95.43|95.47|95.43|95.39|95.4|26014
1625044230000|2021-06-30 09:10:30|95.46|95.4|95.45|95.38|95.46|95.4|95.44|95.37|38682
1625044240000|2021-06-30 09:10:40|95.44|95.37|95.44|95.37|95.44|95.37|95.44|95.37|100
1625044250000|2021-06-30 09:10:50|95.43|95.36|95.37|95.31|95.43|95.36|95.36|95.3|19624
1625044260000|2021-06-30 09:11:00|95.36|95.3|95.26|95.18|95.36|95.3|95.26|95.17|20641
1625044270000|2021-06-30 09:11:10|95.25|95.15|95.22|95.14|95.25|95.15|95.22|95.14|19345
1625044280000|2021-06-30 09:11:20|95.21|95.12|95.16|95.08|95.21|95.12|95.1|95.02|66220
1625044290000|2021-06-30 09:11:30|95.15||95.16||95.16||95.15||26063
1625044300000|2021-06-30 09:11:40|95.17|95.09|95.18|95.13|95.21|95.13|95.17|95.09|10998
1625044310000|2021-06-30 09:11:50|95.17|95.14|95.17|95.12|95.17|95.17|95.17|95.1|36439
1625044320000|2021-06-30 09:12:00|95.16|95.11|95.15|95.1|95.18|95.12|95.12|95.1|9752
1625044330000|2021-06-30 09:12:10|95.16|95.11|95.18|95.11|95.18|95.11|95.16|95.1|4574
1625044340000|2021-06-30 09:12:20|||||||||439
1625044350000|2021-06-30 09:12:30|95.16|95.12|95.15|95.12|95.18|95.12|95.15|95.1|17503
1625044360000|2021-06-30 09:12:40|95.14|95.1|95.15|95.11|95.18|95.11|95.13|95.05|16940
1625044370000|2021-06-30 09:12:50||95.12||95.12||95.12||95.12|65261
1625044380000|2021-06-30 09:13:00|||||||||2595
1625044390000|2021-06-30 09:13:10|||||||||1762
1625044400000|2021-06-30 09:13:20|95.14|95.07|95.12|95.08|95.14|95.09|95.12|95.06|6658
1625044410000|2021-06-30 09:13:30|95.15|95.09|95.09|95.04|95.15|95.09|95.09|95.03|13687
1625044420000|2021-06-30 09:13:40|95.08|95.03|95.07|95.03|95.08|95.03|95.07|95.03|2965
1625044430000|2021-06-30 09:13:50|95.06|95.02|95.05|95|95.06|95.02|95.02|95|18489
1625044440000|2021-06-30 09:14:00|95.04|94.95|95|94.95|95.04|94.95|94.97|94.92|145643
1625044450000|2021-06-30 09:14:10|95.03|94.96|94.98|94.95|95.04|95|94.97|94.92|92582
1625044460000|2021-06-30 09:14:20|94.99|94.96|95.01|94.95|95.04|95|94.99|94.95|25720
1625044470000|2021-06-30 09:14:30|95|94.93|94.98|94.92|95|94.93|94.93|94.9|26409
1625044480000|2021-06-30 09:14:40|94.97|94.9|94.91|94.83|94.97|94.92|94.91|94.82|54675
1625044490000|2021-06-30 09:14:50|94.9|94.82|94.82|94.76|94.9|94.82|94.77|94.67|83663
1625044500000|2021-06-30 09:15:00|94.81|94.75|94.81|94.72|94.82|94.76|94.73|94.65|53136
1625044510000|2021-06-30 09:15:10|94.82|94.73|94.87|94.81|94.9|94.81|94.8|94.73|29840
1625044520000|2021-06-30 09:15:20|94.86|94.8|94.84|94.75|94.86|94.8|94.84|94.73|27474
1625044530000|2021-06-30 09:15:30||94.74||94.74||94.75||94.74|9442
1625044540000|2021-06-30 09:15:40||94.78||94.78||94.78||94.78|4133
1625044550000|2021-06-30 09:15:50|94.85|94.84|94.87|94.84|94.87|94.84|94.85|94.79|24955
1625044560000|2021-06-30 09:16:00|94.88|94.85|94.98|94.91|94.98|94.97|94.87|94.84|32070
1625044570000|2021-06-30 09:16:10|94.97|94.9|94.97|94.91|94.98|94.91|94.97|94.9|2450
1625044580000|2021-06-30 09:16:20|94.98|94.92|94.95|94.92|95|94.96|94.95|94.92|39541
1625044590000|2021-06-30 09:16:30|94.97|94.9|94.95|94.91|94.97|94.91|94.95|94.9|14743
1625044600000|2021-06-30 09:16:40|94.97|94.9|94.96|94.88|94.97|94.91|94.95|94.87|20230
1625044610000|2021-06-30 09:16:50|94.95|94.87|94.9|94.84|94.95|94.87|94.9|94.84|24015
1625044620000|2021-06-30 09:17:00|94.89|94.85|94.9|94.85|94.9|94.85|94.89|94.85|32886
1625044630000|2021-06-30 09:17:10|94.89|94.84|94.89|94.84|94.89|94.84|94.88|94.84|8446
1625044640000|2021-06-30 09:17:20|94.9|94.85|94.89|94.84|94.9|94.85|94.89|94.84|19411
1625044650000|2021-06-30 09:17:30|94.88|94.81|94.88|94.84|94.89|94.84|94.88|94.81|18700
1625044660000|2021-06-30 09:17:40|||||||||105
1625044670000|2021-06-30 09:17:50|94.87|94.81|94.92|94.87|94.93|94.87|94.87|94.81|63742
1625044680000|2021-06-30 09:18:00|94.91|94.86|94.91|94.87|94.91|94.87|94.91|94.84|43465
1625044690000|2021-06-30 09:18:10|94.87|94.84|94.84|94.8|94.91|94.84|94.8|94.79|57322
1625044700000|2021-06-30 09:18:20|94.86|94.81|94.83|94.8|94.88|94.81|94.83|94.8|12813
1625044710000|2021-06-30 09:18:30|94.88|94.81|94.91|94.85|94.91|94.85|94.87|94.81|29900
1625044720000|2021-06-30 09:18:40|94.9|94.88|94.9|94.88|94.9|94.89|94.9|94.88|23869
1625044730000|2021-06-30 09:18:50|94.91|94.89|95|94.92|95|94.92|94.91|94.88|48611
1625044740000|2021-06-30 09:19:00|94.99|94.96|95.14|95.08|95.15|95.08|94.99|94.96|21934
1625044750000|2021-06-30 09:19:10|95.15|95.1|95.14|95.09|95.15|95.1|95.14|95.07|5805
1625044760000|2021-06-30 09:19:20||95.1||95.1||95.1||95.1|3279
1625044770000|2021-06-30 09:19:30|||||||||8328
1625044780000|2021-06-30 09:19:40||95.11||95.1||95.11||95.1|12642
1625044790000|2021-06-30 09:19:50|||||||||1000
1625044800000|2021-06-30 09:20:00|95.1|95.08|95.12|95.05|95.13|95.1|95.1|95.03|19179
1625044810000|2021-06-30 09:20:10|95.11|95.12|95.12|95.06|95.14|95.12|95.11|95.05|24874
1625044820000|2021-06-30 09:20:20|95.13||95.13||95.13||95.13||1008
1625044830000|2021-06-30 09:20:30|||||||||9844
1625044840000|2021-06-30 09:20:40|||||||||5217
1625044850000|2021-06-30 09:20:50|||||||||1367
1625044860000|2021-06-30 09:21:00|95.12||95.12||95.12||95.12||756
1625044870000|2021-06-30 09:21:10|95.11||95.11||95.11||95.11||8582
1625044880000|2021-06-30 09:21:20|95.12|95.07|95.13|95.08|95.13|95.08|95.12|95.07|14395
1625044890000|2021-06-30 09:21:30|95.14|95.1|95.12|95.08|95.14|95.1|95.12|95.06|4351
1625044900000|2021-06-30 09:21:40|95.11|95.07|95.09|95.02|95.11|95.08|95.09|95.02|8053
1625044910000|2021-06-30 09:21:50|||||||||27369
1625044920000|2021-06-30 09:22:00|95.11|95.03|95.12|95.09|95.12|95.09|95.11|95.03|8658
1625044930000|2021-06-30 09:22:10|95.11|95.1|95.09|95.05|95.11|95.1|95.09|95.05|17029
1625044940000|2021-06-30 09:22:20|95.11|95.06|95.11|95.07|95.11|95.07|95.1|95.05|19678
1625044950000|2021-06-30 09:22:30|||||||||5172
1625044960000|2021-06-30 09:22:40|||||||||21903
1625044970000|2021-06-30 09:22:50|95.12|95.1|95.12|95.1|95.12|95.1|95.12|95.05|5271
1625044980000|2021-06-30 09:23:00|95.14|95.09|95.13|95.09|95.14|95.09|95.13|95.09|7578
1625044990000|2021-06-30 09:23:10|95.12||95.13||95.13||95.12||9874
1625045000000|2021-06-30 09:23:20||95.1||95.09||95.1||95.09|2304
1625045010000|2021-06-30 09:23:30|||||||||6363
1625045020000|2021-06-30 09:23:40|95.14|95.07|95.13|95.11|95.16|95.12|95.13|95.07|29775
1625045030000|2021-06-30 09:23:50|95.16|95.12|95.16|95.13|95.16|95.13|95.13|95.12|9276
1625045040000|2021-06-30 09:24:00|95.19|95.12|95.14|95.09|95.19|95.13|95.14|95.08|2248
1625045050000|2021-06-30 09:24:10|95.13|95.06|95.06|95.01|95.13|95.06|95.06|95.01|10556
1625045060000|2021-06-30 09:24:20|95.05|95|95.01|94.98|95.05|95|94.94|94.87|290793
1625045070000|2021-06-30 09:24:30|95.04|95.03|95.08|95.01|95.09|95.03|95.01|94.97|19178
1625045080000|2021-06-30 09:24:40|95.07|95|95.04|94.96|95.07|95|95.04|94.95|12952
1625045090000|2021-06-30 09:24:50|94.97|94.93|95.04|95|95.07|95|94.97|94.93|3008
1625045100000|2021-06-30 09:25:00|95.06|95.01|95.12|95.03|95.13|95.03|95.06|95.01|611
1625045110000|2021-06-30 09:25:10|95.11|95.04|95.1|95.05|95.11|95.05|95.1|95.04|9164
1625045120000|2021-06-30 09:25:20|95.14|95.06|95.15|95.08|95.15|95.08|95.14|95.06|4591
1625045130000|2021-06-30 09:25:30|95.14|95.09|95.15|95.09|95.15|95.09|95.14|95.09|4327
1625045140000|2021-06-30 09:25:40|95.14|95.1|95.16|95.11|95.18|95.11|95.14|95.1|12284
1625045150000|2021-06-30 09:25:50|95.17|95.16|95.15|95.11|95.17|95.16|95.15|95.11|21222
1625045160000|2021-06-30 09:26:00|95.14|95.1|95.15|95.11|95.15|95.11|95.14|95.08|9212
1625045170000|2021-06-30 09:26:10|||||||||45048
1625045180000|2021-06-30 09:26:20|||||||||2381
1625045200000|2021-06-30 09:26:40|95.16|95.18|95.18|95.09|95.23|95.19|95.16|95.08|142205
1625045210000|2021-06-30 09:26:50|95.17|95.07|95.14|95.05|95.17|95.08|95.14|95.04|7751
1625045220000|2021-06-30 09:27:00|||||||||21949
1625045230000|2021-06-30 09:27:10|95.13|95.04|95.05|95|95.13|95.04|95.05|94.98|8619
1625045240000|2021-06-30 09:27:20|95.07|95.05|95.1|95.02|95.11|95.05|95.07|95.01|3039
1625045250000|2021-06-30 09:27:30||95.03||95.04||95.04||95.03|24001
1625045260000|2021-06-30 09:27:40|95.11||95.11||95.11||95.11||2532
1625045270000|2021-06-30 09:27:50|95.1||95.09||95.1||95.09||2027
1625045280000|2021-06-30 09:28:00|||||||||6258
1625045290000|2021-06-30 09:28:10|95.1|95.05|95.12|95.06|95.16|95.07|95.1|95.05|11858
1625045300000|2021-06-30 09:28:20||95.07||95.07||95.07||95.07|3350
1625045310000|2021-06-30 09:28:30|95.15|95.08|95.17|95.11|95.17|95.11|95.12|95.08|11180
1625045320000|2021-06-30 09:28:40|95.16|95.1|95.16|95.09|95.16|95.1|95.16|95.08|7220
1625045330000|2021-06-30 09:28:50|95.17|95.1|95.15|95.08|95.17|95.11|95.15|95.08|1318
1625045340000|2021-06-30 09:29:00|95.13|95.07|95.17|95.1|95.19|95.12|95.13|95.05|20570
1625045350000|2021-06-30 09:29:10|95.16|95.09|95.16|95.09|95.16|95.09|95.16|95.09|4172
1625045360000|2021-06-30 09:29:20|95.15|95.08|95.12|95.05|95.15|95.08|95.12|95.04|11544
1625045370000|2021-06-30 09:29:30|||||||||34
1625045380000|2021-06-30 09:29:40|95.11|95.06|95.11|95.06|95.11|95.06|95.11|95.06|2195
1625045390000|2021-06-30 09:29:50|||||||||1040
1625045400000|2021-06-30 09:30:00|95.1|95.05|95.1|95.03|95.15|95.1|95.06|95|48427
1625045410000|2021-06-30 09:30:10|95.09||95.1||95.1||95.09||9080
1625045420000|2021-06-30 09:30:20|95.09||95.08||95.1||95.08||610
1625045440000|2021-06-30 09:30:40|95.1|95.04|95.14|95.09|95.14|95.1|95.1|95.04|17056
1625045450000|2021-06-30 09:30:50|||||||||1312
1625045460000|2021-06-30 09:31:00|95.13|95.07|95.11|95.05|95.13|95.07|95.11|95.03|4096
1625045470000|2021-06-30 09:31:10||95.04||95.05||95.05||95.04|1136
1625045480000|2021-06-30 09:31:20|||||||||18000
1625045490000|2021-06-30 09:31:30|95.12|95.06|95.13|95.08|95.16|95.14|95.12|95.06|18409
1625045500000|2021-06-30 09:31:40|||||||||5219
1625045510000|2021-06-30 09:31:50|95.14|95.09|95.16|95.09|95.16|95.09|95.13|95.09|12902
1625045520000|2021-06-30 09:32:00|95.15||95.16||95.16||95.15||12223
1625045530000|2021-06-30 09:32:10|95.15||95.16||95.16||95.15||6
1625045540000|2021-06-30 09:32:20|95.15||95.14||95.16||95.14||9301
1625045550000|2021-06-30 09:32:30|95.16|95.1|95.16|95.08|95.18|95.11|95.16|95.07|22214
1625045560000|2021-06-30 09:32:40|95.17|95.09|95.18|95.12|95.18|95.12|95.14|95.09|14779
1625045570000|2021-06-30 09:32:50|||||||||1032
1625045580000|2021-06-30 09:33:00|95.2|95.13|95.19|95.16|95.2|95.16|95.18|95.13|17801
1625045590000|2021-06-30 09:33:10|95.18|95.14|95.19|95.13|95.19|95.16|95.18|95.12|15316
1625045600000|2021-06-30 09:33:20|95.2|95.14|95.2|95.15|95.2|95.15|95.2|95.14|4648
1625045610000|2021-06-30 09:33:30|95.21|95.16|95.24|95.19|95.24|95.21|95.21|95.16|21952
1625045620000|2021-06-30 09:33:40|95.25|95.2|95.3|95.23|95.31|95.23|95.25|95.2|12084
1625045630000|2021-06-30 09:33:50||95.25||95.26||95.26||95.25|14461
1625045640000|2021-06-30 09:34:00|95.31|95.27|95.36|95.3|95.36|95.3|95.3|95.27|13945
1625045650000|2021-06-30 09:34:10|||||||||2066
1625045660000|2021-06-30 09:34:20|95.37|95.31|95.39|95.34|95.4|95.34|95.37|95.31|4086
1625045670000|2021-06-30 09:34:30|95.4|95.35|95.54|95.48|95.54|95.48|95.4|95.35|124264
1625045680000|2021-06-30 09:34:40|95.55|95.49|95.56|95.5|95.56|95.5|95.55|95.49|19410
1625045690000|2021-06-30 09:34:50|95.55|95.51|95.6|95.53|95.6|95.53|95.55|95.51|9805
1625045700000|2021-06-30 09:35:00|95.61|95.54|95.61|95.55|95.61|95.55|95.61|95.54|43531
1625045710000|2021-06-30 09:35:10|95.6|95.56|95.63|95.57|95.64|95.57|95.6|95.56|28732
1625045720000|2021-06-30 09:35:20|95.64|95.58|95.71|95.67|95.72|95.67|95.64|95.58|46059
1625045730000|2021-06-30 09:35:30|||||||||32097
1625045740000|2021-06-30 09:35:40|95.73|95.7|95.84|95.77|95.85|95.77|95.73|95.7|15807
1625045750000|2021-06-30 09:35:50|95.85|95.78|95.91|95.83|95.93|95.83|95.85|95.78|6309
1625045760000|2021-06-30 09:36:00|95.9|95.81|95.85|95.76|95.9|95.81|95.85|95.73|19910
1625045770000|2021-06-30 09:36:10|95.83|95.8|95.81|95.74|95.83|95.8|95.81|95.73|11231
1625045790000|2021-06-30 09:36:30|95.8|95.75|95.81|95.75|95.81|95.75|95.78|95.75|6247
1625045800000|2021-06-30 09:36:40|95.78|95.71|95.69|95.62|95.78|95.71|95.69|95.61|3731
1625045810000|2021-06-30 09:36:50|95.72|95.63|95.73|95.66|95.73|95.66|95.68|95.58|13168
1625045820000|2021-06-30 09:37:00|95.74|95.67|95.72|95.66|95.74|95.68|95.71|95.66|7527
1625045830000|2021-06-30 09:37:10|95.71|95.62|95.68|95.6|95.71|95.62|95.68|95.59|2747
1625045840000|2021-06-30 09:37:20|95.69|95.61|95.68|95.62|95.69|95.62|95.68|95.61|8790
1625045850000|2021-06-30 09:37:30|95.67||95.67||95.67||95.67||0
1625045860000|2021-06-30 09:37:40|95.68|95.63|95.8|95.74|95.8|95.74|95.68|95.63|16152
1625045870000|2021-06-30 09:37:50|95.79|95.75|95.89|95.82|95.92|95.9|95.79|95.75|138649
1625045880000|2021-06-30 09:38:00|95.88|95.83|95.86|95.77|95.89|95.83|95.86|95.76|4525
1625045890000|2021-06-30 09:38:10|95.85|95.74|95.82|95.75|95.85|95.75|95.82|95.74|5171
1625045910000|2021-06-30 09:38:30|95.83|95.76|95.85|95.8|95.9|95.86|95.83|95.74|35256
1625045920000|2021-06-30 09:38:40||95.81||95.81||95.81||95.8|876
1625045940000|2021-06-30 09:39:00|95.89|95.82|95.92|95.86|95.94|95.86|95.89|95.82|19566
1625045950000|2021-06-30 09:39:10|95.91|95.85|95.91|95.86|95.91|95.86|95.91|95.85|0
1625045960000|2021-06-30 09:39:20|||||||||3556
1625045970000|2021-06-30 09:39:30|95.92|95.87|96|95.94|96|95.99|95.92|95.87|43172
1625045980000|2021-06-30 09:39:40|95.99|95.93|96.1|96.05|96.1|96.05|95.99|95.93|45782
1625045990000|2021-06-30 09:39:50|96.09|96.02|96.16|96.11|96.17|96.11|96.09|96.01|14392
1625046000000|2021-06-30 09:40:00|96.15|96.07|96.1|96.03|96.15|96.07|96.1|96.02|19418
1625046010000|2021-06-30 09:40:10|96.09|96.04|96.14|96.08|96.14|96.12|96.09|96.04|39345
1625046020000|2021-06-30 09:40:20|96.13|96.07|96.17|96.12|96.22|96.17|96.12|96.05|59648
1625046030000|2021-06-30 09:40:30|96.16|96.1|96.2|96.13|96.21|96.17|96.16|96.1|14478
1625046040000|2021-06-30 09:40:40|96.19|96.12|96.19|96.11|96.2|96.13|96.13|96.06|16370
1625046050000|2021-06-30 09:40:50|96.21||96.21||96.21||96.21||1334
1625046060000|2021-06-30 09:41:00|96.22|96.12|96.15|96.08|96.22|96.15|96.15|96.07|46990
1625046070000|2021-06-30 09:41:10|96.18|96.09|96.32|96.27|96.32|96.27|96.18|96.09|64639
1625046080000|2021-06-30 09:41:20|96.33|96.26|96.33|96.27|96.33|96.27|96.33|96.26|5327
1625046090000|2021-06-30 09:41:30|||||||||2847
1625046100000|2021-06-30 09:41:40|96.32|96.26|96.32|96.26|96.32|96.26|96.32|96.26|436
1625046110000|2021-06-30 09:41:50||96.25||96.24||96.25||96.23|85
1625046120000|2021-06-30 09:42:00|96.31|96.23|96.16|96.08|96.31|96.24|96.16|96.05|10371
1625046130000|2021-06-30 09:42:10|96.15||96.15||96.15||96.15||10305
1625046140000|2021-06-30 09:42:20|96.14|96.09|96.15|96.09|96.15|96.09|96.14|96.09|8461
1625046150000|2021-06-30 09:42:30|96.16|96.1|96.14|96.07|96.18|96.11|96.14|96.07|7336
1625046170000|2021-06-30 09:42:50|96.15|96.08|96.21|96.14|96.23|96.14|96.15|96.08|28254
1625046180000|2021-06-30 09:43:00|96.2|96.12|96.2|96.12|96.2|96.12|96.2|96.11|362
1625046190000|2021-06-30 09:43:10|96.21|96.13|96.3|96.22|96.3|96.22|96.21|96.13|6984
1625046200000|2021-06-30 09:43:20|96.29||96.29||96.29||96.29||0
1625046210000|2021-06-30 09:43:30|96.3|96.23|96.4|96.31|96.42|96.35|96.3|96.23|14151
1625046220000|2021-06-30 09:43:40||96.3||96.3||96.3||96.3|8677
1625046230000|2021-06-30 09:43:50|96.41|96.31|96.4|96.31|96.41|96.31|96.4|96.31|4792
1625046240000|2021-06-30 09:44:00|||||||||1000
1625046250000|2021-06-30 09:44:10|96.39|96.32|96.28|96.19|96.39|96.32|96.28|96.19|17947
1625046260000|2021-06-30 09:44:20|96.27|96.2|96.29|96.21|96.32|96.29|96.19|96.13|49000
1625046270000|2021-06-30 09:44:30|96.28|96.22|96.29|96.22|96.29|96.22|96.26|96.19|5231
1625046280000|2021-06-30 09:44:40|96.28|96.21|96.26|96.18|96.29|96.26|96.26|96.17|2841
1625046290000|2021-06-30 09:44:50|96.25|96.17|96.19|96.1|96.25|96.17|96.19|96.1|1945
1625046300000|2021-06-30 09:45:00|96.18|96.09|96.18|96.13|96.2|96.13|96.11|96.06|26802
1625046310000|2021-06-30 09:45:10|96.19|96.14|96.27|96.22|96.29|96.22|96.19|96.14|17682
1625046320000|2021-06-30 09:45:20|96.29|96.23|96.32|96.28|96.36|96.28|96.27|96.21|26128
1625046330000|2021-06-30 09:45:30|96.31|96.27|96.32|96.26|96.33|96.28|96.27|96.18|33089
1625046340000|2021-06-30 09:45:40|||||||||4517
1625046350000|2021-06-30 09:45:50|96.33|96.27|96.42|96.34|96.42|96.34|96.33|96.27|7120
1625046360000|2021-06-30 09:46:00|96.45|96.35|96.58|96.5|96.58|96.53|96.45|96.35|8336
1625046370000|2021-06-30 09:46:10|96.57|96.51|96.56|96.51|96.57|96.51|96.55|96.47|8677
1625046380000|2021-06-30 09:46:20|96.57|96.52|96.71|96.63|96.74|96.64|96.57|96.52|38155
1625046390000|2021-06-30 09:46:30|96.7|96.61|96.69|96.59|96.7|96.63|96.69|96.57|23514
1625046400000|2021-06-30 09:46:40|96.64||96.63||96.64||96.63||5000
1625046410000|2021-06-30 09:46:50|96.62|96.54|96.58|96.53|96.62|96.54|96.58|96.5|3589
1625046420000|2021-06-30 09:47:00|96.57|96.5|96.57|96.46|96.58|96.5|96.57|96.46|23338
1625046430000|2021-06-30 09:47:10|96.55|96.45|96.51|96.42|96.55|96.45|96.51|96.42|13225
1625046440000|2021-06-30 09:47:20|96.49|96.43|96.49|96.42|96.49|96.43|96.49|96.42|3442
1625046450000|2021-06-30 09:47:30|96.48|96.4|96.63|96.55|96.64|96.56|96.48|96.4|8328
1625046460000|2021-06-30 09:47:40|96.62|96.54|96.61|96.54|96.62|96.55|96.61|96.52|11917
1625046470000|2021-06-30 09:47:50|96.6|96.5|96.51|96.43|96.6|96.5|96.51|96.42|27510
1625046480000|2021-06-30 09:48:00|96.5||96.5||96.5||96.5||312
1625046490000|2021-06-30 09:48:10|96.49|96.44|96.57|96.48|96.58|96.49|96.49|96.44|20895
1625046500000|2021-06-30 09:48:20||96.46||96.46||96.46||96.46|319
1625046510000|2021-06-30 09:48:30|96.52|96.47|96.48|96.4|96.52|96.48|96.48|96.38|15604
1625046520000|2021-06-30 09:48:40|96.5|96.41|96.5|96.45|96.57|96.5|96.5|96.41|30223
1625046530000|2021-06-30 09:48:50|96.51|96.43|96.5|96.45|96.51|96.45|96.49|96.4|6637
1625046540000|2021-06-30 09:49:00|96.51|96.46|96.65|96.57|96.65|96.57|96.5|96.46|29141
1625046550000|2021-06-30 09:49:10|96.68|96.58|96.59|96.53|96.7|96.6|96.59|96.51|17128
1625046560000|2021-06-30 09:49:20|96.58||96.58||96.58||96.58||2085
1625046570000|2021-06-30 09:49:30|96.59|96.54|96.64|96.56|96.66|96.56|96.59|96.54|15847
1625046580000|2021-06-30 09:49:40|96.63|96.55|96.61|96.54|96.65|96.56|96.61|96.54|582
1625046590000|2021-06-30 09:49:50|96.63|96.55|96.63|96.54|96.66|96.57|96.63|96.54|6303
1625046600000|2021-06-30 09:50:00|96.62|96.55|96.42|96.35|96.62|96.55|96.42|96.35|18373
1625046610000|2021-06-30 09:50:10|||||||||14240
1625046620000|2021-06-30 09:50:20|||||||||2403
1625046630000|2021-06-30 09:50:30|96.41|96.32|96.3|96.25|96.41|96.32|96.3|96.25|12194
1625046640000|2021-06-30 09:50:40|96.31|96.27|96.35|96.3|96.36|96.31|96.31|96.27|21385
1625046650000|2021-06-30 09:50:50|96.36|96.31|96.38|96.34|96.45|96.35|96.36|96.31|7671
1625046660000|2021-06-30 09:51:00|96.43|96.35|96.42|96.35|96.51|96.5|96.42|96.34|39323
1625046670000|2021-06-30 09:51:10|96.41|96.33|96.39|96.32|96.41|96.37|96.39|96.31|23109
1625046680000|2021-06-30 09:51:20|96.4|96.4|96.42|96.34|96.42|96.4|96.38|96.31|43400
1625046690000|2021-06-30 09:51:30|96.41||96.41||96.41||96.41||15200
1625046700000|2021-06-30 09:51:40|96.4|96.35|96.4|96.37|96.46|96.37|96.39|96.35|19915
1625046710000|2021-06-30 09:51:50|96.45|96.38|96.53|96.45|96.58|96.48|96.45|96.38|22258
1625046720000|2021-06-30 09:52:00|96.55|96.47|96.64|96.58|96.64|96.58|96.55|96.47|16773
1625046730000|2021-06-30 09:52:10|96.65|96.56|96.64|96.53|96.65|96.58|96.64|96.53|20845
1625046740000|2021-06-30 09:52:20|96.63|96.52|96.62|96.52|96.63|96.53|96.62|96.52|0
1625046750000|2021-06-30 09:52:30|96.61|96.51|96.58|96.54|96.61|96.55|96.58|96.49|7751
1625046760000|2021-06-30 09:52:40|96.57|96.52|96.52|96.47|96.57|96.52|96.52|96.47|6526
1625046770000|2021-06-30 09:52:50|96.54|96.45|96.44|96.35|96.54|96.45|96.44|96.35|20695
1625046780000|2021-06-30 09:53:00|96.42|96.34|96.4|96.34|96.42|96.37|96.4|96.33|1559
1625046790000|2021-06-30 09:53:10|96.41|96.35|96.43|96.36|96.48|96.43|96.41|96.35|13471
1625046800000|2021-06-30 09:53:20|96.42|96.34|96.45|96.34|96.46|96.4|96.41|96.32|8298
1625046810000|2021-06-30 09:53:30||96.35||96.35||96.35||96.35|0
1625046820000|2021-06-30 09:53:40|96.44|96.36|96.42|96.36|96.44|96.36|96.42|96.34|11800
1625046830000|2021-06-30 09:53:50|96.41|96.37|96.42|96.35|96.42|96.37|96.41|96.34|142
1625046840000|2021-06-30 09:54:00|96.44|96.36|96.45|96.39|96.45|96.39|96.44|96.36|11879
1625046850000|2021-06-30 09:54:10|96.44|96.38|96.44|96.37|96.44|96.38|96.44|96.37|3589
1625046860000|2021-06-30 09:54:20|||||||||2483
1625046870000|2021-06-30 09:54:30|96.45|96.38|96.45|96.38|96.45|96.38|96.45|96.38|8298
1625046880000|2021-06-30 09:54:40|96.44|96.37|96.44|96.36|96.44|96.37|96.44|96.35|1923
1625046890000|2021-06-30 09:54:50|96.45|96.37|96.41|96.32|96.45|96.38|96.41|96.32|3176
1625046900000|2021-06-30 09:55:00||96.33||96.34||96.34||96.33|32119
1625046910000|2021-06-30 09:55:10|96.44|96.33|96.4|96.35|96.44|96.42|96.36|96.32|34786
1625046920000|2021-06-30 09:55:20|96.39|96.33|96.39|96.29|96.39|96.33|96.39|96.29|6105
1625046930000|2021-06-30 09:55:30|96.4|96.3|96.4|96.32|96.4|96.32|96.4|96.3|3297
1625046940000|2021-06-30 09:55:40|96.43|96.33|96.4|96.39|96.46|96.39|96.4|96.33|76817
1625046950000|2021-06-30 09:55:50|96.45|96.4|96.51|96.5|96.53|96.5|96.45|96.4|44334
1625046960000|2021-06-30 09:56:00|96.52|96.45|96.57|96.52|96.57|96.52|96.51|96.43|44143
1625046970000|2021-06-30 09:56:10|||||||||15263
1625046980000|2021-06-30 09:56:20|96.56|96.5|96.51|96.48|96.56|96.5|96.51|96.48|2533
1625046990000|2021-06-30 09:56:30|96.5|96.44|96.45|96.4|96.5|96.44|96.42|96.39|9592
1625047000000|2021-06-30 09:56:40|96.46|96.41|96.5|96.43|96.51|96.47|96.46|96.41|54487
1625047010000|2021-06-30 09:56:50|96.51|96.5|96.65|96.56|96.68|96.59|96.51|96.43|35427
1625047020000|2021-06-30 09:57:00|96.63|96.57|96.63|96.57|96.63|96.57|96.62|96.57|14969
1625047030000|2021-06-30 09:57:10|96.67|96.58|96.63|96.56|96.67|96.61|96.63|96.56|124880
1625047040000|2021-06-30 09:57:20|96.62|96.66|96.69|96.66|96.7|96.66|96.6|96.57|54707
1625047050000|2021-06-30 09:57:30|96.7|96.62|96.7|96.66|96.73|96.7|96.7|96.62|11253
1625047060000|2021-06-30 09:57:40|96.69|96.63|96.65|96.6|96.69|96.66|96.65|96.59|7995
1625047070000|2021-06-30 09:57:50|96.64|96.57|96.63|96.6|96.64|96.6|96.61|96.56|14532
1625047080000|2021-06-30 09:58:00|96.61|96.56|96.54|96.46|96.64|96.6|96.54|96.45|45792
1625047090000|2021-06-30 09:58:10|96.52|96.47|96.57|96.51|96.57|96.51|96.52|96.47|7528
1625047100000|2021-06-30 09:58:20||96.52||96.52||96.52||96.52|144
1625047110000|2021-06-30 09:58:30|96.6|96.53|96.65|96.6|96.66|96.6|96.6|96.53|16943
1625047120000|2021-06-30 09:58:40|96.64|96.58|96.59|96.53|96.64|96.58|96.59|96.52|7590
1625047130000|2021-06-30 09:58:50|96.57|96.51|96.51|96.49|96.57|96.51|96.51|96.49|16729
1625047140000|2021-06-30 09:59:00|96.52|96.5|96.59|96.54|96.6|96.54|96.52|96.5|28688
1625047150000|2021-06-30 09:59:10|96.6|96.6|96.62|96.6|96.63|96.6|96.6|96.53|20427
1625047160000|2021-06-30 09:59:20|96.61|96.59|96.62|96.6|96.62|96.6|96.61|96.57|35304
1625047180000|2021-06-30 09:59:40|96.66|96.61|96.59|96.53|96.66|96.61|96.59|96.52|40232
1625047190000|2021-06-30 09:59:50|96.58|96.52|96.58|96.52|96.58|96.52|96.58|96.51|7173
1625047200000|2021-06-30 10:00:00|96.6|96.53|96.6|96.54|96.6|96.54|96.6|96.53|1669
1625047210000|2021-06-30 10:00:10|96.62|96.56|96.64|96.59|96.66|96.59|96.62|96.56|8706
1625047220000|2021-06-30 10:00:20|96.65|96.62|96.8|96.74|96.83|96.76|96.65|96.6|43504
1625047230000|2021-06-30 10:00:30|96.79|96.73|96.78|96.73|96.79|96.73|96.78|96.71|3025
1625047240000|2021-06-30 10:00:40|96.79|96.74|96.81|96.79|96.81|96.79|96.78|96.74|6390
1625047250000|2021-06-30 10:00:50|96.82|96.8|96.87|96.8|96.88|96.82|96.82|96.79|12190
1625047260000|2021-06-30 10:01:00|96.84|96.78|96.88|96.83|96.88|96.83|96.84|96.78|8363
1625047270000|2021-06-30 10:01:10|||||||||12732
1625047280000|2021-06-30 10:01:20|96.92|96.84|96.96|96.88|96.97|96.88|96.92|96.84|6314
1625047290000|2021-06-30 10:01:30||96.89||96.9||96.9||96.89|9759
1625047300000|2021-06-30 10:01:40|||||||||6537
1625047310000|2021-06-30 10:01:50|97.01|96.88|97|96.91|97.01|96.91|97|96.88|5364
1625047320000|2021-06-30 10:02:00|96.99|96.9|96.88|96.81|96.99|96.91|96.88|96.79|13276
1625047330000|2021-06-30 10:02:10|96.89|96.83|96.99|96.91|97.01|96.92|96.89|96.83|28844
1625047340000|2021-06-30 10:02:20|97.01|96.92|97.07|97.06|97.1|97.06|97|96.92|30574
1625047350000|2021-06-30 10:02:30|97.09|97.01|97.03|96.96|97.09|97.06|97.03|96.96|15544
1625047360000|2021-06-30 10:02:40|97.02|96.95|97.02|96.96|97.02|96.96|97.02|96.95|0
1625047380000|2021-06-30 10:03:00||96.97||96.98||96.98||96.97|5377
1625047390000|2021-06-30 10:03:10|97.01|96.94|97.11|97.06|97.11|97.06|97.01|96.94|21488
1625047400000|2021-06-30 10:03:20|97.1|97.07|97.06|97|97.1|97.08|97.06|97|14695
1625047410000|2021-06-30 10:03:30|97.1|97.01|97.09|97.03|97.11|97.1|97.09|97|82666
1625047420000|2021-06-30 10:03:40|97.08|97.04|97.01|96.95|97.08|97.05|97.01|96.94|31438
1625047430000|2021-06-30 10:03:50|97||96.99||97||96.99||3171
1625047440000|2021-06-30 10:04:00|96.98|96.98|96.98|96.94|96.98|96.98|96.98|96.93|4879
1625047450000|2021-06-30 10:04:10|96.99|96.95|97.03|97|97.03|97|96.99|96.95|67448
1625047460000|2021-06-30 10:04:20|97.07|97.01|97.09|97.08|97.17|97.08|97.07|97.01|16060
1625047470000|2021-06-30 10:04:30|97.08|97.06|97.07|97.02|97.08|97.06|97.07|97.01|7612
1625047480000|2021-06-30 10:04:40|97.06|97|97.1|97.05|97.17|97.09|97.05|97|21150
1625047490000|2021-06-30 10:04:50|97.11|97.06|97.19|97.12|97.2|97.14|97.11|97.06|19054
1625047500000|2021-06-30 10:05:00||97.13||97.13||97.13||97.13|11545
1625047510000|2021-06-30 10:05:10|97.2|97.15|97.25|97.18|97.28|97.2|97.2|97.15|30142
1625047520000|2021-06-30 10:05:20|97.26|97.3|97.24|97.17|97.34|97.3|97.24|97.13|58035
1625047530000|2021-06-30 10:05:30|97.23|97.18|97.21|97.18|97.27|97.18|97.21|97.18|5769
1625047540000|2021-06-30 10:05:40|97.26|97.19|97.27|97.2|97.27|97.2|97.26|97.19|1111
1625047550000|2021-06-30 10:05:50|97.21|97.21|97.26|97.21|97.27|97.21|97.21|97.2|12709
1625047560000|2021-06-30 10:06:00|97.25|97.19|97.16|97.1|97.25|97.21|97.16|97.07|22717
1625047570000|2021-06-30 10:06:10|97.15|97.11|97.21|97.14|97.21|97.14|97.15|97.11|7017
1625047580000|2021-06-30 10:06:20|97.19||97.19||97.19||97.19||500
1625047590000|2021-06-30 10:06:30|97.21|97.15|97.25|97.16|97.25|97.16|97.21|97.15|4242
1625047600000|2021-06-30 10:06:40|97.27|97.17|97.31|97.27|97.33|97.27|97.24|97.16|31248
1625047610000|2021-06-30 10:06:50|97.3|97.28|97.36|97.3|97.36|97.3|97.3|97.28|3081
1625047620000|2021-06-30 10:07:00|97.41|97.29|97.42|97.34|97.45|97.34|97.36|97.29|5043
1625047630000|2021-06-30 10:07:10|97.46|97.35|97.45|97.36|97.46|97.37|97.45|97.35|4568
1625047640000|2021-06-30 10:07:20|97.44|97.38|97.48|97.43|97.52|97.48|97.44|97.38|120130
1625047650000|2021-06-30 10:07:30|||||||||7029
1625047660000|2021-06-30 10:07:40|||||||||27439
1625047670000|2021-06-30 10:07:50|||||||||1000
1625047690000|2021-06-30 10:08:10|97.49|97.44|97.53|97.47|97.53|97.47|97.49|97.44|15687
1625047700000|2021-06-30 10:08:20|97.58|97.48|97.6|97.55|97.61|97.55|97.58|97.48|4604
1625047710000|2021-06-30 10:08:30|||||||||6191
1625047720000|2021-06-30 10:08:40|97.59|97.53|97.59|97.52|97.59|97.53|97.59|97.52|10249
1625047730000|2021-06-30 10:08:50|97.6|97.53|97.6|97.53|97.6|97.53|97.6|97.53|2031
1625047740000|2021-06-30 10:09:00|97.58||97.6||97.6||97.58||1197
1625047750000|2021-06-30 10:09:10|97.58|97.54|97.6|97.52|97.64|97.55|97.58|97.52|27602
1625047760000|2021-06-30 10:09:20|97.61|97.53|97.61|97.55|97.61|97.55|97.61|97.53|4186
1625047780000|2021-06-30 10:09:40|97.65|97.56|97.61|97.57|97.65|97.57|97.61|97.56|683
1625047790000|2021-06-30 10:09:50||97.56||97.56||97.56||97.56|1626
1625047800000|2021-06-30 10:10:00|||||||||5898
1625047810000|2021-06-30 10:10:10|97.65|97.57|97.74|97.66|97.75|97.66|97.65|97.57|15305
1625047820000|2021-06-30 10:10:20|97.73|97.64|97.72|97.64|97.73|97.65|97.72|97.64|41
1625047830000|2021-06-30 10:10:30|97.71|97.62|97.61|97.54|97.71|97.64|97.61|97.53|24632
1625047840000|2021-06-30 10:10:40|97.57|97.52|97.57|97.52|97.57|97.52|97.57|97.52|5602
1625047850000|2021-06-30 10:10:50|97.56|97.51|97.55|97.48|97.56|97.51|97.53|97.47|19260
1625047860000|2021-06-30 10:11:00|97.56|97.51|97.63|97.57|97.65|97.57|97.56|97.51|17403
1625047870000|2021-06-30 10:11:10|97.64|97.58|97.73|97.64|97.74|97.65|97.64|97.58|9755
1625047880000|2021-06-30 10:11:20|||||||||2031
1625047890000|2021-06-30 10:11:30|97.74|97.73|97.69|97.6|97.74|97.73|97.69|97.59|29203
1625047900000|2021-06-30 10:11:40|97.68|97.58|97.66|97.59|97.68|97.59|97.66|97.58|16269
1625047910000|2021-06-30 10:11:50|97.67|97.6|97.71|97.63|97.72|97.63|97.67|97.6|5852
1625047920000|2021-06-30 10:12:00|||||||||3500
1625047930000|2021-06-30 10:12:10|97.69||97.69||97.69||97.69||396
1625047940000|2021-06-30 10:12:20||97.6||97.61||97.61||97.6|1019
1625047950000|2021-06-30 10:12:30|||||||||1132
1625047960000|2021-06-30 10:12:40|97.71|97.62|97.7|97.62|97.73|97.65|97.7|97.6|19366
1625047970000|2021-06-30 10:12:50|97.72|97.72|97.7|97.63|97.73|97.72|97.7|97.62|57950
1625047980000|2021-06-30 10:13:00|97.69|97.62|97.66|97.57|97.69|97.62|97.66|97.54|17921
1625047990000|2021-06-30 10:13:10|||||||||89623
1625048000000|2021-06-30 10:13:20|97.65||97.65||97.65||97.65||1522003
1625048010000|2021-06-30 10:13:30|97.69|97.75|97.84|97.8|97.84|97.8|97.69|97.75|394374
1625048020000|2021-06-30 10:13:40|97.89|97.84|97.85|97.76|97.95|97.85|97.84|97.75|12424
1625048030000|2021-06-30 10:13:50|97.86|97.75|98.08|98|98.11|98.03|97.86|97.75|52191
1625048040000|2021-06-30 10:14:00|98.06|97.99|97.99|97.92|98.06|97.99|97.99|97.89|21925
1625048050000|2021-06-30 10:14:10|98|97.93|98.17|98.11|98.2|98.14|98|97.93|100338
1625048060000|2021-06-30 10:14:20|98.16|98.08|98|97.93|98.16|98.08|98|97.91|56074
1625048070000|2021-06-30 10:14:30|97.99|97.92|98.05|97.94|98.06|97.95|97.9|97.81|22484
1625048080000|2021-06-30 10:14:40||97.95||97.95||97.95||97.95|0
1625048090000|2021-06-30 10:14:50|98.06|97.96|98.15|98.1|98.2|98.11|98.06|97.96|56790
1625048100000|2021-06-30 10:15:00|98.17|98.11|98.43|98.32|98.44|98.32|98.17|98.11|602914
1625048110000|2021-06-30 10:15:10|98.42|98.33|98.3|98.24|98.42|98.34|98.3|98.19|15301
1625048120000|2021-06-30 10:15:20|98.29|98.21|98.18|98.1|98.29|98.24|98.16|98.09|27642
1625048130000|2021-06-30 10:15:30|98.15|98.08|98.18|98.12|98.2|98.12|98.14|98.06|7428
1625048140000|2021-06-30 10:15:40|98.2|98.13|98.18|98.07|98.39|98.24|98.18|98.06|56465
1625048150000|2021-06-30 10:15:50|98.21|98.22|98.29|98.22|98.29|98.26|98.21|98.22|160086
1625048160000|2021-06-30 10:16:00|98.33|98.19|98.44|98.33|98.45|98.33|98.33|98.19|25706
1625048170000|2021-06-30 10:16:10|98.43||98.43||98.43||98.43||10119
1625048180000|2021-06-30 10:16:20|98.46||98.45||98.46||98.45||0
1625048190000|2021-06-30 10:16:30|98.46|98.47|98.54|98.49|98.6|98.49|98.46|98.36|25645
1625048200000|2021-06-30 10:16:40|98.6|98.5|98.59|98.51|98.6|98.51|98.59|98.5|6539
1625048210000|2021-06-30 10:16:50|98.58|98.47|98.52|98.43|98.58|98.47|98.49|98.34|353
1625048220000|2021-06-30 10:17:00||98.44||98.45||98.45||98.44|15158
1625048230000|2021-06-30 10:17:10|98.53|98.42|98.57|98.47|98.57|98.54|98.53|98.42|13799
1625048240000|2021-06-30 10:17:20|98.58|98.54|98.52|98.46|98.58|98.54|98.52|98.43|7919
1625048250000|2021-06-30 10:17:30|98.51|98.43|98.38|98.32|98.51|98.43|98.38|98.32|5130
1625048260000|2021-06-30 10:17:40|98.39|98.31|98.39|98.32|98.43|98.32|98.35|98.31|21525
1625048270000|2021-06-30 10:17:50|98.38|98.31|98.38|98.31|98.38|98.31|98.38|98.31|3568
1625048280000|2021-06-30 10:18:00||98.26||98.27||98.27||98.25|11894
1625048290000|2021-06-30 10:18:10||98.28||98.28||98.29||98.28|1009
1625048300000|2021-06-30 10:18:20||98.29||98.29||98.29||98.29|0
1625048310000|2021-06-30 10:18:30|||||||||40000
1625048320000|2021-06-30 10:18:40|98.39|98.3|98.51|98.43|98.52|98.43|98.38|98.3|56706
1625048330000|2021-06-30 10:18:50|||||||||2519
1625048340000|2021-06-30 10:19:00|||||||||1971
1625048350000|2021-06-30 10:19:10|98.52|98.44|98.71|98.66|98.74|98.66|98.52|98.44|72538
1625048360000|2021-06-30 10:19:20|98.7|98.67|98.65|98.51|98.7|98.67|98.65|98.5|16472
1625048370000|2021-06-30 10:19:30||98.54||98.52||98.57||98.5|4821
1625048380000|2021-06-30 10:19:40|||||||||650
1625048390000|2021-06-30 10:19:50|||||||||391
1625048400000|2021-06-30 10:20:00|98.64|98.49|98.6|98.5|98.64|98.5|98.6|98.45|12179
1625048410000|2021-06-30 10:20:10|98.59|98.51|98.56|98.42|98.59|98.52|98.56|98.39|162
1625048420000|2021-06-30 10:20:20||98.43||98.43||98.43||98.42|8032
1625048430000|2021-06-30 10:20:30||98.44||98.44||98.44||98.44|0
1625048440000|2021-06-30 10:20:40|98.51|98.43|98.43|98.3|98.51|98.43|98.43|98.3|12723
1625048450000|2021-06-30 10:20:50|98.41|98.29|98.39|98.31|98.41|98.31|98.36|98.28|16245
1625048470000|2021-06-30 10:21:10||98.32||98.33||98.33||98.32|1132
1625048480000|2021-06-30 10:21:20|||||||||1500
1625048490000|2021-06-30 10:21:30|||||||||5095
1625048500000|2021-06-30 10:21:40|||||||||7558
1625048520000|2021-06-30 10:22:00|98.43|98.34|98.49|98.41|98.5|98.41|98.4|98.34|16543
1625048530000|2021-06-30 10:22:10|98.5|98.42|98.57|98.48|98.57|98.48|98.5|98.42|4352
1625048550000|2021-06-30 10:22:30|98.65|98.49|98.62|98.55|98.65|98.55|98.62|98.49|8881
1625048560000|2021-06-30 10:22:40|98.63|98.56|98.55|98.47|98.63|98.56|98.55|98.46|11577
1625048570000|2021-06-30 10:22:50|98.56|98.49|98.59|98.51|98.61|98.51|98.56|98.48|36913
1625048580000|2021-06-30 10:23:00|98.58|98.49|98.57|98.48|98.58|98.49|98.57|98.48|3088
1625048590000|2021-06-30 10:23:10|||||||||1942
1625048600000|2021-06-30 10:23:20|||||||||12417
1625048620000|2021-06-30 10:23:40|98.56|98.47|98.42|98.34|98.56|98.47|98.41|98.32|28485
1625048630000|2021-06-30 10:23:50|98.41|98.33|98.34|98.26|98.41|98.33|98.34|98.24|24045
1625048640000|2021-06-30 10:24:00|98.33|98.24|98.32|98.23|98.34|98.26|98.25|98.2|16569
1625048650000|2021-06-30 10:24:10|98.31|98.22|98.27|98.2|98.32|98.22|98.27|98.2|1526
1625048660000|2021-06-30 10:24:20|98.26|98.19|98.22|98.13|98.26|98.19|98.22|98.12|27086
1625048670000|2021-06-30 10:24:30||98.14||98.17||98.17||98.14|1526
1625048680000|2021-06-30 10:24:40|98.21|98.16|98.12|98.01|98.21|98.16|98.12|98|4756
1625048690000|2021-06-30 10:24:50|98.11|98.02|98.1|98.01|98.11|98.02|98.1|98.01|1495
1625048700000|2021-06-30 10:25:00|||||||||1109
1625048710000|2021-06-30 10:25:10|98.09|98|98.1|98.05|98.1|98.05|98.02|97.96|20992
1625048720000|2021-06-30 10:25:20|98.12|98.06|98.2|98.11|98.21|98.11|98.07|97.98|41814
1625048730000|2021-06-30 10:25:30|98.18|98.12|98.23|98.15|98.27|98.17|98.18|98.12|1910
1625048750000|2021-06-30 10:25:50|98.24|98.16|98.3|98.21|98.31|98.21|98.24|98.16|5062
1625048760000|2021-06-30 10:26:00|98.29|98.19|98.25|98.16|98.29|98.19|98.24|98.14|62
1625048770000|2021-06-30 10:26:10|98.26|98.17|98.25|98.19|98.32|98.22|98.25|98.17|17582
1625048780000|2021-06-30 10:26:20|||||||||13756
1625048790000|2021-06-30 10:26:30|98.28|98.2|98.34|98.25|98.34|98.28|98.28|98.2|31164
1625048800000|2021-06-30 10:26:40|98.33||98.33||98.33||98.33||5055
1625048810000|2021-06-30 10:26:50|98.34|98.26|98.34|98.26|98.34|98.26|98.3|98.26|7026
1625048820000|2021-06-30 10:27:00|98.36|98.27|98.37|98.3|98.39|98.31|98.36|98.27|13413
1625048830000|2021-06-30 10:27:10|98.3|98.29|98.25|98.17|98.3|98.29|98.25|98.16|31785
1625048840000|2021-06-30 10:27:20|98.24|98.15|98.23|98.15|98.24|98.17|98.23|98.15|3372
1625048850000|2021-06-30 10:27:30|98.22||98.22||98.22||98.22||1017
1625048860000|2021-06-30 10:27:40|98.21|98.16|98.15|98.07|98.21|98.17|98.15|98.06|29436
1625048870000|2021-06-30 10:27:50|98.14|98.08|98.14|98.07|98.14|98.08|98.08|97.99|22656
1625048880000|2021-06-30 10:28:00|98.15|98.08|98.18|98.1|98.19|98.1|98.15|98.08|11895
1625048890000|2021-06-30 10:28:10|98.19|98.09|98.3|98.22|98.3|98.22|98.19|98.09|34537
1625048900000|2021-06-30 10:28:20|98.29||98.29||98.29||98.29||1021
1625048920000|2021-06-30 10:28:40|98.27|98.2|98.17|98.1|98.27|98.2|98.17|98.08|18704
1625048930000|2021-06-30 10:28:50|98.16|98.06|98.1|98.01|98.17|98.06|98.1|97.99|86816
1625048940000|2021-06-30 10:29:00|98.09|98|98.06|97.97|98.09|98|98.06|97.96|101546
1625048950000|2021-06-30 10:29:10|98.05|97.98|98.13|98.07|98.13|98.07|98.05|97.98|8754
1625048960000|2021-06-30 10:29:20|98.18|98.14|98.29|98.24|98.3|98.24|98.18|98.11|121245
1625048970000|2021-06-30 10:29:30|98.28|98.19|98.25|98.17|98.28|98.19|98.25|98.15|30207
1625048980000|2021-06-30 10:29:40|98.26|98.22|98.41|98.36|98.46|98.36|98.26|98.16|34528
1625049010000|2021-06-30 10:30:10|98.46|98.37|98.44|98.37|98.46|98.37|98.44|98.37|885
1625049020000|2021-06-30 10:30:20|98.43||98.43||98.43||98.43||10098
1625049030000|2021-06-30 10:30:30|98.44|98.38|98.54|98.46|98.59|98.54|98.44|98.38|37530
1625049040000|2021-06-30 10:30:40|98.55|98.47|98.57|98.52|98.66|98.53|98.54|98.47|49560
1625049050000|2021-06-30 10:30:50|98.58|98.53|98.58|98.53|98.58|98.53|98.57|98.53|3955
1625049060000|2021-06-30 10:31:00|||||||||1000
1625049070000|2021-06-30 10:31:10|98.57|98.52|98.55|98.46|98.57|98.52|98.52|98.44|9355
1625049080000|2021-06-30 10:31:20|98.54|98.44|98.45|98.4|98.54|98.44|98.45|98.4|2065
1625049090000|2021-06-30 10:31:30|98.44|98.38|98.37|98.27|98.44|98.38|98.37|98.26|7168
1625049100000|2021-06-30 10:31:40|98.35||98.34||98.35||98.34||452
1625049110000|2021-06-30 10:31:50|||||||||11646
1625049120000|2021-06-30 10:32:00|98.33|98.25|98.33|98.23|98.33|98.25|98.33|98.23|19803
1625049130000|2021-06-30 10:32:10|98.32|98.22|98.3|98.22|98.32|98.22|98.3|98.22|5209
1625049140000|2021-06-30 10:32:20||98.23||98.23||98.23||98.23|16201
1625049160000|2021-06-30 10:32:40|||||||||1012
1625049170000|2021-06-30 10:32:50|||||||||190
1625049180000|2021-06-30 10:33:00|98.29|98.2|98.25|98.17|98.29|98.21|98.25|98.17|1087
1625049190000|2021-06-30 10:33:10|98.24|98.16|98.26|98.19|98.27|98.19|98.21|98.13|10340
1625049220000|2021-06-30 10:33:40|||||||||2025
1625049230000|2021-06-30 10:33:50|98.25|98.17|98.23|98.15|98.25|98.17|98.23|98.13|2766
1625049240000|2021-06-30 10:34:00|98.22|98.14|98.15|98.06|98.22|98.14|98.15|98.04|10124
1625049250000|2021-06-30 10:34:10|98.13|98.05|98.13|98.03|98.16|98.05|98.12|98.02|2500
1625049260000|2021-06-30 10:34:20|98.12|98.02|98.04|97.94|98.12|98.02|98.04|97.93|15396
1625049270000|2021-06-30 10:34:30|98.01|97.93|97.92|97.85|98.01|97.93|97.92|97.81|7500
1625049280000|2021-06-30 10:34:40|97.91|97.83|97.79|97.73|97.91|97.83|97.79|97.71|7645
1625049290000|2021-06-30 10:34:50|97.8|97.74|97.82|97.73|97.88|97.8|97.8|97.72|22725
1625049300000|2021-06-30 10:35:00|97.85|97.72|97.85|97.78|97.85|97.78|97.84|97.72|14196
1625049310000|2021-06-30 10:35:10||97.79||97.79||97.79||97.79|1000
1625049320000|2021-06-30 10:35:20|97.84|97.77|97.99|97.93|98.07|97.93|97.81|97.73|165261
1625049330000|2021-06-30 10:35:30|97.98|97.92|97.91|97.84|97.98|97.92|97.89|97.8|166158
1625049340000|2021-06-30 10:35:40|97.93|97.87|98|97.94|98|97.94|97.93|97.87|6171
1625049350000|2021-06-30 10:35:50|||||||||3923
1625049360000|2021-06-30 10:36:00|97.99|97.93|98.06|97.97|98.09|97.98|97.99|97.88|1792
1625049370000|2021-06-30 10:36:10||97.95||97.95||97.95||97.95|2000
1625049380000|2021-06-30 10:36:20|98.03|97.94|98|97.9|98.03|97.95|98|97.89|10000
1625049390000|2021-06-30 10:36:30|97.99|97.89|97.96|97.87|97.99|97.89|97.96|97.87|1333
1625049400000|2021-06-30 10:36:40|97.95|97.88|97.89|97.8|97.95|97.88|97.89|97.78|17904
1625049410000|2021-06-30 10:36:50|97.88|97.81|98.02|97.95|98.07|97.97|97.87|97.77|206385
1625049420000|2021-06-30 10:37:00|98.01|97.94|98.02|97.93|98.03|97.96|98|97.89|16012
1625049430000|2021-06-30 10:37:10|97.99||97.99||97.99||97.99||0
1625049440000|2021-06-30 10:37:20|97.98|97.92|98.03|97.97|98.03|97.98|97.98|97.92|45042
1625049450000|2021-06-30 10:37:30|98.1|97.98|98.06|98.01|98.1|98.01|98.06|97.96|21860
1625049470000|2021-06-30 10:37:50|98.05|98|97.93|97.84|98.05|98|97.93|97.83|9915
1625049480000|2021-06-30 10:38:00|97.92|97.85|97.92|97.86|97.92|97.86|97.92|97.85|0
1625049490000|2021-06-30 10:38:10|97.94|97.94|98.01|97.93|98.05|97.98|97.94|97.92|15773
1625049500000|2021-06-30 10:38:20|97.99|97.92|97.87|97.77|97.99|97.92|97.87|97.76|9313
1625049510000|2021-06-30 10:38:30|97.86|97.75|97.97|97.9|98|97.93|97.85|97.73|260940
1625049520000|2021-06-30 10:38:40|97.96|97.88|97.82|97.73|97.96|97.88|97.82|97.71|12613
1625049530000|2021-06-30 10:38:50|97.84|97.86|97.91|97.86|97.94|97.87|97.8|97.74|67388
1625049540000|2021-06-30 10:39:00||97.87||97.86||97.87||97.85|5
1625049550000|2021-06-30 10:39:10|97.94|97.87|97.98|97.88|98.05|97.97|97.94|97.87|55309
1625049570000|2021-06-30 10:39:30|||||||||1000000
1625049580000|2021-06-30 10:39:40|||||||||4520
1625049590000|2021-06-30 10:39:50||97.89||97.9||97.9||97.89|749
1625049610000|2021-06-30 10:40:10|||||||||2
1625049620000|2021-06-30 10:40:20|97.97|97.88|97.86|97.78|97.97|97.9|97.86|97.76|20059
1625049630000|2021-06-30 10:40:30|97.85|97.77|97.88|97.79|97.89|97.79|97.81|97.72|4759
1625049640000|2021-06-30 10:40:40|97.92|97.8|97.91|97.83|97.92|97.83|97.91|97.8|5066
1625049650000|2021-06-30 10:40:50||97.85||97.85||97.85||97.85|690
1625049660000|2021-06-30 10:41:00|97.95|97.86|97.97|97.88|97.98|97.88|97.95|97.86|3396
1625049670000|2021-06-30 10:41:10|97.96|97.89|98.04|97.96|98.07|97.96|97.96|97.89|8094
1625049720000|2021-06-30 10:42:00|98.03|97.97|97.99|97.93|98.03|97.97|97.99|97.92|8901
1625049730000|2021-06-30 10:42:10|97.98|97.92|97.98|97.92|97.99|97.93|97.95|97.86|12374
1625049740000|2021-06-30 10:42:20|97.97|97.9|97.97|97.89|97.97|97.9|97.97|97.88|1137
1625049750000|2021-06-30 10:42:30|97.98|97.9|98.05|98|98.19|98.09|97.98|97.9|66355
1625049760000|2021-06-30 10:42:40|98.04|97.99|98.01|97.96|98.04|98|98.01|97.94|5662
1625049770000|2021-06-30 10:42:50|98|97.94|98.02|97.96|98.02|97.96|98|97.91|28942
1625049790000|2021-06-30 10:43:10|98.01|97.94|97.94|97.85|98.01|97.94|97.94|97.84|123
1625049800000|2021-06-30 10:43:20|97.93||97.92||97.93||97.92||9221
1625049810000|2021-06-30 10:43:30|97.93||97.91||97.93||97.91||0
1625049820000|2021-06-30 10:43:40|97.93||97.9||97.93||97.9||0
1625049830000|2021-06-30 10:43:50|97.89|97.83|97.85|97.8|97.89|97.84|97.85|97.77|252
1625049840000|2021-06-30 10:44:00|97.84|97.78|97.79|97.73|97.84|97.78|97.79|97.72|110515
1625049850000|2021-06-30 10:44:10|97.78|97.72|97.83|97.82|97.85|97.82|97.78|97.68|69355
1625049860000|2021-06-30 10:44:20|97.82|97.77|97.8|97.69|97.82|97.82|97.8|97.69|20733
1625049870000|2021-06-30 10:44:30|||||||||4922
1625049880000|2021-06-30 10:44:40|||||||||73
1625049890000|2021-06-30 10:44:50|97.79|97.68|97.71|97.66|97.79|97.68|97.7|97.6|22904
1625049900000|2021-06-30 10:45:00|97.7|97.64|97.58|97.53|97.7|97.64|97.58|97.53|14250
1625049910000|2021-06-30 10:45:10|97.57|97.5|97.67|97.57|97.68|97.57|97.55|97.48|80917
1625049920000|2021-06-30 10:45:20|97.64|97.56|97.58|97.49|97.64|97.56|97.57|97.49|36652
1625049930000|2021-06-30 10:45:30|97.59|97.5|97.62|97.54|97.64|97.54|97.59|97.5|19498
1625049940000|2021-06-30 10:45:40|97.61|97.52|97.61|97.53|97.61|97.53|97.6|97.52|1423
1625049950000|2021-06-30 10:45:50|97.6|97.52|97.58|97.5|97.6|97.52|97.58|97.49|148
1625049960000|2021-06-30 10:46:00||97.49||97.49||97.49||97.49|2000
1625049970000|2021-06-30 10:46:10|97.61|97.5|97.57|97.47|97.61|97.58|97.52|97.43|33828
1625049980000|2021-06-30 10:46:20|97.56|97.48|97.56|97.48|97.57|97.48|97.55|97.48|4926
1625049990000|2021-06-30 10:46:30|97.57|97.47|97.46|97.39|97.58|97.47|97.46|97.38|7567
1625050000000|2021-06-30 10:46:40|97.45|97.37|97.42|97.36|97.46|97.37|97.42|97.35|1016
1625050010000|2021-06-30 10:46:50|97.46|97.37|97.45|97.38|97.48|97.39|97.42|97.37|6336
1625050020000|2021-06-30 10:47:00|97.44|97.37|97.42|97.36|97.45|97.37|97.42|97.36|1009
1625050030000|2021-06-30 10:47:10|||||||||2154
1625050040000|2021-06-30 10:47:20|97.41|97.34|97.41|97.34|97.41|97.34|97.41|97.34|1016
1625050050000|2021-06-30 10:47:30|97.4|97.32|97.38|97.32|97.4|97.32|97.38|97.31|12751
1625050060000|2021-06-30 10:47:40|97.4|97.33|97.4|97.33|97.4|97.33|97.38|97.33|4391
1625050070000|2021-06-30 10:47:50|||||||||1115
1625050080000|2021-06-30 10:48:00|97.39||97.39||97.4||97.39||18453
1625050090000|2021-06-30 10:48:10|97.38|97.32|97.42|97.36|97.42|97.36|97.38|97.32|9137
1625050100000|2021-06-30 10:48:20|97.44|97.38|97.44|97.39|97.44|97.39|97.44|97.38|1169
1625050110000|2021-06-30 10:48:30|97.46|97.4|97.61|97.51|97.62|97.53|97.46|97.4|20177
1625050120000|2021-06-30 10:48:40|97.64|97.52|97.65|97.57|97.68|97.57|97.64|97.5|8989
1625050130000|2021-06-30 10:48:50|97.69|97.58|97.69|97.63|97.72|97.63|97.69|97.58|2500
1625050140000|2021-06-30 10:49:00|97.68|97.62|97.67|97.58|97.68|97.62|97.67|97.57|7116
1625050150000|2021-06-30 10:49:10|97.66||97.66||97.66||97.66||10337
1625050170000|2021-06-30 10:49:30|97.67|97.59|97.68|97.6|97.76|97.7|97.67|97.59|33210
1625050180000|2021-06-30 10:49:40|97.67|97.59|97.62|97.55|97.67|97.59|97.62|97.54|0
1625050190000|2021-06-30 10:49:50|97.6|97.54|97.56|97.49|97.62|97.55|97.56|97.48|6702
1625050200000|2021-06-30 10:50:00||97.5||97.5||97.5||97.49|0
1625050210000|2021-06-30 10:50:10|||||||||1025
1625050220000|2021-06-30 10:50:20|97.59|97.51|97.61|97.56|97.62|97.56|97.59|97.51|15875
1625050240000|2021-06-30 10:50:40|97.62||97.6||97.62||97.6||735
1625050250000|2021-06-30 10:50:50|97.59|97.55|97.63|97.59|97.67|97.59|97.58|97.55|20777
1625050260000|2021-06-30 10:51:00|97.62|97.57|97.61|97.54|97.62|97.57|97.61|97.51|4999
1625050270000|2021-06-30 10:51:10|97.6||97.6||97.6||97.6||497
1625050290000|2021-06-30 10:51:30|97.63|97.55|97.63|97.55|97.63|97.55|97.63|97.55|1910
1625050300000|2021-06-30 10:51:40|97.62|97.53|97.62|97.54|97.62|97.54|97.62|97.53|8299
1625050310000|2021-06-30 10:51:50||97.53||97.54||97.54||97.53|2029
1625050320000|2021-06-30 10:52:00|97.63|97.55|97.63|97.57|97.63|97.59|97.63|97.55|20
1625050330000|2021-06-30 10:52:10|97.67|97.58|97.66|97.59|97.7|97.59|97.66|97.58|798
1625050340000|2021-06-30 10:52:20|97.56|97.58|97.53|97.42|97.66|97.58|97.53|97.42|131387
1625050350000|2021-06-30 10:52:30|97.52|97.43|97.39|97.32|97.52|97.43|97.39|97.32|1110
1625050360000|2021-06-30 10:52:40|97.41|97.33|97.42|97.33|97.42|97.33|97.41|97.33|4927
1625050370000|2021-06-30 10:52:50|97.43|97.34|97.53|97.43|97.54|97.43|97.43|97.34|26522
1625050380000|2021-06-30 10:53:00|97.51||97.51||97.51||97.51||5333
1625050390000|2021-06-30 10:53:10|97.5||97.5||97.5||97.5||1208
1625050400000|2021-06-30 10:53:20|97.49|97.41|97.45|97.37|97.49|97.41|97.4|97.33|2124
1625050410000|2021-06-30 10:53:30|97.44|97.35|97.41|97.34|97.44|97.35|97.41|97.34|0
1625050420000|2021-06-30 10:53:40|97.4|97.32|97.41|97.33|97.41|97.33|97.4|97.32|10
1625050430000|2021-06-30 10:53:50|97.42|97.35|97.4|97.34|97.48|97.36|97.4|97.34|10470
1625050440000|2021-06-30 10:54:00|97.39|97.33|97.38|97.32|97.39|97.33|97.38|97.32|0
1625050450000|2021-06-30 10:54:10|97.37|97.31|97.4|97.32|97.42|97.32|97.31|97.23|13849
1625050460000|2021-06-30 10:54:20|97.39|97.3|97.37|97.29|97.39|97.3|97.37|97.29|0
1625050470000|2021-06-30 10:54:30|97.39|97.3|97.43|97.34|97.44|97.34|97.39|97.3|4186
1625050480000|2021-06-30 10:54:40|97.4||97.4||97.4||97.4||0
1625050490000|2021-06-30 10:54:50|97.44|97.42|97.42|97.35|97.5|97.42|97.42|97.34|20580
1625050500000|2021-06-30 10:55:00|97.43||97.43||97.43||97.43||1847
1625050520000|2021-06-30 10:55:20|97.42|97.33|97.38|97.31|97.42|97.33|97.38|97.3|26
1625050530000|2021-06-30 10:55:30|97.37|97.29|97.36|97.28|97.37|97.29|97.35|97.27|50
1625050540000|2021-06-30 10:55:40|97.35|97.27|97.34|97.26|97.35|97.27|97.34|97.25|11004
1625050550000|2021-06-30 10:55:50|97.33||97.33||97.33||97.33||0
1625050560000|2021-06-30 10:56:00|||||||||6125
1625050570000|2021-06-30 10:56:10|97.32|97.25|97.3|97.25|97.32|97.25|97.3|97.25|10226
1625050580000|2021-06-30 10:56:20|97.29||97.29||97.29||97.29||50
1625050590000|2021-06-30 10:56:30|97.28|97.24|97.27|97.22|97.29|97.24|97.27|97.2|2910
1625050600000|2021-06-30 10:56:40|97.26|97.2|97.22|97.17|97.26|97.2|97.22|97.17|11516
1625050610000|2021-06-30 10:56:50|97.21|97.18|97.21|97.17|97.21|97.18|97.21|97.17|0
1625050620000|2021-06-30 10:57:00|||||||||21266
1625050630000|2021-06-30 10:57:10|97.22|97.18|97.28|97.2|97.3|97.2|97.22|97.18|21563
1625050640000|2021-06-30 10:57:20|||||||||11000
1625050650000|2021-06-30 10:57:30|97.27||97.27||97.27||97.27||512
1625050660000|2021-06-30 10:57:40|||||||||10
1625050670000|2021-06-30 10:57:50|97.28||97.27||97.28||97.27||17571
1625050690000|2021-06-30 10:58:10|97.26||97.26||97.26||97.26||788
1625050700000|2021-06-30 10:58:20|97.27|97.21|97.31|97.24|97.34|97.24|97.27|97.21|16457
1625050710000|2021-06-30 10:58:30|97.3|97.22|97.29|97.21|97.3|97.22|97.29|97.2|2045
1625050720000|2021-06-30 10:58:40|97.26|97.19|97.25|97.19|97.29|97.21|97.21|97.17|27923
1625050740000|2021-06-30 10:59:00|97.27|97.2|97.3|97.23|97.3|97.23|97.27|97.2|3401
1625050750000|2021-06-30 10:59:10|||||||||10275
1625050760000|2021-06-30 10:59:20|||||||||102203
1625050770000|2021-06-30 10:59:30|97.29|97.24|97.34|97.26|97.34|97.26|97.29|97.24|12435
1625050780000|2021-06-30 10:59:40|97.36|97.36|97.36|97.31|97.38|97.36|97.33|97.26|55874
1625050790000|2021-06-30 10:59:50|97.35|97.3|97.32|97.28|97.36|97.3|97.32|97.28|8817
1625050800000|2021-06-30 11:00:00|97.31|97.25|97.32|97.26|97.32|97.26|97.3|97.25|6696
1625050820000|2021-06-30 11:00:20|97.31|97.25|97.29|97.25|97.31|97.25|97.29|97.25|0
1625050830000|2021-06-30 11:00:30|97.28||97.29||97.29||97.28||2365
1625050840000|2021-06-30 11:00:40|97.33|97.26|97.35|97.3|97.4|97.3|97.33|97.26|17421
1625050850000|2021-06-30 11:00:50|97.34|97.27|97.33|97.27|97.34|97.28|97.33|97.27|282
1625050860000|2021-06-30 11:01:00|97.32|97.25|97.32|97.26|97.32|97.26|97.32|97.25|0
1625050890000|2021-06-30 11:01:30|||||||||2546
1625050900000|2021-06-30 11:01:40|97.34|97.28|97.49|97.41|97.5|97.42|97.34|97.28|22575
1625050910000|2021-06-30 11:01:50|97.52|97.42|97.46|97.4|97.52|97.42|97.45|97.37|30
1625050920000|2021-06-30 11:02:00|97.45|97.41|97.42|97.38|97.5|97.41|97.42|97.37|12879
1625050930000|2021-06-30 11:02:10|97.41|97.34|97.44|97.37|97.44|97.37|97.4|97.32|9532
1625050940000|2021-06-30 11:02:20|97.45|97.38|97.47|97.4|97.5|97.41|97.45|97.38|22679
1625050950000|2021-06-30 11:02:30|97.46|97.37|97.44|97.39|97.46|97.39|97.44|97.36|498
1625050970000|2021-06-30 11:02:50|97.43|97.36|97.38|97.32|97.43|97.36|97.38|97.31|3560
1625050980000|2021-06-30 11:03:00|97.39|97.34|97.49|97.41|97.52|97.41|97.39|97.34|3919
1625050990000|2021-06-30 11:03:10|||||||||10193
1625051000000|2021-06-30 11:03:20|97.51|97.42|97.61|97.53|97.62|97.53|97.51|97.42|19167
1625051010000|2021-06-30 11:03:30|97.64|97.54|97.63|97.55|97.64|97.55|97.63|97.54|10737
1625051020000|2021-06-30 11:03:40|97.65|97.56|97.67|97.61|97.7|97.61|97.65|97.56|1678
1625051050000|2021-06-30 11:04:10|97.66|97.58|97.58|97.52|97.66|97.58|97.58|97.5|5560
1625051060000|2021-06-30 11:04:20|97.61|97.5|97.66|97.59|97.66|97.59|97.61|97.5|113472
1625051080000|2021-06-30 11:04:40|97.65|97.56|97.76|97.69|97.76|97.69|97.65|97.56|39411
1625051090000|2021-06-30 11:04:50|97.75|97.68|97.73|97.68|97.75|97.74|97.73|97.65|38154
1625051100000|2021-06-30 11:05:00|97.74|97.69|97.77|97.72|97.82|97.73|97.74|97.66|28520
1625051120000|2021-06-30 11:05:20|97.76|97.69|97.75|97.66|97.76|97.72|97.74|97.65|16631
1625051130000|2021-06-30 11:05:30|97.76|97.67|97.77|97.71|97.77|97.71|97.76|97.67|1292
1625051140000|2021-06-30 11:05:40|97.78|97.72|97.8|97.75|97.83|97.75|97.78|97.72|13668
1625051150000|2021-06-30 11:05:50|||||||||751
1625051160000|2021-06-30 11:06:00|97.79|97.76|97.79|97.71|97.79|97.76|97.79|97.71|7146
1625051170000|2021-06-30 11:06:10|||||||||1410
1625051180000|2021-06-30 11:06:20|97.78||97.77||97.78||97.77||23
1625051190000|2021-06-30 11:06:30|97.76|97.7|97.65|97.58|97.76|97.7|97.65|97.56|13631
1625051200000|2021-06-30 11:06:40|97.64|97.57|97.64|97.58|97.64|97.58|97.64|97.57|2879
1625051210000|2021-06-30 11:06:50|97.63|97.59|97.63|97.59|97.63|97.59|97.63|97.58|0
1625051220000|2021-06-30 11:07:00||97.57||97.58||97.58||97.57|6050
1625051230000|2021-06-30 11:07:10|97.62|97.55|97.67|97.63|97.67|97.63|97.59|97.55|14838
1625051240000|2021-06-30 11:07:20|||||||||172
1625051250000|2021-06-30 11:07:30|97.66|97.62|97.74|97.66|97.75|97.66|97.66|97.62|5516
1625051260000|2021-06-30 11:07:40|97.71||97.7||97.71||97.7||4571
1625051280000|2021-06-30 11:08:00|97.69|97.63|97.66|97.63|97.69|97.66|97.66|97.61|8324
1625051290000|2021-06-30 11:08:10|97.68|97.64|97.65|97.62|97.76|97.7|97.65|97.61|23870
1625051300000|2021-06-30 11:08:20|97.64|97.6|97.65|97.59|97.65|97.6|97.64|97.56|5316
1625051310000|2021-06-30 11:08:30|97.66|97.6|97.69|97.64|97.74|97.65|97.66|97.6|2272
1625051320000|2021-06-30 11:08:40|||||||||204
1625051330000|2021-06-30 11:08:50||97.63||97.63||97.63||97.63|105
1625051340000|2021-06-30 11:09:00|97.68|97.62|97.59|97.55|97.68|97.62|97.59|97.55|159
1625051350000|2021-06-30 11:09:10|97.6|97.56|97.64|97.57|97.68|97.58|97.6|97.56|7078
1625051370000|2021-06-30 11:09:30|97.65|97.58|97.68|97.62|97.71|97.62|97.65|97.58|827
1625051380000|2021-06-30 11:09:40|97.69|97.7|97.76|97.7|97.77|97.7|97.69|97.62|7088
1625051390000|2021-06-30 11:09:50|97.75|97.71|97.82|97.76|97.83|97.76|97.75|97.71|716
1625051400000|2021-06-30 11:10:00|||||||||1007
1625051410000|2021-06-30 11:10:10|97.85|97.77|97.87|97.79|97.88|97.8|97.85|97.77|3156
1625051420000|2021-06-30 11:10:20|97.89|97.8|97.93|97.88|97.97|97.88|97.89|97.8|27822
1625051430000|2021-06-30 11:10:30|97.97|97.89|97.99|97.91|98|97.91|97.97|97.89|11511
1625051450000|2021-06-30 11:10:50|||||||||8119
1625051460000|2021-06-30 11:11:00|97.97|97.9|97.96|97.89|97.97|97.9|97.96|97.88|1055
1625051470000|2021-06-30 11:11:10|97.97|97.9|98.02|97.94|98.02|97.94|97.97|97.9|2351
1625051480000|2021-06-30 11:11:20|98.01||98.01||98.01||98.01||24574
1625051490000|2021-06-30 11:11:30|98.02|98.01|98.01|97.97|98.04|98.01|98.01|97.96|2695
1625051500000|2021-06-30 11:11:40|98.04|97.98|98.09|98.04|98.14|98.07|98.04|97.98|15004
1625051520000|2021-06-30 11:12:00||98.05||98.05||98.05||98.05|12
1625051540000|2021-06-30 11:12:20||98.04||98.04||98.04||98.04|100
1625051550000|2021-06-30 11:12:30|98.08|98.05|98.16|98.11|98.18|98.11|98.08|98.02|11920
1625051560000|2021-06-30 11:12:40|98.15|98.09|98.13|98.04|98.15|98.12|98.13|98.02|26283
1625051570000|2021-06-30 11:12:50||98.05||98.06||98.06||98.05|1044
1625051580000|2021-06-30 11:13:00|98.14|98.1|98.12|98.06|98.14|98.1|98.12|98.06|1703
1625051590000|2021-06-30 11:13:10|||||||||372
1625051600000|2021-06-30 11:13:20|98.11|98.04|98.07|98.01|98.11|98.04|98.07|98|1664
1625051610000|2021-06-30 11:13:30|||||||||9999
1625051620000|2021-06-30 11:13:40|||||||||5017
1625051640000|2021-06-30 11:14:00|98.08|98.1|98.11|98.03|98.12|98.1|98.07|98.01|98628
1625051650000|2021-06-30 11:14:10|98.1||98.09||98.1||98.09||0
1625051660000|2021-06-30 11:14:20|98.08|98.01|98|97.94|98.08|98.01|98|97.94|8819
1625051670000|2021-06-30 11:14:30|97.99||97.99||97.99||97.99||20
1625051680000|2021-06-30 11:14:40|98|97.93|97.94|97.88|98|97.93|97.93|97.86|12595
1625051690000|2021-06-30 11:14:50|97.97|97.89|98|97.95|98|97.95|97.97|97.89|4315
1625051700000|2021-06-30 11:15:00|||||||||1085
1625051710000|2021-06-30 11:15:10|98.04|97.98|98.05|98|98.06|98|98|97.98|14845
1625051730000|2021-06-30 11:15:30|98.06||98.06||98.06||98.06||110
1625051740000|2021-06-30 11:15:40|98.09|98.01|98.17|98.1|98.18|98.1|98.09|98.01|5213
1625051750000|2021-06-30 11:15:50|98.18|98.12|98.18|98.13|98.18|98.13|98.18|98.12|5900
1625051760000|2021-06-30 11:16:00||98.12||98.12||98.12||98.12|0
1625051770000|2021-06-30 11:16:10|98.17||98.18||98.18||98.17||100
1625051780000|2021-06-30 11:16:20||98.13||98.13||98.13||98.13|0
1625051790000|2021-06-30 11:16:30|98.17||98.17||98.17||98.17||120
1625051810000|2021-06-30 11:16:50|98.18|98.14|98.22|98.16|98.24|98.16|98.18|98.14|4869
1625051820000|2021-06-30 11:17:00|98.21|98.15|98.17|98.13|98.21|98.15|98.17|98.12|1800
1625051830000|2021-06-30 11:17:10|98.15|98.12|98.08|98.06|98.15|98.12|98.08|98.04|8395
1625051840000|2021-06-30 11:17:20|98.07|98.05|98.07|98.04|98.07|98.05|98.07|98.04|582
1625051870000|2021-06-30 11:17:50|||||||||3588
1625051880000|2021-06-30 11:18:00|98.1|98.05|98.16|98.07|98.17|98.07|98.1|98.05|6235
1625051890000|2021-06-30 11:18:10|98.12|98.08|98.21|98.14|98.22|98.15|98.12|98.07|2883
1625051900000|2021-06-30 11:18:20||98.13||98.12||98.13||98.12|0
1625051910000|2021-06-30 11:18:30|||||||||6878
1625051920000|2021-06-30 11:18:40||98.14||98.14||98.14||98.14|187
1625051930000|2021-06-30 11:18:50|98.22|98.15|98.28|98.18|98.29|98.2|98.22|98.15|4111
1625051940000|2021-06-30 11:19:00|98.26|98.19|98.26|98.19|98.26|98.19|98.26|98.19|0
1625051950000|2021-06-30 11:19:10|98.25|98.18|98.23|98.15|98.25|98.18|98.23|98.14|0
1625051960000|2021-06-30 11:19:20|98.22||98.2||98.22||98.2||0
1625051970000|2021-06-30 11:19:30|98.22|98.16|98.28|98.18|98.32|98.24|98.22|98.16|37986
1625051980000|2021-06-30 11:19:40|98.29|98.19|98.29|98.24|98.32|98.24|98.29|98.19|11242
1625052000000|2021-06-30 11:20:00|98.3|98.22|98.3|98.23|98.3|98.25|98.3|98.22|6190
1625052020000|2021-06-30 11:20:20|98.32|98.24|98.4|98.34|98.4|98.34|98.32|98.24|8172
1625052040000|2021-06-30 11:20:40|||||||||373
1625052050000|2021-06-30 11:20:50||98.35||98.35||98.35||98.35|0
1625052060000|2021-06-30 11:21:00|98.39|98.36|98.35|98.27|98.39|98.36|98.34|98.26|33607
1625052070000|2021-06-30 11:21:10|98.34|98.25|98.29|98.22|98.34|98.25|98.29|98.22|370
1625052080000|2021-06-30 11:21:20|98.3|98.21|98.27|98.21|98.32|98.3|98.27|98.21|34999
1625052090000|2021-06-30 11:21:30|98.26|98.2|98.21|98.16|98.26|98.2|98.21|98.13|1065
1625052100000|2021-06-30 11:21:40|98.24|98.15|98.29|98.22|98.3|98.22|98.24|98.15|10736
1625052110000|2021-06-30 11:21:50|98.31|98.23|98.31|98.23|98.32|98.23|98.31|98.23|5048
1625052120000|2021-06-30 11:22:00||98.22||98.23||98.23||98.22|140
1625052130000|2021-06-30 11:22:10||98.22||98.23||98.23||98.22|0
1625052140000|2021-06-30 11:22:20||98.24||98.25||98.25||98.24|297
1625052150000|2021-06-30 11:22:30|98.3|98.24|98.3|98.23|98.3|98.24|98.3|98.23|40
1625052160000|2021-06-30 11:22:40|98.31|98.24|98.31|98.26|98.31|98.26|98.31|98.24|15303
1625052170000|2021-06-30 11:22:50|98.33|98.27|98.35|98.3|98.37|98.3|98.33|98.27|1891
1625052180000|2021-06-30 11:23:00|98.37||98.37||98.37||98.37||2555
1625052190000|2021-06-30 11:23:10|98.36||98.34||98.36||98.34||6069
1625052200000|2021-06-30 11:23:20|98.33|98.29|98.3|98.23|98.33|98.29|98.29|98.22|6821
1625052210000|2021-06-30 11:23:30||98.24||98.25||98.25||98.24|0
1625052230000|2021-06-30 11:23:50|98.32||98.32||98.32||98.32||5850
1625052240000|2021-06-30 11:24:00|||||||||15322
1625052250000|2021-06-30 11:24:10|||||||||2014
1625052260000|2021-06-30 11:24:20|98.34|98.26|98.34|98.27|98.34|98.27|98.34|98.26|2923
1625052270000|2021-06-30 11:24:30|||||||||211
1625052280000|2021-06-30 11:24:40|98.33|98.26|98.29|98.22|98.33|98.26|98.29|98.21|2156
1625052290000|2021-06-30 11:24:50|98.31|98.23|98.32|98.27|98.33|98.27|98.31|98.23|2600
1625052300000|2021-06-30 11:25:00||98.26||98.26||98.26||98.26|17
1625052310000|2021-06-30 11:25:10|98.31|98.22|98.32|98.27|98.32|98.27|98.29|98.22|6289
1625052320000|2021-06-30 11:25:20|98.33|98.28|98.29|98.22|98.33|98.29|98.29|98.22|5292
1625052330000|2021-06-30 11:25:30|98.28|98.2|98.22|98.18|98.28|98.21|98.22|98.18|0
1625052340000|2021-06-30 11:25:40|98.25|98.19|98.25|98.19|98.26|98.19|98.24|98.19|20
1625052350000|2021-06-30 11:25:50|98.24|98.18|98.11|98.05|98.24|98.18|98.11|98.04|25091
1625052360000|2021-06-30 11:26:00|98.12|98.06|98.16|98.09|98.16|98.09|98.11|98.04|6488
1625052370000|2021-06-30 11:26:10||98.1||98.11||98.11||98.1|0
1625052380000|2021-06-30 11:26:20|98.2|98.12|98.24|98.17|98.24|98.17|98.2|98.12|11192
1625052390000|2021-06-30 11:26:30|98.25|98.18|98.3|98.28|98.32|98.28|98.24|98.18|19736
1625052400000|2021-06-30 11:26:40|98.34|98.26|98.3|98.25|98.34|98.26|98.3|98.25|2992
1625052410000|2021-06-30 11:26:50|98.29||98.3||98.3||98.29||3
1625052420000|2021-06-30 11:27:00|98.29||98.29||98.29||98.29||0
1625052430000|2021-06-30 11:27:10|||||||||3025
1625052440000|2021-06-30 11:27:20|98.28|98.24|98.26|98.19|98.28|98.24|98.26|98.18|16212
1625052450000|2021-06-30 11:27:30|98.25|98.16|98.24|98.17|98.25|98.17|98.24|98.16|190
1625052460000|2021-06-30 11:27:40|98.23|98.14|98.21|98.15|98.23|98.15|98.21|98.14|6312
1625052480000|2021-06-30 11:28:00|98.2|98.12|98.18|98.13|98.2|98.13|98.18|98.12|56
1625052490000|2021-06-30 11:28:10|||||||||1007
1625052510000|2021-06-30 11:28:30|||||||||113
1625052520000|2021-06-30 11:28:40|98.17|98.1|98.12|98.07|98.17|98.11|98.12|98.06|83
1625052530000|2021-06-30 11:28:50|98.11|98.04|98.11|98.05|98.11|98.05|98.11|98.04|40000
1625052540000|2021-06-30 11:29:00|98.1||98.1||98.1||98.1||2
1625052550000|2021-06-30 11:29:10|98.11|98.02|98.08|98.03|98.11|98.03|98.07|98.02|16547
1625052560000|2021-06-30 11:29:20|98.07|98|98.07|98.01|98.07|98.01|98.07|98|16
1625052570000|2021-06-30 11:29:30|98.04||98.07||98.07||98.04||2458
1625052580000|2021-06-30 11:29:40|98.08|98.02|98.12|98.07|98.14|98.07|98.08|98.02|8219
1625052590000|2021-06-30 11:29:50|98.14|98.05|98.11|98.05|98.16|98.05|98.11|98.04|0
1625052600000|2021-06-30 11:30:00|98.12|98.06|98.17|98.09|98.18|98.09|98.12|98.06|5236
1625052620000|2021-06-30 11:30:20|98.19|98.1|98.15|98.11|98.2|98.11|98.15|98.1|0
1625052630000|2021-06-30 11:30:30|98.14|98.08|98.12|98.07|98.14|98.08|98.12|98.06|2306
1625052640000|2021-06-30 11:30:40|98.14||98.14||98.14||98.14||2
1625052650000|2021-06-30 11:30:50|98.13|98.05|98.13|98.06|98.13|98.06|98.13|98.05|0
1625052660000|2021-06-30 11:31:00|98.12||98.12||98.12||98.12||20783
1625052670000|2021-06-30 11:31:10|98.11|98.04|98.11|98.04|98.11|98.05|98.11|98.02|28
1625052690000|2021-06-30 11:31:30||98.05||98.05||98.05||98.05|4045
1625052720000|2021-06-30 11:32:00||98.06||98.06||98.06||98.06|935
1625052730000|2021-06-30 11:32:10|98.1||98.12||98.12||98.1||0
1625052740000|2021-06-30 11:32:20|98.11||98.1||98.11||98.1||2917
1625052750000|2021-06-30 11:32:30|||||||||12425
1625052760000|2021-06-30 11:32:40|98.12|98.07|98.11|98.08|98.12|98.08|98.11|98.07|67
1625052770000|2021-06-30 11:32:50|98.1|98.06|98.1|98.02|98.1|98.06|98.1|98|799
1625052780000|2021-06-30 11:33:00|98.07|98|98.07|98.01|98.07|98.01|98.07|98|0
1625052790000|2021-06-30 11:33:10|98.06|98|98.06|98|98.06|98|98.06|98|701
1625052800000|2021-06-30 11:33:20|98.05|97.96|98|97.93|98.05|97.96|98|97.92|7322
1625052810000|2021-06-30 11:33:30|97.98|97.92|97.97|97.89|97.98|97.92|97.97|97.88|0
1625052820000|2021-06-30 11:33:40|97.98|97.9|97.96|97.89|98|97.91|97.96|97.88|10024
1625052830000|2021-06-30 11:33:50|97.95||97.95||97.95||97.95||1398
1625052840000|2021-06-30 11:34:00|97.97|97.9|97.97|97.93|97.97|97.93|97.97|97.9|7516
1625052860000|2021-06-30 11:34:20|||||||||16120
1625052880000|2021-06-30 11:34:40|98||97.99||98||97.99||2463
1625052920000|2021-06-30 11:35:20|||||||||702
1625052940000|2021-06-30 11:35:40|||||||||1010
1625052980000|2021-06-30 11:36:20|97.98|97.94|98.05|97.99|98.08|98.01|97.98|97.94|17712
1625052990000|2021-06-30 11:36:30|98.04|97.98|98.01|97.94|98.04|97.98|98.01|97.94|5158
1625053000000|2021-06-30 11:36:40|98.02|97.95|98.02|97.95|98.04|97.96|98.02|97.94|2024
1625053010000|2021-06-30 11:36:50|98.03|97.96|98.1|98.03|98.11|98.03|98.03|97.96|7425
1625053050000|2021-06-30 11:37:30|||||||||1529
1625053070000|2021-06-30 11:37:50|98.11|98.04|98.14|98.09|98.14|98.09|98.11|98.04|5719
1625053080000|2021-06-30 11:38:00|||||||||6886
1625053100000|2021-06-30 11:38:20||98.06||98.08||98.08||98.06|111
1625053110000|2021-06-30 11:38:30|||||||||3020
1625053120000|2021-06-30 11:38:40||98.09||98.09||98.09||98.09|2123
1625053130000|2021-06-30 11:38:50|98.16|98.1|98.2|98.13|98.2|98.13|98.16|98.1|7137
1625053140000|2021-06-30 11:39:00||98.14||98.15||98.15||98.14|51
1625053150000|2021-06-30 11:39:10|||||||||15193
1625053160000|2021-06-30 11:39:20|98.24|98.16|98.24|98.2|98.25|98.2|98.24|98.16|10115
1625053180000|2021-06-30 11:39:40|98.27|98.21|98.3|98.25|98.3|98.25|98.27|98.21|6559
1625053190000|2021-06-30 11:39:50|98.34|98.26|98.41|98.33|98.42|98.33|98.34|98.26|12110
1625053200000|2021-06-30 11:40:00|98.39||98.39||98.39||98.39||0
1625053210000|2021-06-30 11:40:10|98.43||98.39||98.43||98.39||4263
1625053220000|2021-06-30 11:40:20|98.38|98.32|98.37|98.3|98.39|98.32|98.33|98.29|17684
1625053240000|2021-06-30 11:40:40|98.36|98.31|98.37|98.31|98.37|98.31|98.36|98.31|135
1625053250000|2021-06-30 11:40:50|||||||||10163
1625053260000|2021-06-30 11:41:00|||||||||500
1625053270000|2021-06-30 11:41:10|98.36|98.3|98.36|98.32|98.36|98.32|98.36|98.29|5868
1625053280000|2021-06-30 11:41:20|98.35|98.3|98.35|98.3|98.35|98.33|98.35|98.3|2590
1625053290000|2021-06-30 11:41:30|98.34||98.35||98.35||98.34||1530
1625053300000|2021-06-30 11:41:40|98.36|98.31|98.43|98.37|98.44|98.38|98.36|98.3|6351
1625053310000|2021-06-30 11:41:50|98.39|98.38|98.44|98.38|98.44|98.38|98.39|98.38|4363
1625053320000|2021-06-30 11:42:00|98.46|98.39|98.49|98.45|98.5|98.45|98.46|98.39|24138
1625053330000|2021-06-30 11:42:10|98.48|98.44|98.37|98.32|98.49|98.45|98.27|98.2|571696
1625053340000|2021-06-30 11:42:20|98.39|98.33|98.42|98.35|98.42|98.35|98.39|98.33|9290
1625053350000|2021-06-30 11:42:30||98.4||98.36||98.4||98.35|7000
1625053360000|2021-06-30 11:42:40|98.41|98.34|98.39|98.33|98.41|98.35|98.39|98.32|5243
1625053370000|2021-06-30 11:42:50|98.38|98.32|98.31|98.26|98.38|98.32|98.31|98.26|37829
1625053380000|2021-06-30 11:43:00|98.3|98.22|98.27|98.22|98.3|98.23|98.27|98.22|0
1625053390000|2021-06-30 11:43:10|98.28|98.23|98.3|98.26|98.3|98.26|98.28|98.23|1611
1625053400000|2021-06-30 11:43:20|98.31||98.35||98.36||98.31||2780
1625053410000|2021-06-30 11:43:30|98.34|98.29|98.38|98.33|98.4|98.33|98.33|98.29|5763
1625053440000|2021-06-30 11:44:00|98.39|98.34|98.43|98.39|98.44|98.39|98.39|98.34|31534
1625053450000|2021-06-30 11:44:10|98.42|98.36|98.42|98.35|98.42|98.37|98.41|98.34|918
1625053460000|2021-06-30 11:44:20|||||||||2329
1625053470000|2021-06-30 11:44:30|98.43|98.36|98.42|98.37|98.44|98.37|98.42|98.36|3531
1625053480000|2021-06-30 11:44:40||98.35||98.36||98.36||98.35|6093
1625053490000|2021-06-30 11:44:50|98.43||98.44||98.44||98.43||8603
1625053500000|2021-06-30 11:45:00|98.43||98.42||98.43||98.42||3077
1625053510000|2021-06-30 11:45:10|||||||||999
1625053520000|2021-06-30 11:45:20|98.44|98.38|98.5|98.43|98.5|98.43|98.44|98.38|18008
1625053530000|2021-06-30 11:45:30|98.49||98.49||98.49||98.49||40
1625053540000|2021-06-30 11:45:40|98.48|98.4|98.48|98.43|98.49|98.43|98.48|98.4|6275
1625053560000|2021-06-30 11:46:00||98.41||98.42||98.42||98.41|4100
1625053580000|2021-06-30 11:46:20|98.47|98.4|98.41|98.37|98.47|98.42|98.41|98.34|6202
1625053590000|2021-06-30 11:46:30|98.42|98.38|98.49|98.43|98.49|98.43|98.42|98.38|1822
1625053600000|2021-06-30 11:46:40|98.48||98.48||98.48||98.48||10041
1625053610000|2021-06-30 11:46:50|98.47||98.47||98.47||98.47||1379
1625053620000|2021-06-30 11:47:00|||||||||1500
1625053640000|2021-06-30 11:47:20|98.46|98.41|98.46|98.39|98.47|98.43|98.43|98.36|14522
1625053650000|2021-06-30 11:47:30|||||||||14565
1625053660000|2021-06-30 11:47:40|98.45||98.45||98.46||98.44||4487
1625053670000|2021-06-30 11:47:50|||||||||10588
1625053680000|2021-06-30 11:48:00|98.46|98.4|98.48|98.43|98.48|98.46|98.45|98.4|17182
1625053690000|2021-06-30 11:48:10|98.5|98.44|98.57|98.5|98.6|98.5|98.5|98.44|255
1625053710000|2021-06-30 11:48:30|98.59||98.59||98.59||98.59||583
1625053720000|2021-06-30 11:48:40|||||||||1523
1625053730000|2021-06-30 11:48:50|98.58||98.58||98.59||98.57||1291
1625053740000|2021-06-30 11:49:00|98.57|98.49|98.57|98.5|98.59|98.5|98.56|98.49|7126
1625053750000|2021-06-30 11:49:10|||||||||2000
1625053760000|2021-06-30 11:49:20|98.56||98.56||98.56||98.56||10
1625053780000|2021-06-30 11:49:40|||||||||2498
1625053790000|2021-06-30 11:49:50|98.55||98.55||98.55||98.55||1080
1625053800000|2021-06-30 11:50:00|98.56|98.52|98.57|98.51|98.59|98.53|98.56|98.5|16052
1625053810000|2021-06-30 11:50:10|98.56|98.5|98.54|98.5|98.56|98.5|98.54|98.5|100
1625053820000|2021-06-30 11:50:20|98.53|98.47|98.46|98.4|98.53|98.47|98.46|98.4|960
1625053830000|2021-06-30 11:50:30||98.41||98.41||98.41||98.41|0
1625053840000|2021-06-30 11:50:40|98.47||98.47||98.47||98.47||400
1625053890000|2021-06-30 11:51:30|98.46|98.38|98.46|98.39|98.47|98.39|98.42|98.35|15896
1625053900000|2021-06-30 11:51:40|||||||||369
1625053910000|2021-06-30 11:51:50|||||||||5810
1625053920000|2021-06-30 11:52:00|98.45||98.45||98.45||98.44||0
1625053930000|2021-06-30 11:52:10|98.46||98.46||98.46||98.46||512
1625053940000|2021-06-30 11:52:20|98.45|98.41|98.47|98.42|98.47|98.42|98.44|98.41|15846
1625053950000|2021-06-30 11:52:30|98.46|98.43|98.47|98.44|98.49|98.44|98.46|98.42|3302
1625053970000|2021-06-30 11:52:50|||||||||1000
1625054000000|2021-06-30 11:53:20|||||||||95
1625054010000|2021-06-30 11:53:30|98.46|98.41|98.43|98.35|98.46|98.41|98.38|98.32|11423
1625054020000|2021-06-30 11:53:40|||||||||11631
1625054030000|2021-06-30 11:53:50|98.42|98.36|98.45|98.4|98.46|98.4|98.42|98.36|11520
1625054040000|2021-06-30 11:54:00|98.46|98.42|98.48|98.43|98.49|98.43|98.46|98.42|5870
1625054060000|2021-06-30 11:54:20|||||||||800
1625054090000|2021-06-30 11:54:50|98.47|98.4|98.45|98.4|98.47|98.4|98.45|98.37|9791
1625054100000|2021-06-30 11:55:00||98.41||98.41||98.41||98.41|0
1625054110000|2021-06-30 11:55:10|98.48|98.45|98.47|98.41|98.48|98.45|98.47|98.4|8088
1625054120000|2021-06-30 11:55:20|98.48||98.47||98.48||98.47||4593
1625054130000|2021-06-30 11:55:30|||||||||3000
1625054140000|2021-06-30 11:55:40|98.48|98.42|98.52|98.44|98.56|98.51|98.48|98.42|96212
1625054150000|2021-06-30 11:55:50|98.5|98.43|98.45|98.4|98.5|98.43|98.45|98.4|8560
1625054170000|2021-06-30 11:56:10|98.44|98.38|98.4|98.34|98.44|98.38|98.4|98.32|4709
1625054180000|2021-06-30 11:56:20|98.41|98.35|98.4|98.35|98.41|98.35|98.4|98.34|2535
1625054190000|2021-06-30 11:56:30|98.39||98.39||98.39||98.39||0
1625054200000|2021-06-30 11:56:40|98.4|98.36|98.39|98.35|98.41|98.36|98.39|98.35|2078
1625054210000|2021-06-30 11:56:50|98.38|98.33|98.3|98.28|98.38|98.35|98.3|98.25|7213
1625054220000|2021-06-30 11:57:00|98.34||98.3||98.34||98.3||237
1625054230000|2021-06-30 11:57:10|98.34|98.29|98.33|98.29|98.35|98.29|98.33|98.29|6133
1625054240000|2021-06-30 11:57:20|||||||||51239
1625054250000|2021-06-30 11:57:30|98.31||98.31||98.31||98.31||9539
1625054260000|2021-06-30 11:57:40|||||||||3530
1625054270000|2021-06-30 11:57:50|98.34|98.31|98.41|98.36|98.41|98.36|98.34|98.31|24270
1625054280000|2021-06-30 11:58:00|98.43|98.37|98.46|98.4|98.47|98.4|98.43|98.37|6824
1625054310000|2021-06-30 11:58:30|98.5|98.43|98.49|98.43|98.5|98.43|98.49|98.43|0
1625054320000|2021-06-30 11:58:40|98.5|98.44|98.55|98.49|98.56|98.49|98.5|98.44|500
1625054340000|2021-06-30 11:59:00||98.5||98.5||98.5||98.5|280
1625054350000|2021-06-30 11:59:10|98.54|98.46|98.49|98.46|98.55|98.46|98.49|98.46|5542
1625054360000|2021-06-30 11:59:20|98.47|98.43|98.46|98.43|98.47|98.43|98.46|98.43|310
1625054390000|2021-06-30 11:59:50|98.45|98.4|98.38|98.33|98.45|98.4|98.38|98.3|4150
1625054400000|2021-06-30 12:00:00|98.37|98.3|98.35|98.31|98.37|98.31|98.35|98.29|498
1625054410000|2021-06-30 12:00:10|98.36|98.32|98.37|98.32|98.39|98.35|98.36|98.32|5103
1625054420000|2021-06-30 12:00:20|98.35|98.3|98.33|98.29|98.35|98.3|98.32|98.24|6018
1625054430000|2021-06-30 12:00:30|98.32|98.24|98.31|98.23|98.32|98.25|98.3|98.22|5846
1625054440000|2021-06-30 12:00:40|98.3||98.29||98.31||98.29||5660
1625054450000|2021-06-30 12:00:50|98.28|98.22|98.21|98.13|98.28|98.23|98.21|98.12|12119
1625054480000|2021-06-30 12:01:20||98.14||98.14||98.14||98.14|252
1625054510000|2021-06-30 12:01:50||98.15||98.15||98.15||98.15|10699
1625054520000|2021-06-30 12:02:00|98.2|98.12|98.11|98.03|98.2|98.12|98.11|98.03|2905
1625054530000|2021-06-30 12:02:10|98.12|98.04|98.15|98.07|98.15|98.09|98.12|98.04|24856
1625054540000|2021-06-30 12:02:20|98.16|98.08|98.2|98.13|98.21|98.13|98.16|98.08|3858
1625054550000|2021-06-30 12:02:30|98.19|98.11|98.17|98.09|98.19|98.13|98.16|98.08|1014
1625054560000|2021-06-30 12:02:40|98.16|98.1|98.2|98.13|98.2|98.13|98.16|98.1|8827
1625054570000|2021-06-30 12:02:50|||||||||34458
1625054580000|2021-06-30 12:03:00|98.18|98.14|98.26|98.2|98.3|98.2|98.18|98.14|8983
1625054590000|2021-06-30 12:03:10|98.25|98.19|98.25|98.18|98.25|98.19|98.25|98.18|0
1625054600000|2021-06-30 12:03:20|98.24||98.24||98.24||98.24||10120
1625054620000|2021-06-30 12:03:40|98.23|98.17|98.23|98.16|98.23|98.17|98.23|98.16|460
1625054630000|2021-06-30 12:03:50|98.21|98.15|98.21|98.15|98.24|98.15|98.21|98.15|86
1625054640000|2021-06-30 12:04:00|98.2|98.17|98.21|98.17|98.21|98.17|98.2|98.17|400
1625054650000|2021-06-30 12:04:10|98.22|98.18|98.3|98.22|98.31|98.22|98.22|98.18|5017
1625054660000|2021-06-30 12:04:20|98.29|98.21|98.26|98.2|98.29|98.21|98.26|98.2|0
1625054670000|2021-06-30 12:04:30|98.25||98.25||98.25||98.25||15112
1625054680000|2021-06-30 12:04:40||98.21||98.21||98.21||98.21|22
1625054720000|2021-06-30 12:05:20|98.24|98.18|98.24|98.16|98.24|98.18|98.24|98.15|2574
1625054750000|2021-06-30 12:05:50|98.23||98.22||98.23||98.22||160
1625054770000|2021-06-30 12:06:10|||||||||1001
1625054780000|2021-06-30 12:06:20|98.24|98.17|98.21|98.17|98.24|98.17|98.21|98.16|579
1625054790000|2021-06-30 12:06:30|98.19||98.19||98.19||98.19||329
1625054810000|2021-06-30 12:06:50|98.22|98.18|98.23|98.18|98.23|98.18|98.22|98.18|2006
1625054820000|2021-06-30 12:07:00|98.24|98.2|98.3|98.25|98.31|98.25|98.24|98.2|12477
1625054840000|2021-06-30 12:07:20|98.29||98.29||98.29||98.29||457
1625054850000|2021-06-30 12:07:30|98.28|98.22|98.26|98.22|98.28|98.25|98.26|98.22|20412
1625054860000|2021-06-30 12:07:40|98.29|98.23|98.26|98.23|98.3|98.23|98.26|98.23|6846
1625054870000|2021-06-30 12:07:50|||||||||6
1625054900000|2021-06-30 12:08:20|98.29|98.24|98.26|98.24|98.3|98.24|98.26|98.24|3751
1625054910000|2021-06-30 12:08:30|98.3||98.28||98.31||98.28||2
1625054930000|2021-06-30 12:08:50|||||||||4628
1625054950000|2021-06-30 12:09:10|98.31|98.25|98.31|98.25|98.31|98.25|98.31|98.25|4319
1625054960000|2021-06-30 12:09:20|98.32|98.26|98.32|98.29|98.36|98.29|98.32|98.26|6808
1625054970000|2021-06-30 12:09:30|98.35|98.3|98.37|98.3|98.38|98.3|98.35|98.3|1908
1625054980000|2021-06-30 12:09:40|98.35||98.35||98.35||98.35||0
1625054990000|2021-06-30 12:09:50|98.34||98.34||98.34||98.34||0
1625055000000|2021-06-30 12:10:00|98.33|98.28|98.31|98.26|98.33|98.28|98.31|98.24|11937
1625055010000|2021-06-30 12:10:10|98.3|98.24|98.29|98.24|98.3|98.24|98.29|98.21|3937
1625055020000|2021-06-30 12:10:20|98.28|98.22|98.25|98.2|98.28|98.22|98.25|98.2|2953
1625055030000|2021-06-30 12:10:30|98.24|98.21|98.25|98.2|98.25|98.21|98.24|98.2|11985
1625055040000|2021-06-30 12:10:40|98.27|98.21|98.24|98.2|98.27|98.25|98.24|98.2|11455
1625055050000|2021-06-30 12:10:50|98.26|98.26|98.27|98.23|98.27|98.26|98.26|98.2|8410
1625055060000|2021-06-30 12:11:00|||||||||500
1625055070000|2021-06-30 12:11:10|98.28||98.27||98.28||98.27||2792
1625055080000|2021-06-30 12:11:20|98.28||98.28||98.28||98.28||1142
1625055090000|2021-06-30 12:11:30|||||||||813
1625055100000|2021-06-30 12:11:40|||||||||12000
1625055120000|2021-06-30 12:12:00|98.27|98.21|98.27|98.21|98.27|98.21|98.27|98.21|4767
1625055130000|2021-06-30 12:12:10||98.22||98.21||98.22||98.21|245
1625055140000|2021-06-30 12:12:20|98.28|98.22|98.3|98.26|98.36|98.28|98.27|98.22|22193
1625055150000|2021-06-30 12:12:30|98.31|98.27|98.29|98.25|98.31|98.29|98.28|98.21|5614
1625055160000|2021-06-30 12:12:40|98.31|98.26|98.31|98.27|98.31|98.27|98.31|98.26|1583
1625055170000|2021-06-30 12:12:50|||||||||786
1625055180000|2021-06-30 12:13:00|98.3|98.28|98.3|98.28|98.31|98.28|98.3|98.28|1038
1625055190000|2021-06-30 12:13:10|||||||||111
1625055200000|2021-06-30 12:13:20|98.29|98.25|98.29|98.23|98.29|98.25|98.29|98.22|2740
1625055210000|2021-06-30 12:13:30|98.3|98.24|98.29|98.25|98.3|98.25|98.29|98.24|744
1625055240000|2021-06-30 12:14:00|98.3|98.27|98.31|98.28|98.31|98.28|98.3|98.27|12567
1625055260000|2021-06-30 12:14:20|||||||||1293
1625055270000|2021-06-30 12:14:30|98.3|98.25|98.28|98.22|98.31|98.29|98.28|98.21|13194
1625055280000|2021-06-30 12:14:40|98.26||98.26||98.26||98.26||30
1625055290000|2021-06-30 12:14:50|98.25|98.19|98.25|98.2|98.25|98.2|98.25|98.19|3
1625055300000|2021-06-30 12:15:00|98.26||98.27||98.29||98.26||3963
1625055310000|2021-06-30 12:15:10|||||||||1000
1625055350000|2021-06-30 12:15:50|98.26|98.19|98.22|98.17|98.27|98.19|98.22|98.17|3491
1625055360000|2021-06-30 12:16:00|98.23|98.18|98.24|98.2|98.26|98.2|98.22|98.18|3243
1625055370000|2021-06-30 12:16:10|98.26|98.21|98.34|98.28|98.35|98.29|98.24|98.21|12575
1625055400000|2021-06-30 12:16:40|98.35|98.31|98.4|98.32|98.4|98.32|98.35|98.29|2133
1625055410000|2021-06-30 12:16:50|98.39|98.33|98.42|98.34|98.42|98.34|98.39|98.33|3606
1625055420000|2021-06-30 12:17:00|98.41|98.35|98.44|98.38|98.44|98.38|98.41|98.35|0
1625055430000|2021-06-30 12:17:10|98.46|98.39|98.48|98.4|98.49|98.4|98.46|98.39|3176
1625055450000|2021-06-30 12:17:30|98.49|98.41|98.55|98.48|98.56|98.48|98.49|98.41|6146
1625055460000|2021-06-30 12:17:40|||||||||1027
1625055470000|2021-06-30 12:17:50|98.53||98.53||98.53||98.53||226
1625055480000|2021-06-30 12:18:00|98.52|98.45|98.48|98.43|98.52|98.45|98.48|98.43|7912
1625055490000|2021-06-30 12:18:10|98.47|98.42|98.48|98.43|98.48|98.43|98.47|98.42|3883
1625055500000|2021-06-30 12:18:20|98.47|98.42|98.47|98.42|98.47|98.42|98.47|98.42|2501
1625055510000|2021-06-30 12:18:30|98.48|98.43|98.55|98.46|98.55|98.46|98.48|98.43|17459
1625055520000|2021-06-30 12:18:40||98.47||98.48||98.48||98.47|497
1625055530000|2021-06-30 12:18:50|98.54||98.54||98.54||98.54||0
1625055540000|2021-06-30 12:19:00|98.53|98.47|98.53|98.46|98.53|98.47|98.52|98.45|55
1625055550000|2021-06-30 12:19:10|98.51||98.51||98.51||98.51||12529
1625055560000|2021-06-30 12:19:20|98.53|98.47|98.53|98.48|98.55|98.48|98.53|98.47|3556
1625055570000|2021-06-30 12:19:30|98.54||98.53||98.54||98.53||2600
1625055580000|2021-06-30 12:19:40|98.54|98.56|98.69|98.63|98.72|98.63|98.53|98.48|47409
1625055590000|2021-06-30 12:19:50|98.68|98.62|98.65|98.58|98.68|98.62|98.65|98.57|2791
1625055600000|2021-06-30 12:20:00|98.64||98.63||98.65||98.63||0
1625055610000|2021-06-30 12:20:10|||||||||200
1625055620000|2021-06-30 12:20:20|||||||||2807
1625055630000|2021-06-30 12:20:30|98.65|98.59|98.65|98.59|98.65|98.59|98.63|98.59|4029
1625055640000|2021-06-30 12:20:40|98.64|98.56|98.59|98.55|98.64|98.57|98.59|98.55|20
1625055650000|2021-06-30 12:20:50|98.58|98.51|98.55|98.5|98.58|98.55|98.55|98.47|8236
1625055660000|2021-06-30 12:21:00|98.54|98.47|98.51|98.45|98.54|98.47|98.51|98.44|288
1625055670000|2021-06-30 12:21:10|||||||||2125
1625055680000|2021-06-30 12:21:20|98.5|98.43|98.51|98.46|98.51|98.46|98.5|98.43|2974
1625055690000|2021-06-30 12:21:30|98.54|98.47|98.55|98.48|98.55|98.48|98.54|98.47|2287
1625055700000|2021-06-30 12:21:40|||||||||6434
1625055720000|2021-06-30 12:22:00|98.54||98.54||98.54||98.54||801
1625055730000|2021-06-30 12:22:10|||||||||11158
1625055740000|2021-06-30 12:22:20|||||||||10
1625055750000|2021-06-30 12:22:30|98.55||98.54||98.55||98.54||0
1625055760000|2021-06-30 12:22:40|||||||||1567
1625055780000|2021-06-30 12:23:00|98.53||98.53||98.53||98.53||10000
1625055830000|2021-06-30 12:23:50|98.52|98.45|98.54|98.49|98.55|98.51|98.52|98.43|34486
1625055840000|2021-06-30 12:24:00|||||||||10086
1625055850000|2021-06-30 12:24:10|98.55|98.5|98.57|98.51|98.61|98.51|98.55|98.5|2170
1625055860000|2021-06-30 12:24:20|98.56|98.49|98.57|98.52|98.57|98.52|98.56|98.49|497
1625055870000|2021-06-30 12:24:30|98.56|98.53|98.56|98.53|98.56|98.53|98.55|98.53|0
1625055880000|2021-06-30 12:24:40|||||||||10000
1625055900000|2021-06-30 12:25:00|98.57||98.58||98.58||98.57||6508
1625055910000|2021-06-30 12:25:10|98.57||98.57||98.57||98.57||0
1625055930000|2021-06-30 12:25:30|||||||||1268
1625055940000|2021-06-30 12:25:40|98.58|98.55|98.61|98.57|98.64|98.59|98.58|98.55|29462
1625055960000|2021-06-30 12:26:00|98.64|98.58|98.72|98.66|98.73|98.66|98.64|98.58|3348
1625055970000|2021-06-30 12:26:10|||||||||8236
1625055980000|2021-06-30 12:26:20|98.71||98.71||98.71||98.71||3500
1625055990000|2021-06-30 12:26:30||98.65||98.66||98.66||98.65|1095
1625056020000|2021-06-30 12:27:00|||||||||290
1625056030000|2021-06-30 12:27:10|98.7|98.65|98.64|98.59|98.7|98.66|98.64|98.58|41708
1625056040000|2021-06-30 12:27:20|98.63|98.6|98.62|98.58|98.63|98.61|98.62|98.57|11320
1625056050000|2021-06-30 12:27:30|98.63|98.59|98.67|98.61|98.67|98.61|98.63|98.59|16282
1625056060000|2021-06-30 12:27:40|98.7|98.62|98.69|98.65|98.71|98.65|98.67|98.62|12878
1625056070000|2021-06-30 12:27:50|98.71|98.66|98.73|98.68|98.73|98.68|98.71|98.66|8771
1625056080000|2021-06-30 12:28:00|98.72|98.67|98.7|98.67|98.72|98.68|98.68|98.64|11375
1625056090000|2021-06-30 12:28:10|98.72|98.68|98.72|98.67|98.73|98.69|98.72|98.67|1932
1625056120000|2021-06-30 12:28:40|98.7|98.64|98.67|98.63|98.7|98.64|98.67|98.6|8266
1625056140000|2021-06-30 12:29:00|98.66|98.61|98.66|98.61|98.66|98.61|98.64|98.58|4840
1625056150000|2021-06-30 12:29:10|98.67||98.66||98.67||98.66||0
1625056160000|2021-06-30 12:29:20|98.65||98.65||98.65||98.65||1498
1625056170000|2021-06-30 12:29:30|98.64|98.58|98.61|98.58|98.64|98.6|98.61|98.54|291
1625056180000|2021-06-30 12:29:40|||||||||3758
1625056190000|2021-06-30 12:29:50|||||||||496
1625056200000|2021-06-30 12:30:00|98.6|98.55|98.58|98.53|98.62|98.57|98.58|98.51|17256
1625056210000|2021-06-30 12:30:10|98.59|98.54|98.58|98.54|98.59|98.54|98.58|98.54|0
1625056220000|2021-06-30 12:30:20|98.59||98.61||98.62||98.59||3721
1625056230000|2021-06-30 12:30:30|98.59|98.52|98.59|98.53|98.59|98.53|98.58|98.52|4025
1625056240000|2021-06-30 12:30:40|98.58|98.6|98.49|98.44|98.62|98.6|98.49|98.43|32966
1625056250000|2021-06-30 12:30:50|98.48|98.42|98.48|98.44|98.48|98.44|98.47|98.41|0
1625056260000|2021-06-30 12:31:00|98.47||98.48||98.48||98.47||0
1625056270000|2021-06-30 12:31:10|98.5|98.45|98.5|98.45|98.5|98.45|98.5|98.45|9005
1625056280000|2021-06-30 12:31:20|98.51|98.47|98.57|98.52|98.58|98.52|98.51|98.47|1781
1625056290000|2021-06-30 12:31:30|98.56|98.53|98.5|98.46|98.56|98.53|98.5|98.45|6440
1625056300000|2021-06-30 12:31:40|||||||||91
1625056310000|2021-06-30 12:31:50|98.49||98.5||98.5||98.48||298
1625056320000|2021-06-30 12:32:00|98.49|98.43|98.47|98.4|98.5|98.43|98.47|98.39|16739
1625056330000|2021-06-30 12:32:10||98.41||98.41||98.41||98.41|0
1625056370000|2021-06-30 12:32:50||98.42||98.43||98.43||98.42|325
1625056380000|2021-06-30 12:33:00|98.46||98.46||98.46||98.46||2508
1625056390000|2021-06-30 12:33:10|98.47|98.44|98.52|98.48|98.55|98.48|98.47|98.44|8394
1625056400000|2021-06-30 12:33:20|98.55|98.5|98.56|98.51|98.57|98.51|98.53|98.48|10690
1625056410000|2021-06-30 12:33:30|98.53||98.53||98.53||98.53||939
1625056420000|2021-06-30 12:33:40|98.52|98.48|98.54|98.49|98.56|98.51|98.51|98.46|8205
1625056430000|2021-06-30 12:33:50|98.53|98.46|98.53|98.48|98.53|98.48|98.53|98.46|0
1625056440000|2021-06-30 12:34:00|98.51|98.49|98.53|98.48|98.54|98.49|98.51|98.46|525
1625056450000|2021-06-30 12:34:10|98.51|98.46|98.5|98.44|98.51|98.46|98.5|98.41|2325
1625056460000|2021-06-30 12:34:20|98.48|98.43|98.45|98.41|98.48|98.43|98.45|98.4|3
1625056470000|2021-06-30 12:34:30|98.47||98.46||98.48||98.46||3863
1625056480000|2021-06-30 12:34:40|98.45||98.45||98.45||98.45||0
1625056500000|2021-06-30 12:35:00|||||||||2504
1625056520000|2021-06-30 12:35:20|||||||||488
1625056540000|2021-06-30 12:35:40|98.44|98.4|98.4|98.35|98.44|98.4|98.4|98.35|4831
1625056550000|2021-06-30 12:35:50|98.39|98.34|98.28|98.26|98.39|98.34|98.28|98.26|2453
1625056560000|2021-06-30 12:36:00|98.27|98.27|98.34|98.28|98.35|98.28|98.27|98.26|9092
1625056570000|2021-06-30 12:36:10|98.32||98.32||98.32||98.32||0
1625056600000|2021-06-30 12:36:40|98.34|98.32|98.35|98.32|98.35|98.32|98.33|98.32|17483
1625056630000|2021-06-30 12:37:10|98.38|98.33|98.52|98.46|98.52|98.46|98.38|98.33|29217
1625056640000|2021-06-30 12:37:20|98.51||98.51||98.51||98.51||0
1625056650000|2021-06-30 12:37:30|98.49|98.45|98.44|98.38|98.49|98.45|98.44|98.37|8082
1625056660000|2021-06-30 12:37:40|98.43||98.43||98.43||98.43||2766
1625056670000|2021-06-30 12:37:50|98.45|98.39|98.47|98.42|98.47|98.42|98.45|98.39|590
1625056680000|2021-06-30 12:38:00|98.51|98.43|98.49|98.44|98.52|98.47|98.49|98.43|10130
1625056690000|2021-06-30 12:38:10|98.47|98.41|98.44|98.4|98.47|98.44|98.44|98.39|1780
1625056700000|2021-06-30 12:38:20|98.47|98.41|98.49|98.42|98.49|98.42|98.47|98.41|355
1625056710000|2021-06-30 12:38:30|98.51||98.48||98.51||98.48||10
1625056720000|2021-06-30 12:38:40|98.46||98.46||98.46||98.46||0
1625056730000|2021-06-30 12:38:50|98.45|98.39|98.39|98.35|98.45|98.39|98.39|98.33|3728
1625056740000|2021-06-30 12:39:00|98.38|98.33|98.38|98.32|98.38|98.33|98.33|98.32|824
1625056750000|2021-06-30 12:39:10||98.33||98.33||98.33||98.33|8
1625056760000|2021-06-30 12:39:20|98.37|98.32|98.37|98.33|98.37|98.33|98.37|98.32|0
1625056780000|2021-06-30 12:39:40|||||||||1536
1625056790000|2021-06-30 12:39:50|98.36|98.32|98.3|98.26|98.37|98.32|98.3|98.25|3321
1625056820000|2021-06-30 12:40:20|98.31|98.27|98.34|98.28|98.35|98.28|98.31|98.27|17903
1625056840000|2021-06-30 12:40:40|||||||||1149
1625056870000|2021-06-30 12:41:10|98.33||98.33||98.33||98.33||764
1625056880000|2021-06-30 12:41:20|98.32|98.26|98.27|98.23|98.32|98.26|98.27|98.23|3395
1625056890000|2021-06-30 12:41:30||98.24||98.24||98.24||98.24|1748
1625056900000|2021-06-30 12:41:40|98.3|98.25|98.39|98.33|98.4|98.33|98.3|98.25|34904
1625056910000|2021-06-30 12:41:50|98.38|98.31|98.38|98.32|98.38|98.32|98.37|98.29|75
1625056930000|2021-06-30 12:42:10|98.41|98.33|98.39|98.34|98.42|98.36|98.39|98.32|3955
1625056940000|2021-06-30 12:42:20|98.38|98.33|98.41|98.36|98.42|98.38|98.38|98.31|2003
1625056950000|2021-06-30 12:42:30||98.39||98.38||98.39||98.35|50
1625056960000|2021-06-30 12:42:40|98.4|98.35|98.35|98.31|98.4|98.35|98.35|98.3|1450
1625056970000|2021-06-30 12:42:50|98.34|98.3|98.34|98.31|98.34|98.31|98.34|98.3|1683
1625056980000|2021-06-30 12:43:00|98.33||98.32||98.36||98.32||600
1625056990000|2021-06-30 12:43:10|98.36|98.32|98.38|98.34|98.38|98.34|98.36|98.32|15693
1625057010000|2021-06-30 12:43:30|98.4|98.35|98.45|98.38|98.45|98.38|98.4|98.35|5505
1625057020000|2021-06-30 12:43:40|98.44|98.4|98.44|98.4|98.44|98.4|98.43|98.37|3197
1625057030000|2021-06-30 12:43:50|||||||||6588
1625057040000|2021-06-30 12:44:00|98.43||98.43||98.43||98.43||0
1625057050000|2021-06-30 12:44:10|98.44||98.44||98.44||98.44||10647
1625057060000|2021-06-30 12:44:20|||||||||507
1625057080000|2021-06-30 12:44:40|98.45|98.41|98.46|98.41|98.46|98.41|98.45|98.41|6886
1625057110000|2021-06-30 12:45:10|||||||||2250
1625057120000|2021-06-30 12:45:20|||||||||1185
1625057130000|2021-06-30 12:45:30|||||||||1100
1625057140000|2021-06-30 12:45:40|98.45|98.4|98.46|98.42|98.46|98.42|98.45|98.4|940
1625057160000|2021-06-30 12:46:00|98.45||98.46||98.46||98.45||57
1625057170000|2021-06-30 12:46:10|98.45|98.4|98.37|98.31|98.45|98.4|98.37|98.3|11527
1625057180000|2021-06-30 12:46:20|98.36||98.36||98.36||98.36||0
1625057220000|2021-06-30 12:47:00|98.35|98.3|98.35|98.3|98.35|98.3|98.35|98.3|245
1625057230000|2021-06-30 12:47:10|98.34|98.31|98.34|98.31|98.34|98.31|98.34|98.31|0
1625057250000|2021-06-30 12:47:30|98.35|98.32|98.37|98.33|98.37|98.35|98.34|98.32|21902
1625057260000|2021-06-30 12:47:40|98.39|98.34|98.34|98.3|98.44|98.38|98.34|98.3|29536
1625057280000|2021-06-30 12:48:00|98.33||98.33||98.33||98.33||24
1625057290000|2021-06-30 12:48:10|98.34||98.34||98.34||98.34||0
1625057300000|2021-06-30 12:48:20||98.31||98.31||98.31||98.3|43400
1625057310000|2021-06-30 12:48:30|98.33||98.33||98.33||98.33||0
1625057320000|2021-06-30 12:48:40|98.32|98.3|98.31|98.28|98.33|98.3|98.3|98.27|17400
1625057330000|2021-06-30 12:48:50|98.3|98.25|98.33|98.29|98.33|98.31|98.3|98.25|14573
1625057340000|2021-06-30 12:49:00|98.32|98.28|98.27|98.21|98.32|98.28|98.27|98.2|28862
1625057350000|2021-06-30 12:49:10|98.26|98.2|98.25|98.2|98.26|98.2|98.25|98.2|22249
1625057370000|2021-06-30 12:49:30|98.24|98.19|98.21|98.19|98.25|98.19|98.21|98.19|4589
1625057380000|2021-06-30 12:49:40|98.23|98.17|98.22|98.17|98.23|98.18|98.22|98.17|6000
1625057390000|2021-06-30 12:49:50|98.23|98.18|98.25|98.18|98.28|98.2|98.23|98.18|38138
1625057400000|2021-06-30 12:50:00||98.19||98.18||98.19||98.18|0
1625057410000|2021-06-30 12:50:10|98.24|98.17|98.2|98.17|98.24|98.17|98.19|98.17|2850
1625057420000|2021-06-30 12:50:20|98.22|98.18|98.24|98.18|98.25|98.18|98.22|98.18|26438
1625057430000|2021-06-30 12:50:30|98.23||98.23||98.23||98.23||0
1625057440000|2021-06-30 12:50:40|98.22||98.22||98.22||98.22||27
1625057460000|2021-06-30 12:51:00|||||||||606
1625057470000|2021-06-30 12:51:10|98.23||98.22||98.23||98.22||1110
1625057480000|2021-06-30 12:51:20|98.23|98.19|98.29|98.23|98.3|98.23|98.22|98.18|46161
1625057490000|2021-06-30 12:51:30|98.32|98.28|98.29|98.28|98.32|98.28|98.29|98.28|1622
1625057500000|2021-06-30 12:51:40|98.28|98.24|98.29|98.24|98.29|98.24|98.28|98.23|2999
1625057510000|2021-06-30 12:51:50|98.28||98.28||98.28||98.28||150
1625057520000|2021-06-30 12:52:00|||||||||1658
1625057530000|2021-06-30 12:52:10|||||||||1946
1625057550000|2021-06-30 12:52:30|||||||||1009
1625057560000|2021-06-30 12:52:40|98.29|98.29|98.37|98.32|98.38|98.34|98.29|98.24|27482
1625057570000|2021-06-30 12:52:50|98.36|98.3|98.38|98.33|98.38|98.33|98.33|98.26|12977
1625057580000|2021-06-30 12:53:00|98.37|98.32|98.37|98.31|98.38|98.32|98.35|98.28|3023
1625057590000|2021-06-30 12:53:10|98.38||98.38||98.38||98.38||2299
1625057620000|2021-06-30 12:53:40|98.37|98.3|98.37|98.32|98.37|98.32|98.35|98.28|11089
1625057630000|2021-06-30 12:53:50|98.38|98.33|98.45|98.4|98.45|98.4|98.37|98.32|17069
1625057640000|2021-06-30 12:54:00|98.44|98.41|98.41|98.35|98.44|98.42|98.41|98.34|21851
1625057650000|2021-06-30 12:54:10|98.4|98.32|98.46|98.39|98.46|98.39|98.37|98.32|17982
1625057660000|2021-06-30 12:54:20|98.45|98.4|98.45|98.4|98.45|98.4|98.45|98.4|5090
1625057670000|2021-06-30 12:54:30|98.46|98.39|98.51|98.46|98.52|98.46|98.45|98.39|22121
1625057690000|2021-06-30 12:54:50|98.52|98.47|98.53|98.47|98.57|98.53|98.52|98.47|12881
1625057700000|2021-06-30 12:55:00|98.52|98.45|98.56|98.48|98.57|98.5|98.5|98.45|7658
1625057710000|2021-06-30 12:55:10|98.54|98.49|98.57|98.5|98.58|98.5|98.53|98.49|4175
1625057720000|2021-06-30 12:55:20|98.56|98.48|98.55|98.48|98.56|98.49|98.55|98.47|0
1625057730000|2021-06-30 12:55:30||98.49||98.48||98.49||98.47|0
1625057740000|2021-06-30 12:55:40|98.54|98.47|98.53|98.47|98.54|98.47|98.53|98.45|5
1625057750000|2021-06-30 12:55:50|98.54|98.48|98.62|98.56|98.64|98.57|98.54|98.48|34075
1625057760000|2021-06-30 12:56:00|98.61|98.53|98.61|98.54|98.62|98.57|98.56|98.5|9611
1625057780000|2021-06-30 12:56:20|98.6||98.62||98.62||98.6||111
1625057790000|2021-06-30 12:56:30|98.6||98.6||98.6||98.6||0
1625057800000|2021-06-30 12:56:40|||||||||101207
1625057810000|2021-06-30 12:56:50|98.62|98.64|98.63|98.55|98.65|98.64|98.62|98.54|42519
1625057820000|2021-06-30 12:57:00|||||||||10077
1625057830000|2021-06-30 12:57:10|98.62|98.54|98.54|98.48|98.62|98.55|98.5|98.45|58544
1625057840000|2021-06-30 12:57:20|98.53|98.47|98.54|98.49|98.54|98.49|98.53|98.46|16315
1625057850000|2021-06-30 12:57:30|98.55|98.5|98.63|98.57|98.64|98.6|98.55|98.5|38252
1625057860000|2021-06-30 12:57:40|||||||||100
1625057870000|2021-06-30 12:57:50|||||||||10
1625057890000|2021-06-30 12:58:10|98.62|98.55|98.61|98.54|98.62|98.55|98.61|98.53|14802
1625057910000|2021-06-30 12:58:30|||||||||10000
1625057920000|2021-06-30 12:58:40|98.6|98.52|98.57|98.51|98.6|98.52|98.57|98.49|3559
1625057930000|2021-06-30 12:58:50|98.56|98.52|98.59|98.54|98.6|98.54|98.56|98.52|18750
1625057940000|2021-06-30 12:59:00|98.6||98.62||98.62||98.6||3521
1625057950000|2021-06-30 12:59:10|98.63|98.55|98.72|98.66|98.76|98.68|98.62|98.55|29461
1625057960000|2021-06-30 12:59:20|98.74|98.67|98.71|98.64|98.74|98.67|98.71|98.63|5042
1625057970000|2021-06-30 12:59:30|||||||||995
1625057980000|2021-06-30 12:59:40|||||||||10000
1625057990000|2021-06-30 12:59:50|98.7|98.63|98.69|98.63|98.7|98.63|98.69|98.63|2510
1625058000000|2021-06-30 13:00:00|98.68|98.61|98.61|98.54|98.68|98.61|98.57|98.51|23219
1625058020000|2021-06-30 13:00:20|98.6|98.52|98.58|98.52|98.6|98.54|98.58|98.51|26477
1625058030000|2021-06-30 13:00:30|98.59|98.5|98.53|98.47|98.59|98.5|98.53|98.45|30000
1625058040000|2021-06-30 13:00:40|98.52|98.45|98.47|98.41|98.52|98.45|98.45|98.38|96238
1625058050000|2021-06-30 13:00:50|98.46|98.39|98.45|98.39|98.46|98.39|98.45|98.38|100
1625058060000|2021-06-30 13:01:00|98.44|98.36|98.44|98.37|98.44|98.37|98.44|98.36|0
1625058070000|2021-06-30 13:01:10|98.43||98.42||98.43||98.42||20
1625058080000|2021-06-30 13:01:20|||||||||2057
1625058090000|2021-06-30 13:01:30|98.43|98.38|98.47|98.41|98.5|98.41|98.42|98.38|72241
1625058100000|2021-06-30 13:01:40|98.46|98.39|98.47|98.42|98.47|98.42|98.46|98.39|2015
1625058110000|2021-06-30 13:01:50|98.46|98.41|98.46|98.39|98.46|98.41|98.46|98.37|0
1625058130000|2021-06-30 13:02:10|98.45|98.38|98.3|98.27|98.45|98.38|98.3|98.27|73206
1625058140000|2021-06-30 13:02:20|98.29||98.29||98.29||98.29||6456
1625058150000|2021-06-30 13:02:30|98.28|98.24|98.25|98.23|98.28|98.24|98.24|98.22|17800
1625058160000|2021-06-30 13:02:40|98.26|98.24|98.3|98.24|98.31|98.24|98.26|98.24|35286
1625058180000|2021-06-30 13:03:00|||||||||1003
1625058190000|2021-06-30 13:03:10|98.29||98.28||98.29||98.28||10
1625058200000|2021-06-30 13:03:20|98.27|98.23|98.27|98.23|98.28|98.23|98.24|98.21|25779
1625058220000|2021-06-30 13:03:40|98.29|98.3|98.33|98.27|98.33|98.3|98.29|98.22|25356
1625058230000|2021-06-30 13:03:50|98.35|98.28|98.36|98.29|98.37|98.29|98.35|98.28|4715
1625058240000|2021-06-30 13:04:00|98.37|98.3|98.37|98.31|98.37|98.31|98.37|98.3|0
1625058250000|2021-06-30 13:04:10|||||||||23556
1625058260000|2021-06-30 13:04:20|98.38|98.38|98.41|98.36|98.41|98.38|98.37|98.31|26473
1625058280000|2021-06-30 13:04:40|98.44|98.37|98.44|98.38|98.44|98.38|98.44|98.37|3128
1625058300000|2021-06-30 13:05:00|98.45|98.4|98.48|98.42|98.56|98.48|98.45|98.4|16546
1625058310000|2021-06-30 13:05:10|98.49|98.39|98.45|98.38|98.5|98.39|98.45|98.37|2429
1625058320000|2021-06-30 13:05:20|98.44|98.39|98.44|98.38|98.44|98.39|98.44|98.38|1308
1625058330000|2021-06-30 13:05:30|||||||||300
1625058340000|2021-06-30 13:05:40|||||||||3200
1625058350000|2021-06-30 13:05:50|98.43|98.37|98.42|98.37|98.44|98.38|98.42|98.33|35
1625058360000|2021-06-30 13:06:00|||||||||1000
1625058370000|2021-06-30 13:06:10|||||||||533
1625058380000|2021-06-30 13:06:20|98.44|98.38|98.45|98.4|98.45|98.4|98.42|98.35|13825
1625058400000|2021-06-30 13:06:40|98.46|98.42|98.46|98.39|98.48|98.43|98.45|98.38|3398
1625058410000|2021-06-30 13:06:50|98.45||98.44||98.45||98.44||120
1625058420000|2021-06-30 13:07:00|98.45|98.4|98.64|98.53|98.85|98.63|98.45|98.4|298026
1625058430000|2021-06-30 13:07:10||98.54||98.56||98.56||98.54|1051
1625058440000|2021-06-30 13:07:20|98.62|98.57|98.71|98.62|98.74|98.65|98.62|98.57|14341
1625058460000|2021-06-30 13:07:40||98.63||98.64||98.64||98.63|5144
1625058470000|2021-06-30 13:07:50|98.74|98.65|98.71|98.65|98.74|98.65|98.71|98.65|0
1625058480000|2021-06-30 13:08:00|98.7|98.66|98.7|98.62|98.73|98.67|98.7|98.6|14678
1625058490000|2021-06-30 13:08:10|98.73|98.63|98.74|98.69|98.76|98.71|98.71|98.63|3769
1625058500000|2021-06-30 13:08:20|98.73|98.68|98.7|98.65|98.73|98.68|98.7|98.63|9806
1625058510000|2021-06-30 13:08:30|98.71|98.64|98.66|98.62|98.72|98.64|98.66|98.58|5575
1625058520000|2021-06-30 13:08:40|98.65|98.6|98.66|98.6|98.66|98.62|98.65|98.56|6994
1625058530000|2021-06-30 13:08:50|98.65||98.65||98.65||98.65||0
1625058560000|2021-06-30 13:09:20|98.66|98.57|98.63|98.56|98.66|98.57|98.63|98.56|1450
1625058570000|2021-06-30 13:09:30|||||||||3021
1625058580000|2021-06-30 13:09:40|98.64|98.57|98.7|98.63|98.7|98.63|98.64|98.57|10156
1625058600000|2021-06-30 13:10:00|98.69|98.62|98.61|98.52|98.69|98.62|98.52|98.51|30858
1625058610000|2021-06-30 13:10:10|98.62|98.53|98.66|98.57|98.66|98.57|98.62|98.53|9345
1625058620000|2021-06-30 13:10:20|98.65|98.59|98.57|98.5|98.65|98.6|98.57|98.48|20062
1625058630000|2021-06-30 13:10:30|98.58|98.52|98.62|98.6|98.62|98.6|98.58|98.52|4343
1625058640000|2021-06-30 13:10:40|98.66|98.61|98.65|98.61|98.66|98.61|98.65|98.61|4115
1625058650000|2021-06-30 13:10:50|98.66|98.66|98.67|98.63|98.67|98.66|98.66|98.61|26202
1625058660000|2021-06-30 13:11:00|98.69|98.64|98.74|98.67|98.74|98.69|98.69|98.63|29465
1625058670000|2021-06-30 13:11:10|98.75|98.68|98.8|98.73|98.8|98.75|98.72|98.68|32650
1625058690000|2021-06-30 13:11:30|98.79||98.79||98.79||98.79||6501
1625058700000|2021-06-30 13:11:40|||||||||172
1625058720000|2021-06-30 13:12:00|98.78|98.72|98.77|98.68|98.78|98.72|98.77|98.67|16664
1625058730000|2021-06-30 13:12:10|98.76|98.69|98.75|98.66|98.76|98.7|98.75|98.65|1304
1625058740000|2021-06-30 13:12:20|98.74|98.65|98.71|98.63|98.74|98.65|98.71|98.62|200
1625058760000|2021-06-30 13:12:40|||||||||2533
1625058770000|2021-06-30 13:12:50|||||||||167
1625058780000|2021-06-30 13:13:00|98.62|98.62|98.59|98.53|98.62|98.62|98.59|98.52|27633
1625058790000|2021-06-30 13:13:10|98.6|98.55|98.68|98.6|98.68|98.6|98.6|98.55|15064
1625058810000|2021-06-30 13:13:30|98.7|98.62|98.71|98.63|98.71|98.63|98.7|98.62|5103
1625058820000|2021-06-30 13:13:40|98.69|98.64|98.71|98.64|98.72|98.67|98.69|98.63|10283
1625058830000|2021-06-30 13:13:50|||||||||1690
1625058840000|2021-06-30 13:14:00|||||||||8015
1625058850000|2021-06-30 13:14:10|98.72|98.65|98.77|98.72|98.77|98.72|98.72|98.65|18320
1625058870000|2021-06-30 13:14:30|98.8|98.74|98.82|98.76|98.87|98.77|98.8|98.74|14151
1625058880000|2021-06-30 13:14:40|98.86|98.82|98.75|98.7|98.86|98.82|98.75|98.69|18486
1625058890000|2021-06-30 13:14:50|98.79|98.71|98.79|98.75|98.79|98.75|98.79|98.71|4404
1625058900000|2021-06-30 13:15:00|98.82|98.76|98.85|98.8|98.88|98.8|98.82|98.76|19208
1625058910000|2021-06-30 13:15:10|98.89|98.81|98.91|98.84|98.91|98.84|98.88|98.81|2500
1625058920000|2021-06-30 13:15:20||98.85||98.86||98.86||98.85|3011
1625058940000|2021-06-30 13:15:40|98.9|98.85|98.87|98.82|98.9|98.85|98.86|98.82|18822
1625058950000|2021-06-30 13:15:50|98.86|98.78|98.85|98.79|98.86|98.82|98.85|98.75|18524
1625058960000|2021-06-30 13:16:00|98.84||98.84||98.84||98.84||0
1625058970000|2021-06-30 13:16:10|98.85|98.8|98.85|98.8|98.85|98.8|98.85|98.8|9256
1625058980000|2021-06-30 13:16:20|||||||||2020
1625059000000|2021-06-30 13:16:40|||||||||1296
1625059020000|2021-06-30 13:17:00|98.84|98.81|98.84|98.81|98.84|98.81|98.84|98.81|254
1625059040000|2021-06-30 13:17:20|98.83|98.8|98.78|98.73|98.83|98.8|98.78|98.71|11888
1625059050000|2021-06-30 13:17:30|98.76|98.7|98.72|98.65|98.76|98.7|98.72|98.64|2593
1625059060000|2021-06-30 13:17:40|||||||||4961
1625059070000|2021-06-30 13:17:50|98.71|98.63|98.65|98.58|98.71|98.63|98.65|98.57|7326
1625059080000|2021-06-30 13:18:00|98.66|98.61|98.68|98.62|98.68|98.63|98.65|98.6|31582
1625059100000|2021-06-30 13:18:20|||||||||553
1625059110000|2021-06-30 13:18:30||98.63||98.63||98.63||98.62|5005
1625059120000|2021-06-30 13:18:40|98.69|98.64|98.73|98.65|98.73|98.65|98.69|98.63|20211
1625059140000|2021-06-30 13:19:00|||||||||21246
1625059150000|2021-06-30 13:19:10|||||||||10254
1625059160000|2021-06-30 13:19:20||98.66||98.67||98.67||98.66|190
1625059170000|2021-06-30 13:19:30|||||||||2026
1625059180000|2021-06-30 13:19:40|98.75|98.7|98.76|98.71|98.77|98.71|98.75|98.7|8200
1625059190000|2021-06-30 13:19:50|98.79|98.72|98.78|98.73|98.82|98.73|98.78|98.72|91
1625059200000|2021-06-30 13:20:00|98.82||98.81||98.82||98.81||3387
1625059230000|2021-06-30 13:20:30|||||||||455
1625059240000|2021-06-30 13:20:40|98.79|98.72|98.75|98.68|98.79|98.72|98.75|98.68|17158
1625059250000|2021-06-30 13:20:50|||||||||2021
1625059260000|2021-06-30 13:21:00|98.74||98.73||98.74||98.73||1742
1625059270000|2021-06-30 13:21:10|98.72|98.66|98.69|98.61|98.72|98.66|98.69|98.61|5636
1625059280000|2021-06-30 13:21:20|98.68|98.62|98.68|98.62|98.68|98.62|98.68|98.62|0
1625059290000|2021-06-30 13:21:30|98.67|98.58|98.62|98.54|98.67|98.62|98.57|98.51|6073
1625059300000|2021-06-30 13:21:40|98.61|98.53|98.54|98.49|98.61|98.53|98.54|98.47|12384
1625059310000|2021-06-30 13:21:50|98.53|98.46|98.51|98.44|98.53|98.46|98.51|98.43|3660
1625059320000|2021-06-30 13:22:00|98.5|98.5|98.42|98.36|98.51|98.5|98.42|98.35|6250
1625059330000|2021-06-30 13:22:10|98.41|98.34|98.38|98.3|98.41|98.34|98.38|98.28|418
1625059340000|2021-06-30 13:22:20|98.37|98.29|98.31|98.25|98.37|98.29|98.31|98.23|5337
1625059350000|2021-06-30 13:22:30|98.3|98.24|98.3|98.23|98.3|98.24|98.28|98.2|15800
1625059360000|2021-06-30 13:22:40|98.29|98.21|98.18|98.13|98.29|98.21|98.18|98.12|12
1625059370000|2021-06-30 13:22:50|98.17|98.11|98.17|98.11|98.17|98.11|98.17|98.1|4014
1625059380000|2021-06-30 13:23:00|98.16|98.1|98.12|98.1|98.16|98.1|98.12|98.1|9145
1625059390000|2021-06-30 13:23:10|98.11|98.09|98.07|98.04|98.12|98.11|98.06|98|31932
1625059400000|2021-06-30 13:23:20|98.06|98.03|98.06|98.04|98.06|98.04|98.06|98.03|6584
1625059410000|2021-06-30 13:23:30|98.05|98.03|98.02|98|98.05|98.03|98.01|97.93|35665
1625059420000|2021-06-30 13:23:40|98.01|97.95|98|97.93|98.01|98|98|97.91|51771
1625059430000|2021-06-30 13:23:50|97.99||97.99||97.99||97.99||140
1625059440000|2021-06-30 13:24:00|98|97.94|98.09|98.03|98.09|98.03|98|97.94|37102
1625059450000|2021-06-30 13:24:10|98.08|98.01|98.01|97.95|98.08|98.01|98|97.93|7530
1625059460000|2021-06-30 13:24:20|98|97.92|97.9|97.85|98|97.92|97.9|97.84|1645
1625059470000|2021-06-30 13:24:30|97.93|97.86|97.98|97.91|97.98|97.91|97.93|97.85|32806
1625059480000|2021-06-30 13:24:40|97.97|97.89|97.98|97.91|97.98|97.91|97.97|97.88|85
1625059490000|2021-06-30 13:24:50|||||||||4056
1625059500000|2021-06-30 13:25:00|98.01|97.92|98.11|98.04|98.11|98.04|97.98|97.92|23017
1625059510000|2021-06-30 13:25:10|98.1|98.05|98.09|98.03|98.1|98.06|98.08|98.03|2354
1625059520000|2021-06-30 13:25:20|98.08|98.02|98.07|98|98.08|98.02|98.06|97.98|18429
1625059530000|2021-06-30 13:25:30|98.06|97.99|98.04|97.99|98.06|98|98.04|97.99|1982
1625059540000|2021-06-30 13:25:40|98.03|97.98|98.02|97.95|98.03|97.99|98.02|97.92|2133
1625059550000|2021-06-30 13:25:50|98.01||98.01||98.01||98.01||0
1625059560000|2021-06-30 13:26:00|||||||||200
1625059570000|2021-06-30 13:26:10|||||||||2551
1625059580000|2021-06-30 13:26:20|98||98||98||98||567
1625059590000|2021-06-30 13:26:30|98.01|97.96|98.03|97.97|98.03|97.97|98|97.96|11149
1625059600000|2021-06-30 13:26:40|98.01||98.01||98.01||98.01||500
1625059610000|2021-06-30 13:26:50|98.03|97.98|98.02|97.93|98.03|97.98|98|97.91|9981
1625059620000|2021-06-30 13:27:00||97.94||97.95||97.95||97.94|0
1625059630000|2021-06-30 13:27:10|98.03|97.96|98.02|97.97|98.04|97.97|98.02|97.96|3154
1625059640000|2021-06-30 13:27:20|98.04|97.98|98.11|98.07|98.11|98.07|98.04|97.98|15874
1625059650000|2021-06-30 13:27:30|98.1|98.03|98.03|97.99|98.1|98.03|98.03|97.99|8113
1625059660000|2021-06-30 13:27:40|98.02|97.95|97.99|97.93|98.02|97.95|97.99|97.92|4497
1625059670000|2021-06-30 13:27:50|||||||||570
1625059680000|2021-06-30 13:28:00|97.98|97.91|97.96|97.91|97.98|97.91|97.96|97.89|105
1625059690000|2021-06-30 13:28:10|97.99|97.92|97.98|97.91|97.99|97.92|97.96|97.89|19993
1625059700000|2021-06-30 13:28:20|97.97||97.97||97.97||97.97||0
1625059720000|2021-06-30 13:28:40|97.94|97.9|97.97|97.91|97.97|97.91|97.94|97.9|14016
1625059730000|2021-06-30 13:28:50|||||||||3086
1625059750000|2021-06-30 13:29:10|97.98|97.92|98.05|97.99|98.1|97.99|97.97|97.92|19248
1625059760000|2021-06-30 13:29:20|98.04|97.98|98.03|97.97|98.04|97.98|98.03|97.97|2131
1625059770000|2021-06-30 13:29:30|98.01|97.94|97.96|97.95|98.01|97.95|97.96|97.9|14997
1625059780000|2021-06-30 13:29:40|97.99||97.98||97.99||97.96||11266
1625059790000|2021-06-30 13:29:50|97.99|97.96|98.04|97.99|98.04|97.99|97.99|97.96|12014
1625059800000|2021-06-30 13:30:00|98.08|98|98.04|97.98|98.1|98.01|98.03|97.95|7392
1625059810000|2021-06-30 13:30:10|98.03|97.96|98.12|98.08|98.14|98.08|98.03|97.96|12756
1625059820000|2021-06-30 13:30:20|98.13|98.09|98.11|98.05|98.2|98.14|98.11|98.02|16624
1625059830000|2021-06-30 13:30:30|98.12|98.06|98.08|98|98.12|98.06|98.08|98|6761
1625059840000|2021-06-30 13:30:40|98.06|97.98|98.03|97.99|98.06|97.99|98.02|97.94|3026
1625059850000|2021-06-30 13:30:50|98.05|98|98.14|98.09|98.16|98.12|98.05|98|24941
1625059860000|2021-06-30 13:31:00|98.16|98.1|98.25|98.23|98.25|98.23|98.16|98.1|29310
1625059870000|2021-06-30 13:31:10|98.3|98.24|98.3|98.26|98.3|98.26|98.3|98.24|10567
1625059880000|2021-06-30 13:31:20|98.34|98.27|98.26|98.22|98.37|98.29|98.23|98.2|56096
1625059890000|2021-06-30 13:31:30|98.3|98.23|98.32|98.26|98.33|98.27|98.26|98.2|14727
1625059900000|2021-06-30 13:31:40|98.3|98.22|98.28|98.24|98.3|98.24|98.28|98.22|4020
1625059910000|2021-06-30 13:31:50|98.27|98.22|98.2|98.14|98.27|98.22|98.15|98.1|55202
1625059920000|2021-06-30 13:32:00|98.19|98.15|98.2|98.14|98.2|98.17|98.19|98.1|12629
1625059930000|2021-06-30 13:32:10|98.19|98.15|98.2|98.17|98.2|98.17|98.19|98.15|11095
1625059940000|2021-06-30 13:32:20|98.19|98.15|98.12|98.09|98.19|98.15|98.12|98.06|9836
1625059950000|2021-06-30 13:32:30|98.11|98.06|98.08|98.05|98.12|98.08|98.08|98.02|2506
1625059960000|2021-06-30 13:32:40|98.07|98.02|98.17|98.1|98.18|98.11|98.04|98|62279
1625059970000|2021-06-30 13:32:50|98.16|98.07|98.09|98.06|98.16|98.07|98.09|98.04|16012
1625059990000|2021-06-30 13:33:10|98.08|98.04|97.97|97.9|98.08|98.04|97.97|97.9|61757
1625060000000|2021-06-30 13:33:20|97.96|97.91|97.98|97.91|98.03|97.96|97.95|97.9|15250
1625060010000|2021-06-30 13:33:30|97.96|97.9|97.92|97.85|97.96|97.91|97.92|97.85|15302
1625060020000|2021-06-30 13:33:40|97.9|97.86|97.93|97.88|97.94|97.88|97.89|97.85|4100
1625060030000|2021-06-30 13:33:50|97.95|97.93|97.96|97.91|98.02|97.97|97.95|97.88|25273
1625060040000|2021-06-30 13:34:00|97.95|97.9|97.96|97.9|97.98|97.93|97.9|97.85|75244
1625060050000|2021-06-30 13:34:10|97.95|97.91|97.95|97.91|97.95|97.91|97.95|97.91|821
1625060060000|2021-06-30 13:34:20|97.94|97.92|97.97|97.94|97.98|97.94|97.93|97.92|4994
1625060070000|2021-06-30 13:34:30|97.96|97.91|97.84|97.8|97.97|97.91|97.84|97.78|150786
1625060080000|2021-06-30 13:34:40|97.83|97.79|97.78|97.75|97.83|97.8|97.78|97.75|26803
1625060090000|2021-06-30 13:34:50|97.79|97.78|97.79|97.75|97.84|97.78|97.76|97.7|133574
1625060100000|2021-06-30 13:35:00|97.78|97.76|97.78|97.75|97.79|97.76|97.78|97.75|7160
1625060120000|2021-06-30 13:35:20|97.77|97.7|97.88|97.83|97.89|97.87|97.71|97.63|272976
1625060130000|2021-06-30 13:35:30|97.89|97.84|97.98|97.93|97.99|97.93|97.89|97.82|18595
1625060140000|2021-06-30 13:35:40|97.99|97.94|97.98|97.95|97.99|97.95|97.98|97.91|24227
1625060150000|2021-06-30 13:35:50|97.97|97.94|97.97|97.94|97.97|97.94|97.97|97.91|5365
1625060160000|2021-06-30 13:36:00|97.98|97.95|98.02|97.99|98.02|97.99|97.98|97.91|87441
1625060170000|2021-06-30 13:36:10|98.01|97.96|97.98|97.92|98.02|97.97|97.98|97.91|2138
1625060180000|2021-06-30 13:36:20|98.02|97.93|97.98|97.96|98.02|97.96|97.98|97.92|6168
1625060190000|2021-06-30 13:36:30|98.02|97.98|98.11|98.05|98.12|98.06|98.02|97.96|24828
1625060200000|2021-06-30 13:36:40|98.1|98.02|98.09|98.04|98.1|98.04|98.09|98.02|0
1625060210000|2021-06-30 13:36:50|98.08|98.02|98.05|97.98|98.08|98.04|98.05|97.95|15440
1625060220000|2021-06-30 13:37:00|98.03|97.99|98.02|97.98|98.03|98|98.02|97.96|8112
1625060230000|2021-06-30 13:37:10|98.03|98.02|97.96|97.93|98.06|98.04|97.96|97.91|26890
1625060240000|2021-06-30 13:37:20|97.94|97.91|97.88|97.84|97.94|97.91|97.88|97.82|47300
1625060250000|2021-06-30 13:37:30|97.89|97.86|97.95|97.91|98|97.94|97.89|97.86|39914
1625060260000|2021-06-30 13:37:40|97.96|97.92|97.97|97.94|98|97.95|97.95|97.91|17510
1625060270000|2021-06-30 13:37:50|98.02|97.95|98.06|98.03|98.07|98.03|98.01|97.95|380
1625060280000|2021-06-30 13:38:00|98.05|98.02|97.98|97.93|98.05|98.02|97.98|97.92|52513
1625060300000|2021-06-30 13:38:20|97.97||97.97||97.97||97.97||614
1625060310000|2021-06-30 13:38:30|97.96|97.91|97.95|97.91|97.96|97.91|97.95|97.9|1100
1625060320000|2021-06-30 13:38:40|97.94|97.88|97.9|97.85|97.94|97.89|97.88|97.84|6865
1625060330000|2021-06-30 13:38:50|97.89|97.84|97.89|97.84|97.89|97.84|97.88|97.82|2500
1625060340000|2021-06-30 13:39:00|97.9|97.86|98.03|97.97|98.04|97.97|97.89|97.86|18103
1625060350000|2021-06-30 13:39:10|98.05|97.98|98.03|97.98|98.05|97.99|98.03|97.97|2879
1625060360000|2021-06-30 13:39:20|98.05|98|98.11|98.05|98.12|98.06|98.05|98|9886
1625060370000|2021-06-30 13:39:30|98.1|98.04|98.1|98.05|98.11|98.1|98.1|98.04|6244
1625060380000|2021-06-30 13:39:40|||||||||6145
1625060390000|2021-06-30 13:39:50|98.11|98.07|98.2|98.13|98.22|98.13|98.11|98.07|6232
1625060400000|2021-06-30 13:40:00|98.23|98.14|98.28|98.22|98.3|98.24|98.19|98.1|61435
1625060410000|2021-06-30 13:40:10|98.27|98.21|98.21|98.14|98.27|98.21|98.21|98.13|9869
1625060420000|2021-06-30 13:40:20||98.16||98.17||98.17||98.16|0
1625060430000|2021-06-30 13:40:30|98.2|98.16|98.25|98.17|98.26|98.17|98.2|98.16|23282
1625060440000|2021-06-30 13:40:40|98.22|98.18|98.27|98.21|98.27|98.21|98.22|98.18|17329
1625060450000|2021-06-30 13:40:50|98.28|98.22|98.35|98.29|98.35|98.29|98.27|98.22|22091
1625060460000|2021-06-30 13:41:00|98.34|98.28|98.33|98.26|98.35|98.29|98.32|98.25|164
1625060470000|2021-06-30 13:41:10|98.32|98.24|98.32|98.23|98.32|98.24|98.32|98.22|10107
1625060480000|2021-06-30 13:41:20|98.33|98.24|98.33|98.26|98.33|98.26|98.33|98.24|0
1625060490000|2021-06-30 13:41:30|98.32|98.24|98.28|98.23|98.32|98.24|98.28|98.2|1606
1625060500000|2021-06-30 13:41:40|98.31|98.25|98.32|98.26|98.32|98.26|98.31|98.25|785
1625060510000|2021-06-30 13:41:50|98.3|98.28|98.3|98.28|98.3|98.28|98.3|98.28|315
1625060520000|2021-06-30 13:42:00|98.32|98.29|98.38|98.3|98.43|98.37|98.32|98.28|27725
1625060530000|2021-06-30 13:42:10|98.37||98.37||98.37||98.37||2017
1625060540000|2021-06-30 13:42:20|98.36|98.28|98.3|98.25|98.36|98.29|98.3|98.25|17
1625060550000|2021-06-30 13:42:30|98.28|98.22|98.24|98.19|98.29|98.25|98.24|98.18|2501
1625060560000|2021-06-30 13:42:40|98.23|98.16|98.22|98.17|98.23|98.17|98.22|98.16|216
1625060570000|2021-06-30 13:42:50|98.21|98.16|98.14|98.07|98.22|98.16|98.14|98.06|5080
1625060580000|2021-06-30 13:43:00|98.15|98.08|98.2|98.13|98.22|98.13|98.14|98.08|11774
1625060590000|2021-06-30 13:43:10|98.22|98.14|98.34|98.27|98.34|98.27|98.22|98.14|17366
1625060600000|2021-06-30 13:43:20|98.33|98.26|98.3|98.26|98.33|98.26|98.3|98.23|0
1625060610000|2021-06-30 13:43:30|98.32|98.27|98.38|98.32|98.42|98.33|98.32|98.27|13785
1625060620000|2021-06-30 13:43:40|98.39|98.33|98.36|98.32|98.4|98.33|98.36|98.32|510
1625060630000|2021-06-30 13:43:50|98.37||98.36||98.37||98.36||208
1625060640000|2021-06-30 13:44:00|98.37|98.33|98.36|98.3|98.44|98.37|98.36|98.3|15514
1625060650000|2021-06-30 13:44:10|98.34|98.28|98.33|98.26|98.34|98.28|98.33|98.24|409
1625060660000|2021-06-30 13:44:20|||||||||267
1625060670000|2021-06-30 13:44:30|98.32|98.24|98.33|98.28|98.36|98.3|98.27|98.2|19072
1625060680000|2021-06-30 13:44:40|98.32||98.32||98.32||98.32||20339
1625060690000|2021-06-30 13:44:50|98.33|98.33|98.35|98.29|98.4|98.33|98.32|98.28|22183
1625060700000|2021-06-30 13:45:00|98.38|98.3|98.38|98.34|98.42|98.35|98.35|98.3|13162
1625060710000|2021-06-30 13:45:10|98.37|98.32|98.36|98.31|98.37|98.34|98.36|98.3|3921
1625060720000|2021-06-30 13:45:20|98.35|98.3|98.39|98.33|98.39|98.33|98.32|98.27|8745
1625060730000|2021-06-30 13:45:30|98.38|98.32|98.37|98.32|98.38|98.32|98.37|98.3|13635
1625060740000|2021-06-30 13:45:40|98.36||98.36||98.36||98.36||0
1625060760000|2021-06-30 13:46:00|98.37|98.33|98.53|98.48|98.53|98.48|98.37|98.33|36851
1625060770000|2021-06-30 13:46:10|98.52||98.52||98.52||98.52||0
1625060780000|2021-06-30 13:46:20|98.51|98.44|98.49|98.44|98.51|98.45|98.49|98.42|4436
1625060790000|2021-06-30 13:46:30|||||||||3
1625060800000|2021-06-30 13:46:40|98.5|98.45|98.42|98.37|98.5|98.45|98.41|98.36|7278
1625060810000|2021-06-30 13:46:50|98.41|98.38|98.42|98.38|98.42|98.38|98.41|98.38|184
1625060830000|2021-06-30 13:47:10|98.44|98.39|98.5|98.45|98.5|98.45|98.44|98.39|21281
1625060840000|2021-06-30 13:47:20|98.53|98.46|98.53|98.47|98.53|98.47|98.53|98.46|15865
1625060850000|2021-06-30 13:47:30|98.56|98.48|98.54|98.48|98.56|98.52|98.54|98.46|5786
1625060860000|2021-06-30 13:47:40|98.53|98.45|98.5|98.46|98.53|98.46|98.49|98.45|16055
1625060870000|2021-06-30 13:47:50|98.52|98.48|98.56|98.49|98.58|98.49|98.52|98.48|4793
1625060880000|2021-06-30 13:48:00|98.55|98.46|98.51|98.43|98.55|98.46|98.51|98.42|2002
1625060890000|2021-06-30 13:48:10|98.52|98.44|98.54|98.47|98.54|98.47|98.52|98.44|2586
1625060900000|2021-06-30 13:48:20|98.53|98.46|98.57|98.51|98.57|98.51|98.53|98.46|14036
1625060910000|2021-06-30 13:48:30|98.58|98.52|98.66|98.59|98.67|98.59|98.58|98.52|16783
1625060920000|2021-06-30 13:48:40|98.7|98.6|98.71|98.64|98.72|98.68|98.7|98.58|6556
1625060930000|2021-06-30 13:48:50|98.7|98.62|98.69|98.61|98.7|98.62|98.69|98.58|16
1625060940000|2021-06-30 13:49:00|98.7|98.62|98.77|98.69|98.78|98.69|98.7|98.62|20645
1625060950000|2021-06-30 13:49:10|98.81|98.7|98.74|98.7|98.81|98.75|98.74|98.7|2709
1625060970000|2021-06-30 13:49:30|98.73|98.66|98.73|98.66|98.73|98.66|98.73|98.65|2048
1625060980000|2021-06-30 13:49:40|98.72|98.63|98.66|98.59|98.72|98.63|98.66|98.58|6061
1625060990000|2021-06-30 13:49:50|98.65|98.57|98.65|98.57|98.65|98.57|98.65|98.56|50
1625061000000|2021-06-30 13:50:00|98.66|98.58|98.66|98.61|98.66|98.62|98.65|98.58|7491
1625061010000|2021-06-30 13:50:10|98.67|98.62|98.76|98.7|98.78|98.7|98.67|98.62|21442
1625061020000|2021-06-30 13:50:20|98.75|98.75|98.76|98.69|98.77|98.75|98.75|98.68|17417
1625061030000|2021-06-30 13:50:30|98.77|98.72|98.84|98.77|98.86|98.77|98.77|98.7|24107
1625061040000|2021-06-30 13:50:40|98.85|98.85|98.96|98.88|98.97|98.88|98.84|98.78|34052
1625061050000|2021-06-30 13:50:50|98.97|98.89|99|98.91|99|98.91|98.97|98.89|2867
1625061060000|2021-06-30 13:51:00|99.02|98.92|99.07|99.03|99.07|99.03|99.01|98.92|7286
1625061070000|2021-06-30 13:51:10|99.09|99.04|99.15|99.06|99.16|99.06|99.09|99.04|14648
1625061080000|2021-06-30 13:51:20|99.14|99.03|99.08|99.02|99.14|99.06|99.07|98.99|15775
1625061090000|2021-06-30 13:51:30|99.09|98.99|99.07|99|99.09|99|99.07|98.99|120
1625061100000|2021-06-30 13:51:40|99.06|98.99|99.05|99|99.06|99|99.05|98.99|2963
1625061110000|2021-06-30 13:51:50|99.04|99.01|99.04|99|99.04|99.01|99.03|99|995
1625061120000|2021-06-30 13:52:00|99.05|99.01|99.1|99.05|99.1|99.05|99.05|99.01|24850
1625061130000|2021-06-30 13:52:10|99.13|99.07|99.13|99.09|99.15|99.09|99.13|99.07|6699
1625061140000|2021-06-30 13:52:20|99.12|99.07|99.1|99.07|99.12|99.07|99.09|99.07|1199
1625061150000|2021-06-30 13:52:30|99.09|99.04|99.05|99.01|99.09|99.07|99.03|99|24404
1625061160000|2021-06-30 13:52:40|99.07|99.02|99.11|99.05|99.15|99.05|99.07|99.02|6365
1625061170000|2021-06-30 13:52:50|99.1|99.03|99.08|99|99.1|99.03|99.08|99|6012
1625061180000|2021-06-30 13:53:00||99.05||99||99.05||99|11996
1625061190000|2021-06-30 13:53:10|99.09|99.01|99.21|99.16|99.24|99.17|99.09|99.01|22161
1625061200000|2021-06-30 13:53:20|99.2|99.14|99.21|99.13|99.21|99.14|99.16|99.07|13772
1625061210000|2021-06-30 13:53:30|99.2|99.15|99.25|99.18|99.25|99.18|99.2|99.15|10429
1625061220000|2021-06-30 13:53:40|99.28|99.3|99.32|99.23|99.33|99.3|99.28|99.19|32242
1625061230000|2021-06-30 13:53:50|99.31|99.24|99.3|99.24|99.31|99.24|99.3|99.24|3500
1625061240000|2021-06-30 13:54:00|99.27|99.22|99.21|99.17|99.29|99.22|99.21|99.14|124307
1625061250000|2021-06-30 13:54:10|99.22|99.18|99.24|99.17|99.32|99.21|99.22|99.17|103186
1625061260000|2021-06-30 13:54:20|||||||||4776
1625061270000|2021-06-30 13:54:30|99.23|99.16|99.22|99.15|99.23|99.16|99.18|99.11|11986
1625061280000|2021-06-30 13:54:40|99.21|99.14|99.13|99.05|99.21|99.14|99.13|99.03|20598
1625061290000|2021-06-30 13:54:50|99.11|99.04|99.1|99.05|99.13|99.11|99.1|99.04|49900
1625061300000|2021-06-30 13:55:00|99.13|99.06|99.2|99.14|99.2|99.16|99.11|99.06|17415
1625061310000|2021-06-30 13:55:10|99.19|99.15|99.19|99.15|99.19|99.15|99.19|99.15|201
1625061320000|2021-06-30 13:55:20|99.2|99.16|99.25|99.2|99.27|99.21|99.2|99.16|19382
1625061330000|2021-06-30 13:55:30|99.26|99.21|99.34|99.28|99.35|99.28|99.26|99.21|7506
1625061340000|2021-06-30 13:55:40|99.33|99.27|99.3|99.21|99.33|99.27|99.3|99.21|18473
1625061350000|2021-06-30 13:55:50|99.29|99.19|99.2|99.12|99.29|99.21|99.2|99.12|12881
1625061360000|2021-06-30 13:56:00|99.21|99.13|99.2|99.13|99.21|99.13|99.2|99.13|0
1625061370000|2021-06-30 13:56:10|99.21|99.16|99.24|99.13|99.32|99.2|99.21|99.12|9476
1625061380000|2021-06-30 13:56:20|99.23|99.14|99.17|99.12|99.23|99.15|99.17|99.12|12087
1625061390000|2021-06-30 13:56:30|99.16|99.1|99.13|99.04|99.16|99.1|99.13|99.04|0
1625061400000|2021-06-30 13:56:40|99.14|99.05|99.14|99.09|99.17|99.11|99.13|99.05|32557
1625061410000|2021-06-30 13:56:50|99.13|99.08|99.26|99.17|99.27|99.18|99.12|99.08|10369
1625061420000|2021-06-30 13:57:00|99.32|99.18|99.16|99.09|99.34|99.22|99.16|99.06|38900
1625061430000|2021-06-30 13:57:10||99.1||99.12||99.12||99.1|606
1625061440000|2021-06-30 13:57:20|99.18|99.13|99.21|99.16|99.29|99.19|99.18|99.13|5111
1625061450000|2021-06-30 13:57:30|99.2|99.13|99.18|99.13|99.2|99.13|99.18|99.13|11941
1625061460000|2021-06-30 13:57:40|99.17|99.1|99.19|99.14|99.19|99.14|99.15|99.07|20338
1625061470000|2021-06-30 13:57:50|99.18||99.18||99.18||99.18||50
1625061480000|2021-06-30 13:58:00|99.19||99.18||99.19||99.18||105
1625061490000|2021-06-30 13:58:10|99.17|99.13|99.17|99.1|99.17|99.13|99.17|99.1|7537
1625061500000|2021-06-30 13:58:20|99.16|99.07|99.15|99.08|99.16|99.08|99.1|99.07|18633
1625061520000|2021-06-30 13:58:40|99.17|99.11|99.14|99.1|99.19|99.13|99.14|99.07|17917
1625061530000|2021-06-30 13:58:50|||||||||6016
1625061540000|2021-06-30 13:59:00|||||||||2002
1625061550000|2021-06-30 13:59:10|99.15|99.11|99.14|99.12|99.15|99.12|99.14|99.1|11543
1625061560000|2021-06-30 13:59:20|||||||||21445
1625061570000|2021-06-30 13:59:30||99.1||99.1||99.1||99.1|2645
1625061580000|2021-06-30 13:59:40|99.13|99.07|99.09|99.04|99.14|99.13|99.09|99.04|25468
1625061590000|2021-06-30 13:59:50|99.08|99.01|99.08|99.04|99.09|99.04|99.08|99.01|10785
1625061600000|2021-06-30 14:00:00|99.09|99.05|99.12|99.05|99.19|99.09|99.09|99.04|30335
1625061610000|2021-06-30 14:00:10|99.11|99.06|99.1|99.05|99.11|99.06|99.1|99.05|15
1625061620000|2021-06-30 14:00:20|99.09|99.04|99.08|99.04|99.09|99.05|99.08|99.04|53643
1625061630000|2021-06-30 14:00:30|99.07|99.01|99.07|99.02|99.08|99.02|99.06|99|9158
1625061640000|2021-06-30 14:00:40|99.06||99.06||99.06||99.06||529
1625061650000|2021-06-30 14:00:50|99.07|99.01|99.04|99.01|99.07|99.02|99.04|99.01|2738
1625061660000|2021-06-30 14:01:00|99.02|99|99.04|99|99.07|99.04|99.02|98.98|52695
1625061670000|2021-06-30 14:01:10|||||||||7000
1625061680000|2021-06-30 14:01:20|||||||||1899
1625061690000|2021-06-30 14:01:30|99.03|98.99|99.03|98.98|99.03|98.99|99.03|98.98|5461
1625061700000|2021-06-30 14:01:40|99.02|98.94|98.97|98.92|99.02|98.94|98.94|98.86|20076
1625061710000|2021-06-30 14:01:50|99|98.93|99|98.97|99.02|98.97|98.99|98.93|41578
1625061720000|2021-06-30 14:02:00|99.01|98.98|99.14|99.11|99.14|99.11|99.01|98.98|9043
1625061730000|2021-06-30 14:02:10|99.18|99.14|99.17|99.15|99.22|99.15|99.14|99.11|28094
1625061740000|2021-06-30 14:02:20|99.16|99.11|99.13|99.08|99.16|99.11|99.13|99.04|6738
1625061750000|2021-06-30 14:02:30|99.11|99.06|99.05|98.99|99.11|99.06|99.05|98.98|3323
1625061760000|2021-06-30 14:02:40|99.04|99|99.04|98.98|99.04|99.01|99.04|98.98|308
1625061770000|2021-06-30 14:02:50|99.02|98.96|98.98|98.95|99.04|98.96|98.98|98.95|2050
1625061780000|2021-06-30 14:03:00|98.97|98.92|98.93|98.87|98.97|98.92|98.92|98.86|5824
1625061800000|2021-06-30 14:03:20|98.92|98.88|98.92|98.87|98.93|98.89|98.92|98.86|3200
1625061820000|2021-06-30 14:03:40|98.91|98.86|98.91|98.86|98.93|98.88|98.91|98.86|20630
1625061830000|2021-06-30 14:03:50|98.9|98.88|98.9|98.86|98.92|98.91|98.88|98.85|28167
1625061840000|2021-06-30 14:04:00|98.89|98.85|98.88|98.85|98.89|98.87|98.87|98.85|14561
1625061850000|2021-06-30 14:04:10|98.87|98.84|98.88|98.85|98.88|98.87|98.87|98.84|32608
1625061860000|2021-06-30 14:04:20|98.89|98.86|98.96|98.9|98.99|98.93|98.89|98.86|33419
1625061870000|2021-06-30 14:04:30|98.95|98.89|98.9|98.89|98.95|98.89|98.9|98.89|9617
1625061880000|2021-06-30 14:04:40|98.89|98.86|98.95|98.9|98.96|98.91|98.86|98.85|28471
1625061890000|2021-06-30 14:04:50|98.94|98.88|98.92|98.88|98.94|98.89|98.91|98.88|6270
1625061900000|2021-06-30 14:05:00|98.94|98.89|98.96|98.93|98.97|98.93|98.94|98.89|43175
1625061910000|2021-06-30 14:05:10||98.92||98.92||98.92||98.92|2122
1625061920000|2021-06-30 14:05:20|98.97|98.93|99.02|98.95|99.04|98.95|98.96|98.93|40840
1625061930000|2021-06-30 14:05:30|99.04|98.96|99.11|99.06|99.12|99.08|99|98.95|97155
1625061940000|2021-06-30 14:05:40|99.09|99.04|99.06|99.02|99.09|99.06|99.05|99.01|17176
1625061950000|2021-06-30 14:05:50|99.05||99.06||99.06||99.05||3066
1625061960000|2021-06-30 14:06:00|99.05|99.03|99.21|99.16|99.21|99.16|99.05|99.03|34495
1625061970000|2021-06-30 14:06:10|99.23|99.17|99.21|99.19|99.27|99.21|99.21|99.17|4867
1625061980000|2021-06-30 14:06:20|99.22|99.18|99.21|99.18|99.22|99.19|99.2|99.12|28715
1625061990000|2021-06-30 14:06:30|99.2|99.16|99.27|99.24|99.27|99.24|99.18|99.14|37542
1625062000000|2021-06-30 14:06:40|99.26|99.21|99.26|99.23|99.29|99.24|99.26|99.21|8804
1625062010000|2021-06-30 14:06:50||99.24||99.23||99.24||99.23|3764
1625062020000|2021-06-30 14:07:00|99.25|99.22|99.26|99.23|99.26|99.23|99.22|99.21|13670
1625062030000|2021-06-30 14:07:10|99.27|99.25|99.27|99.22|99.29|99.27|99.27|99.22|29786
1625062040000|2021-06-30 14:07:20|99.26|99.21|99.11|99.07|99.26|99.21|99.11|99.07|53251
1625062050000|2021-06-30 14:07:30|99.12|99.06|99.23|99.17|99.25|99.17|99.12|99.06|45494
1625062060000|2021-06-30 14:07:40|99.22|99.15|99.23|99.19|99.24|99.2|99.17|99.15|40962
1625062070000|2021-06-30 14:07:50|99.24|99.17|99.24|99.2|99.24|99.2|99.23|99.17|16811
1625062080000|2021-06-30 14:08:00|99.26|99.22|99.28|99.24|99.29|99.24|99.26|99.22|22197
1625062090000|2021-06-30 14:08:10|99.29|99.25|99.42|99.4|99.46|99.4|99.29|99.25|43947
1625062100000|2021-06-30 14:08:20|99.41|99.36|99.39|99.3|99.41|99.4|99.39|99.29|59492
1625062110000|2021-06-30 14:08:30|99.38|99.29|99.38|99.33|99.38|99.33|99.35|99.29|30960
1625062120000|2021-06-30 14:08:40|99.36||99.37||99.38||99.36||3601
1625062130000|2021-06-30 14:08:50|99.38|99.34|99.42|99.37|99.42|99.37|99.38|99.34|36761
1625062140000|2021-06-30 14:09:00|99.43|99.38|99.45|99.38|99.48|99.38|99.43|99.37|12782
1625062150000|2021-06-30 14:09:10|||||||||2100
1625062160000|2021-06-30 14:09:20|99.42|99.37|99.45|99.38|99.45|99.42|99.41|99.36|11717
1625062170000|2021-06-30 14:09:30|99.44|99.4|99.43|99.4|99.44|99.4|99.43|99.4|110
1625062180000|2021-06-30 14:09:40|99.42|99.38|99.41|99.37|99.42|99.38|99.41|99.36|12690
1625062190000|2021-06-30 14:09:50||99.38||99.38||99.38||99.38|0
1625062200000|2021-06-30 14:10:00|99.4|99.37|99.41|99.38|99.41|99.38|99.39|99.36|29460
1625062210000|2021-06-30 14:10:10|99.43|99.39|99.55|99.51|99.59|99.51|99.41|99.39|101722
1625062220000|2021-06-30 14:10:20|99.56||99.53||99.56||99.52||869
1625062230000|2021-06-30 14:10:30|99.55|99.52|99.55|99.52|99.55|99.52|99.55|99.51|2400
1625062240000|2021-06-30 14:10:40|99.57|99.54|99.57|99.51|99.62|99.55|99.57|99.51|20176
1625062250000|2021-06-30 14:10:50|99.56||99.56||99.56||99.56||3792
1625062260000|2021-06-30 14:11:00|||||||||1884
1625062270000|2021-06-30 14:11:10|99.57|99.52|99.67|99.61|99.68|99.61|99.57|99.52|19070
1625062280000|2021-06-30 14:11:20|99.66|99.6|99.66|99.6|99.66|99.6|99.66|99.6|0
1625062290000|2021-06-30 14:11:30||99.62||99.62||99.62||99.62|509
1625062300000|2021-06-30 14:11:40|99.67|99.63|99.67|99.63|99.68|99.63|99.67|99.63|13592
1625062310000|2021-06-30 14:11:50|99.66|99.62|99.66|99.59|99.66|99.62|99.66|99.59|15394
1625062320000|2021-06-30 14:12:00|99.65|99.56|99.57|99.51|99.65|99.56|99.57|99.51|6857
1625062330000|2021-06-30 14:12:10|99.56|99.5|99.54|99.49|99.56|99.5|99.5|99.46|56923
1625062340000|2021-06-30 14:12:20|99.55|99.52|99.57|99.53|99.57|99.53|99.55|99.52|28919
1625062350000|2021-06-30 14:12:30|99.56||99.57||99.57||99.56||4
1625062360000|2021-06-30 14:12:40|99.59|99.54|99.65|99.6|99.66|99.6|99.59|99.54|42803
1625062370000|2021-06-30 14:12:50|99.66|99.61|99.73|99.65|99.74|99.65|99.66|99.61|6631
1625062380000|2021-06-30 14:13:00|99.75|99.66|99.81|99.76|99.81|99.76|99.75|99.66|11489
1625062390000|2021-06-30 14:13:10|||||||||2506
1625062400000|2021-06-30 14:13:20|99.8|99.73|99.81|99.76|99.81|99.76|99.75|99.7|13107
1625062410000|2021-06-30 14:13:30|99.8|99.77|99.8|99.74|99.8|99.77|99.8|99.73|1495
1625062430000|2021-06-30 14:13:50|99.81|99.75|99.8|99.75|99.81|99.75|99.8|99.75|1433
1625062440000|2021-06-30 14:14:00|||||||||11795
1625062450000|2021-06-30 14:14:10|99.79|99.72|99.7|99.63|99.79|99.72|99.69|99.62|44115
1625062460000|2021-06-30 14:14:20|99.69|99.65|99.68|99.61|99.75|99.68|99.68|99.59|20824
1625062470000|2021-06-30 14:14:30|||||||||20014
1625062480000|2021-06-30 14:14:40|99.67|99.6|99.6|99.55|99.67|99.6|99.6|99.55|4479
1625062490000|2021-06-30 14:14:50||99.56||99.56||99.56||99.56|140
1625062500000|2021-06-30 14:15:00|99.61|99.57|99.73|99.68|99.73|99.68|99.61|99.57|19327
1625062510000|2021-06-30 14:15:10|99.72|99.66|99.66|99.6|99.72|99.68|99.66|99.6|5537
1625062520000|2021-06-30 14:15:20|99.65|99.57|99.6|99.55|99.65|99.57|99.6|99.55|6698
1625062540000|2021-06-30 14:15:40|||||||||506
1625062550000|2021-06-30 14:15:50|99.59|99.52|99.56|99.51|99.59|99.55|99.56|99.5|16162
1625062560000|2021-06-30 14:16:00|||||||||1083
1625062570000|2021-06-30 14:16:10|99.57|99.52|99.56|99.51|99.57|99.55|99.56|99.51|766
1625062580000|2021-06-30 14:16:20||99.52||99.51||99.52||99.51|0
1625062590000|2021-06-30 14:16:30|99.54|99.55|99.54|99.51|99.56|99.55|99.54|99.51|3987
1625062600000|2021-06-30 14:16:40|99.56|99.52|99.57|99.52|99.57|99.52|99.56|99.52|17315
1625062610000|2021-06-30 14:16:50|99.58|99.54|99.58|99.54|99.59|99.56|99.55|99.54|54268
1625062620000|2021-06-30 14:17:00|99.57||99.57||99.57||99.57||10255
1625062640000|2021-06-30 14:17:20|99.56|99.52|99.44|99.4|99.56|99.52|99.44|99.4|37795
1625062650000|2021-06-30 14:17:30|99.43|99.38|99.49|99.44|99.52|99.44|99.43|99.38|27493
1625062660000|2021-06-30 14:17:40|99.5|99.45|99.58|99.51|99.58|99.51|99.5|99.45|20755
1625062670000|2021-06-30 14:17:50|99.55|99.52|99.59|99.53|99.59|99.53|99.55|99.52|1882
1625062680000|2021-06-30 14:18:00|99.58|99.51|99.58|99.51|99.58|99.51|99.56|99.5|2510
1625062690000|2021-06-30 14:18:10|99.57|99.53|99.59|99.56|99.6|99.56|99.57|99.53|15415
1625062700000|2021-06-30 14:18:20|99.6|99.57|99.6|99.57|99.6|99.57|99.6|99.57|2395
1625062710000|2021-06-30 14:18:30|||||||||1986
1625062740000|2021-06-30 14:19:00|99.59|99.55|99.57|99.51|99.59|99.55|99.57|99.5|12559
1625062750000|2021-06-30 14:19:10|99.56|99.5|99.5|99.45|99.56|99.5|99.5|99.44|12674
1625062760000|2021-06-30 14:19:20|||||||||1005
1625062770000|2021-06-30 14:19:30|99.49|99.43|99.49|99.44|99.5|99.44|99.48|99.43|24274
1625062780000|2021-06-30 14:19:40|99.48|99.43|99.48|99.43|99.48|99.43|99.48|99.43|4935
1625062790000|2021-06-30 14:19:50||99.44||99.44||99.44||99.44|355
1625062800000|2021-06-30 14:20:00|99.46|99.43|99.5|99.45|99.5|99.45|99.44|99.38|48202
1625062810000|2021-06-30 14:20:10|99.48|99.44|99.48|99.45|99.48|99.45|99.48|99.44|0
1625062820000|2021-06-30 14:20:20|||||||||31391
1625062830000|2021-06-30 14:20:30|99.5|99.46|99.55|99.51|99.58|99.54|99.48|99.46|42407
1625062840000|2021-06-30 14:20:40|99.56|99.52|99.55|99.5|99.56|99.52|99.55|99.5|3927
1625062850000|2021-06-30 14:20:50|99.54|99.47|99.61|99.54|99.66|99.59|99.51|99.46|50590
1625062860000|2021-06-30 14:21:00|99.6|99.55|99.65|99.58|99.66|99.58|99.58|99.55|7921
1625062870000|2021-06-30 14:21:10|99.62|99.59|99.64|99.6|99.69|99.6|99.62|99.59|100142
1625062880000|2021-06-30 14:21:20|99.68|99.61|99.69|99.62|99.7|99.62|99.67|99.61|7003
1625062890000|2021-06-30 14:21:30|99.71|99.7|99.78|99.73|99.8|99.73|99.71|99.62|9515
1625062900000|2021-06-30 14:21:40|99.77||99.78||99.78||99.76||40
1625062910000|2021-06-30 14:21:50|99.77|99.7|99.73|99.7|99.77|99.73|99.71|99.66|22266
1625062920000|2021-06-30 14:22:00|99.72|99.67|99.71|99.7|99.73|99.7|99.71|99.67|1200
1625062930000|2021-06-30 14:22:10|99.74|99.71|99.8|99.72|99.81|99.75|99.74|99.71|28707
1625062940000|2021-06-30 14:22:20||99.73||99.73||99.73||99.72|0
1625062950000|2021-06-30 14:22:30|99.79|99.7|99.74|99.7|99.79|99.7|99.74|99.68|5703
1625062960000|2021-06-30 14:22:40|||||||||1045
1625062970000|2021-06-30 14:22:50|||||||||1989
1625062980000|2021-06-30 14:23:00|99.73|99.66|99.73|99.7|99.73|99.7|99.73|99.66|34343
1625062990000|2021-06-30 14:23:10|99.72|99.66|99.66|99.61|99.72|99.7|99.61|99.58|57080
1625063000000|2021-06-30 14:23:20|99.61|99.58|99.57|99.53|99.66|99.58|99.57|99.53|12640
1625063010000|2021-06-30 14:23:30|99.56|99.52|99.56|99.52|99.56|99.52|99.55|99.52|695
1625063020000|2021-06-30 14:23:40|99.55|99.5|99.54|99.5|99.55|99.51|99.54|99.5|2593
1625063030000|2021-06-30 14:23:50|99.53|99.51|99.54|99.5|99.56|99.53|99.52|99.5|33643
1625063040000|2021-06-30 14:24:00|99.52|99.49|99.49|99.43|99.52|99.49|99.49|99.43|9786
1625063050000|2021-06-30 14:24:10|99.48|99.44|99.49|99.45|99.49|99.45|99.48|99.44|6675
1625063060000|2021-06-30 14:24:20|99.5|99.46|99.59|99.52|99.62|99.54|99.5|99.46|37337
1625063070000|2021-06-30 14:24:30|99.6|99.53|99.6|99.55|99.6|99.55|99.6|99.53|4409
1625063080000|2021-06-30 14:24:40|99.59|99.54|99.59|99.55|99.59|99.55|99.59|99.52|33668
1625063090000|2021-06-30 14:24:50|99.58|99.54|99.59|99.53|99.59|99.54|99.58|99.5|2500
1625063100000|2021-06-30 14:25:00|99.58|99.54|99.6|99.55|99.6|99.55|99.58|99.54|11126
1625063110000|2021-06-30 14:25:10|99.62|99.56|99.6|99.56|99.62|99.57|99.6|99.56|11710
1625063120000|2021-06-30 14:25:20|99.59|99.52|99.56|99.5|99.59|99.52|99.56|99.48|2782
1625063130000|2021-06-30 14:25:30||99.51||99.5||99.51||99.5|2
1625063140000|2021-06-30 14:25:40|99.54|99.48|99.48|99.43|99.54|99.48|99.47|99.42|6787
1625063150000|2021-06-30 14:25:50|99.47|99.42|99.5|99.45|99.5|99.45|99.47|99.42|27108
1625063160000|2021-06-30 14:26:00|99.49|99.43|99.44|99.41|99.49|99.43|99.43|99.41|14746
1625063170000|2021-06-30 14:26:10|99.46|99.42|99.49|99.46|99.53|99.47|99.46|99.42|11691
1625063180000|2021-06-30 14:26:20|99.48||99.49||99.49||99.48||2045
1625063190000|2021-06-30 14:26:30|99.51|99.47|99.56|99.5|99.57|99.5|99.51|99.47|13418
1625063200000|2021-06-30 14:26:40|99.53|99.49|99.56|99.5|99.57|99.5|99.53|99.49|647
1625063210000|2021-06-30 14:26:50|99.55||99.55||99.55||99.55||20602
1625063220000|2021-06-30 14:27:00|99.54|99.49|99.52|99.46|99.54|99.49|99.52|99.44|6123
1625063230000|2021-06-30 14:27:10|99.51|99.44|99.52|99.49|99.52|99.5|99.48|99.44|32377
1625063240000|2021-06-30 14:27:20|99.56|99.5|99.55|99.5|99.56|99.51|99.55|99.49|10862
1625063250000|2021-06-30 14:27:30|99.58|99.51|99.56|99.51|99.59|99.52|99.56|99.51|7058
1625063260000|2021-06-30 14:27:40|99.53|99.49|99.51|99.48|99.53|99.49|99.51|99.48|29083
1625063270000|2021-06-30 14:27:50|99.5|99.46|99.42|99.37|99.51|99.46|99.42|99.36|19206
1625063280000|2021-06-30 14:28:00|99.44|99.38|99.44|99.39|99.45|99.39|99.42|99.38|10342
1625063290000|2021-06-30 14:28:10|99.43|99.37|99.41|99.35|99.43|99.37|99.39|99.32|11276
1625063300000|2021-06-30 14:28:20|99.4|99.33|99.4|99.34|99.4|99.34|99.4|99.32|3200
1625063310000|2021-06-30 14:28:30||99.35||99.35||99.35||99.34|10000
1625063320000|2021-06-30 14:28:40|99.41|99.36|99.43|99.38|99.43|99.41|99.4|99.36|10240
1625063330000|2021-06-30 14:28:50|99.42||99.42||99.42||99.42||0
1625063340000|2021-06-30 14:29:00|99.43||99.43||99.43||99.43||1158
1625063350000|2021-06-30 14:29:10|99.42|99.4|99.42|99.35|99.45|99.42|99.42|99.34|10100
1625063360000|2021-06-30 14:29:20||99.34||99.34||99.34||99.34|604
1625063370000|2021-06-30 14:29:30|99.4|99.32|99.32|99.25|99.4|99.32|99.32|99.24|170
1625063390000|2021-06-30 14:29:50|99.33|99.26|99.34|99.29|99.34|99.29|99.33|99.26|16503
1625063400000|2021-06-30 14:30:00|99.33|99.28|99.33|99.29|99.33|99.29|99.33|99.28|2141
1625063410000|2021-06-30 14:30:10|99.34|99.35|99.32|99.28|99.37|99.35|99.32|99.28|3579
1625063420000|2021-06-30 14:30:20|99.31|99.29|99.33|99.3|99.33|99.3|99.31|99.29|15520
1625063430000|2021-06-30 14:30:30|99.34|99.31|99.39|99.33|99.4|99.34|99.34|99.31|22586
1625063460000|2021-06-30 14:31:00|99.37|99.34|99.3|99.25|99.37|99.34|99.3|99.24|17208
1625063470000|2021-06-30 14:31:10|99.29|99.24|99.27|99.24|99.29|99.24|99.26|99.24|27
1625063480000|2021-06-30 14:31:20|99.26||99.27||99.27||99.26||3736
1625063490000|2021-06-30 14:31:30|||||||||1038
1625063500000|2021-06-30 14:31:40|99.26|99.2|99.25|99.21|99.26|99.21|99.25|99.2|4010
1625063510000|2021-06-30 14:31:50|99.24|99.22|99.26|99.24|99.26|99.24|99.24|99.22|16002
1625063520000|2021-06-30 14:32:00|99.27|99.25|99.3|99.25|99.32|99.25|99.27|99.25|39929
1625063530000|2021-06-30 14:32:10|99.32|99.26|99.35|99.29|99.35|99.29|99.32|99.26|42491
1625063540000|2021-06-30 14:32:20|99.34|99.3|99.34|99.3|99.35|99.3|99.32|99.3|5812
1625063550000|2021-06-30 14:32:30|99.35|99.31|99.34|99.3|99.35|99.31|99.34|99.3|1471
1625063560000|2021-06-30 14:32:40|99.35|99.31|99.38|99.33|99.39|99.33|99.35|99.31|17421
1625063570000|2021-06-30 14:32:50|99.39|99.34|99.47|99.41|99.48|99.41|99.39|99.33|13416
1625063580000|2021-06-30 14:33:00|99.48|99.42|99.5|99.45|99.5|99.45|99.47|99.42|11054
1625063590000|2021-06-30 14:33:10|99.52|99.46|99.55|99.49|99.58|99.49|99.52|99.46|107926
1625063600000|2021-06-30 14:33:20|99.56|99.5|99.54|99.5|99.56|99.52|99.54|99.49|17665
1625063610000|2021-06-30 14:33:30|99.52|99.49|99.46|99.41|99.52|99.49|99.46|99.4|82756
1625063620000|2021-06-30 14:33:40|99.45||99.46||99.46||99.45||4771
1625063630000|2021-06-30 14:33:50|99.47|99.44|99.51|99.45|99.52|99.45|99.47|99.44|66505
1625063640000|2021-06-30 14:34:00|99.52|99.44|99.54|99.49|99.54|99.49|99.49|99.4|24475
1625063650000|2021-06-30 14:34:10|99.58||99.54||99.58||99.54||4990
1625063660000|2021-06-30 14:34:20|99.55|99.5|99.59|99.54|99.64|99.56|99.55|99.5|2872
1625063670000|2021-06-30 14:34:30|99.58|99.55|99.64|99.57|99.66|99.57|99.58|99.55|10295
1625063680000|2021-06-30 14:34:40|99.63|99.55|99.62|99.56|99.63|99.56|99.62|99.54|1610
1625063690000|2021-06-30 14:34:50|||||||||131372
1625063710000|2021-06-30 14:35:10|99.63|99.59|99.67|99.64|99.67|99.64|99.63|99.59|19892
1625063720000|2021-06-30 14:35:20|99.66|99.62|99.63|99.57|99.66|99.62|99.63|99.56|22147
1625063730000|2021-06-30 14:35:30|99.65|99.59|99.63|99.58|99.67|99.63|99.61|99.54|22296
1625063740000|2021-06-30 14:35:40|99.64|99.6|99.72|99.67|99.76|99.73|99.64|99.6|19320
1625063750000|2021-06-30 14:35:50|||||||||21226
1625063760000|2021-06-30 14:36:00|99.71|99.68|99.76|99.73|99.8|99.73|99.7|99.68|16681
1625063770000|2021-06-30 14:36:10|99.78|99.74|99.75|99.69|99.8|99.74|99.69|99.64|76494
1625063780000|2021-06-30 14:36:20|||||||||1019
1625063790000|2021-06-30 14:36:30|99.74|99.68|99.71|99.67|99.74|99.68|99.71|99.67|11450
1625063800000|2021-06-30 14:36:40|99.7|99.64|99.69|99.63|99.7|99.64|99.69|99.6|6632
1625063820000|2021-06-30 14:37:00|99.7|99.64|99.78|99.72|99.79|99.72|99.69|99.64|38176
1625063830000|2021-06-30 14:37:10|99.79||99.79||99.79||99.79||0
1625063840000|2021-06-30 14:37:20|99.78||99.78||99.78||99.78||885
1625063850000|2021-06-30 14:37:30|||||||||30822
1625063860000|2021-06-30 14:37:40|99.79|99.73|99.8|99.77|99.8|99.78|99.78|99.73|29228
1625063870000|2021-06-30 14:37:50|99.81|99.78|99.86|99.83|99.9|99.83|99.81|99.78|36423
1625063880000|2021-06-30 14:38:00|99.85|99.8|99.83|99.77|99.85|99.8|99.83|99.77|10484
1625063890000|2021-06-30 14:38:10|99.82|99.78|99.84|99.78|99.84|99.78|99.8|99.78|12981
1625063900000|2021-06-30 14:38:20|||||||||901
1625063910000|2021-06-30 14:38:30|99.83|99.77|99.9|99.84|99.9|99.85|99.83|99.77|34283
1625063920000|2021-06-30 14:38:40|99.91|99.85|99.9|99.85|99.91|99.85|99.89|99.85|116312
1625063930000|2021-06-30 14:38:50|99.89|99.83|99.85|99.79|99.89|99.83|99.85|99.78|3878
1625063940000|2021-06-30 14:39:00|||||||||486
1625063950000|2021-06-30 14:39:10|||||||||1133
1625063960000|2021-06-30 14:39:20|99.83|99.8|99.8|99.77|99.83|99.8|99.8|99.77|11379
1625063970000|2021-06-30 14:39:30|99.79|99.74|99.76|99.69|99.79|99.74|99.76|99.68|3837
1625063980000|2021-06-30 14:39:40|99.75|99.66|99.73|99.67|99.75|99.67|99.73|99.66|0
1625063990000|2021-06-30 14:39:50|99.72||99.72||99.72||99.72||0
1625064010000|2021-06-30 14:40:10|99.71|99.68|99.72|99.67|99.73|99.69|99.71|99.65|12530
1625064030000|2021-06-30 14:40:30|99.7|99.66|99.78|99.72|99.81|99.78|99.7|99.65|30618
1625064040000|2021-06-30 14:40:40|99.77|99.7|99.72|99.67|99.77|99.7|99.72|99.67|103698
1625064050000|2021-06-30 14:40:50|99.74|99.74|99.81|99.75|99.81|99.75|99.74|99.68|17509
1625064060000|2021-06-30 14:41:00|99.8|99.74|99.77|99.71|99.8|99.77|99.72|99.66|52563
1625064070000|2021-06-30 14:41:10|99.78|99.72|99.82|99.74|99.83|99.74|99.75|99.68|9088
1625064080000|2021-06-30 14:41:20|99.81|99.76|99.81|99.76|99.81|99.77|99.81|99.76|21120
1625064090000|2021-06-30 14:41:30|99.8||99.8||99.8||99.8||17874
1625064110000|2021-06-30 14:41:50|99.79|99.75|99.78|99.74|99.79|99.75|99.78|99.72|10352
1625064120000|2021-06-30 14:42:00|99.77|99.72|99.73|99.69|99.77|99.72|99.7|99.65|12282
1625064130000|2021-06-30 14:42:10|99.72|99.66|99.69|99.63|99.72|99.66|99.64|99.61|12354
1625064140000|2021-06-30 14:42:20|99.7||99.7||99.7||99.7||5629
1625064160000|2021-06-30 14:42:40||99.65||99.65||99.65||99.65|1354
1625064170000|2021-06-30 14:42:50|99.69|99.62|99.65|99.59|99.69|99.62|99.65|99.58|411
1625064180000|2021-06-30 14:43:00|99.64|99.58|99.58|99.57|99.64|99.58|99.58|99.57|5525
1625064190000|2021-06-30 14:43:10|99.59|99.58|99.6|99.57|99.65|99.6|99.58|99.57|40336
1625064200000|2021-06-30 14:43:20|99.59|99.54|99.58|99.52|99.59|99.54|99.58|99.51|8
1625064210000|2021-06-30 14:43:30|99.57||99.57||99.57||99.57||0
1625064220000|2021-06-30 14:43:40|99.58|99.53|99.6|99.53|99.61|99.57|99.58|99.53|26107
1625064230000|2021-06-30 14:43:50|99.58|99.54|99.58|99.54|99.58|99.54|99.58|99.53|5
1625064240000|2021-06-30 14:44:00|99.6|99.55|99.6|99.56|99.6|99.56|99.6|99.55|8971
1625064250000|2021-06-30 14:44:10|99.59|99.54|99.59|99.54|99.6|99.56|99.58|99.54|2558
1625064270000|2021-06-30 14:44:30|||||||||5000
1625064280000|2021-06-30 14:44:40|99.58|99.52|99.57|99.52|99.58|99.52|99.56|99.52|13836
1625064290000|2021-06-30 14:44:50|99.56||99.56||99.56||99.56||10
1625064300000|2021-06-30 14:45:00|99.57|99.53|99.55|99.5|99.59|99.55|99.55|99.5|36232
1625064330000|2021-06-30 14:45:30|99.54|99.48|99.58|99.53|99.6|99.53|99.53|99.48|130084
1625064340000|2021-06-30 14:45:40|99.59|99.54|99.59|99.54|99.59|99.55|99.59|99.53|5393
1625064350000|2021-06-30 14:45:50|99.58||99.58||99.58||99.58||10897
1625064360000|2021-06-30 14:46:00||99.53||99.52||99.53||99.5|8860
1625064370000|2021-06-30 14:46:10|||||||||1004
1625064380000|2021-06-30 14:46:20|99.55|99.5|99.55|99.5|99.55|99.51|99.51|99.46|19466
1625064390000|2021-06-30 14:46:30|99.54||99.54||99.54||99.54||0
1625064400000|2021-06-30 14:46:40|99.53|99.48|99.43|99.4|99.53|99.5|99.43|99.4|184960
1625064410000|2021-06-30 14:46:50|99.42||99.42||99.42||99.42||10442
1625064420000|2021-06-30 14:47:00|99.41|99.38|99.35|99.31|99.42|99.38|99.35|99.3|27520
1625064430000|2021-06-30 14:47:10|99.34|99.28|99.41|99.34|99.42|99.4|99.34|99.28|34979
1625064460000|2021-06-30 14:47:40|99.4|99.32|99.39|99.33|99.4|99.33|99.39|99.32|1180
1625064470000|2021-06-30 14:47:50|||||||||3500
1625064480000|2021-06-30 14:48:00|99.38|99.32|99.36|99.33|99.38|99.33|99.34|99.26|17779
1625064490000|2021-06-30 14:48:10|99.37|99.34|99.42|99.36|99.42|99.4|99.37|99.34|55329
1625064500000|2021-06-30 14:48:20|99.45|99.37|99.47|99.43|99.47|99.43|99.42|99.37|16083
1625064510000|2021-06-30 14:48:30|99.46|99.42|99.43|99.39|99.46|99.42|99.43|99.39|13532
1625064520000|2021-06-30 14:48:40|99.42|99.4|99.51|99.45|99.51|99.48|99.42|99.4|33184
1625064530000|2021-06-30 14:48:50|99.54|99.51|99.54|99.46|99.55|99.51|99.54|99.45|6266
1625064540000|2021-06-30 14:49:00|99.55|99.47|99.58|99.53|99.62|99.55|99.55|99.47|17661
1625064560000|2021-06-30 14:49:20|99.56|99.5|99.56|99.49|99.56|99.5|99.55|99.48|6105
1625064570000|2021-06-30 14:49:30|99.55|99.51|99.56|99.52|99.56|99.52|99.54|99.51|18809
1625064580000|2021-06-30 14:49:40|99.57|99.54|99.64|99.59|99.66|99.59|99.57|99.54|14105
1625064600000|2021-06-30 14:50:00|||||||||574
1625064610000|2021-06-30 14:50:10|99.63|99.58|99.64|99.61|99.66|99.61|99.62|99.58|12438
1625064620000|2021-06-30 14:50:20|99.63|99.57|99.56|99.51|99.63|99.57|99.56|99.49|15485
1625064640000|2021-06-30 14:50:40|||||||||300
1625064660000|2021-06-30 14:51:00|99.55|99.48|99.53|99.49|99.55|99.52|99.53|99.44|15459
1625064670000|2021-06-30 14:51:10|99.52|99.46|99.49|99.44|99.52|99.47|99.49|99.43|0
1625064680000|2021-06-30 14:51:20|99.48||99.48||99.49||99.48||500
1625064690000|2021-06-30 14:51:30|99.47|99.43|99.47|99.43|99.47|99.43|99.47|99.43|503
1625064700000|2021-06-30 14:51:40|||||||||1005
1625064710000|2021-06-30 14:51:50|99.46|99.44|99.53|99.49|99.55|99.51|99.46|99.43|46173
1625064720000|2021-06-30 14:52:00|99.51|99.48|99.49|99.44|99.51|99.49|99.49|99.43|5884
1625064730000|2021-06-30 14:52:10|99.48||99.48||99.49||99.48||995
1625064740000|2021-06-30 14:52:20|||||||||400
1625064750000|2021-06-30 14:52:30|99.47|99.43|99.45|99.39|99.47|99.44|99.45|99.36|13649
1625064760000|2021-06-30 14:52:40|99.44|99.37|99.38|99.34|99.44|99.38|99.38|99.34|7913
1625064770000|2021-06-30 14:52:50|99.36|99.32|99.35|99.29|99.36|99.32|99.35|99.28|0
1625064780000|2021-06-30 14:53:00|99.34|99.3|99.34|99.29|99.34|99.31|99.34|99.29|2800
1625064790000|2021-06-30 14:53:10|99.33|99.26|99.31|99.25|99.34|99.26|99.3|99.24|3217
1625064810000|2021-06-30 14:53:30|99.3|99.24|99.27|99.23|99.3|99.25|99.25|99.2|19816
1625064820000|2021-06-30 14:53:40|99.26|99.21|99.26|99.21|99.26|99.21|99.26|99.2|725
1625064830000|2021-06-30 14:53:50|99.25|99.22|99.24|99.2|99.27|99.23|99.24|99.2|16160
1625064840000|2021-06-30 14:54:00|99.23|99.16|99.26|99.22|99.27|99.22|99.23|99.15|13027
1625064850000|2021-06-30 14:54:10|99.25|99.23|99.25|99.19|99.25|99.23|99.25|99.18|1175
1625064860000|2021-06-30 14:54:20||99.2||99.19||99.2||99.16|190
1625064870000|2021-06-30 14:54:30|||||||||5000
1625064880000|2021-06-30 14:54:40|99.26|99.2|99.25|99.2|99.26|99.2|99.25|99.2|2785
1625064890000|2021-06-30 14:54:50|99.22|99.19|99.24|99.18|99.24|99.19|99.17|99.15|64984
1625064900000|2021-06-30 14:55:00|99.25|99.19|99.29|99.22|99.33|99.26|99.25|99.19|13365
1625064910000|2021-06-30 14:55:10|99.26|99.2|99.26|99.2|99.26|99.2|99.26|99.2|2050
1625064930000|2021-06-30 14:55:30|||||||||13987
1625064940000|2021-06-30 14:55:40|99.23|99.18|99.21|99.16|99.23|99.2|99.2|99.15|12677
1625064950000|2021-06-30 14:55:50|99.2|99.15|99.13|99.08|99.2|99.15|99.13|99.06|9846
1625064960000|2021-06-30 14:56:00|99.12|99.09|99.13|99.08|99.13|99.09|99.12|99.07|3205
1625064970000|2021-06-30 14:56:10||99.07||99.07||99.07||99.07|90
1625064980000|2021-06-30 14:56:20|99.12|99.09|99.25|99.2|99.31|99.26|99.12|99.09|32789
1625064990000|2021-06-30 14:56:30||99.18||99.2||99.2||99.18|15
1625065020000|2021-06-30 14:57:00|99.23|99.18|99.22|99.17|99.23|99.2|99.22|99.14|6973
1625065030000|2021-06-30 14:57:10|99.21|99.18|99.24|99.19|99.24|99.19|99.21|99.18|10950
1625065050000|2021-06-30 14:57:30|99.23|99.2|99.24|99.19|99.25|99.22|99.23|99.18|17401
1625065060000|2021-06-30 14:57:40||99.18||99.17||99.18||99.16|0
1625065070000|2021-06-30 14:57:50|99.23|99.16|99.2|99.16|99.23|99.16|99.2|99.16|10164
1625065080000|2021-06-30 14:58:00|99.21|99.17|99.15|99.09|99.24|99.21|99.15|99.08|19610
1625065090000|2021-06-30 14:58:10|99.14|99.08|99.13|99.07|99.15|99.08|99.13|99.06|0
1625065100000|2021-06-30 14:58:20|||||||||5483
1625065110000|2021-06-30 14:58:30|99.12|99.05|99.1|99.05|99.12|99.05|99.1|99.02|9340
1625065120000|2021-06-30 14:58:40||99.06||99.06||99.06||99.06|10184
1625065130000|2021-06-30 14:58:50||99.07||99.07||99.07||99.06|0
1625065150000|2021-06-30 14:59:10|99.09|99.06|99.06|99.01|99.09|99.07|99.05|99.01|33477
1625065160000|2021-06-30 14:59:20|99.07|99.02|99.08|99.04|99.08|99.04|99.06|99.02|19610
1625065180000|2021-06-30 14:59:40|||||||||1996
1625065190000|2021-06-30 14:59:50|99.07|99.01|99.05|99.01|99.07|99.01|99.05|99.01|2091
1625065200000|2021-06-30 15:00:00|99.07|99.02|99.06|99.02|99.07|99.05|99.06|99.02|9456
1625065210000|2021-06-30 15:00:10|99.05|99.01|99.04|99.01|99.06|99.01|99.04|99.01|1739
1625065220000|2021-06-30 15:00:20|99.03|99|99.05|99.03|99.05|99.03|99.03|99|181808
1625065230000|2021-06-30 15:00:30|99.04|99.02|99.05|99.02|99.05|99.03|99.04|99.02|4739
1625065240000|2021-06-30 15:00:40|99.04|99.03|99.07|99.04|99.07|99.04|99.03|99.03|16733
1625065260000|2021-06-30 15:01:00|99.06|99.02|99.06|99.03|99.06|99.04|99.06|99.02|13092
1625065270000|2021-06-30 15:01:10|99.07|99.04|99.1|99.06|99.1|99.06|99.06|99.04|35634
1625065290000|2021-06-30 15:01:30|99.12|99.08|99.17|99.15|99.18|99.15|99.1|99.08|34571
1625065300000|2021-06-30 15:01:40|99.18|99.12|99.17|99.15|99.18|99.15|99.17|99.12|4000
1625065310000|2021-06-30 15:01:50|99.16|99.13|99.15|99.09|99.16|99.13|99.15|99.07|13554
1625065330000|2021-06-30 15:02:10|99.16|99.1|99.22|99.19|99.22|99.19|99.15|99.09|35110
1625065340000|2021-06-30 15:02:20|99.21|99.17|99.19|99.16|99.21|99.17|99.19|99.13|4000
1625065350000|2021-06-30 15:02:30|99.2|99.17|99.2|99.18|99.23|99.21|99.2|99.17|21780
1625065360000|2021-06-30 15:02:40|99.19|99.17|99.17|99.12|99.19|99.17|99.17|99.12|2462
1625065370000|2021-06-30 15:02:50|||||||||1000
1625065380000|2021-06-30 15:03:00|99.16|99.11|99.04|99.01|99.16|99.12|99.04|99.01|79758
1625065390000|2021-06-30 15:03:10|||||||||6000
1625065400000|2021-06-30 15:03:20|99.05|99.02|99.05|99.02|99.05|99.02|99.05|99.02|1226
1625065410000|2021-06-30 15:03:30|99.06|99.03|99.05|99.02|99.06|99.04|99.05|99|53050
1625065420000|2021-06-30 15:03:40|99.06|99.01|99.11|99.08|99.14|99.12|99.05|99.01|69187
1625065430000|2021-06-30 15:03:50|99.13|99.09|99.14|99.11|99.14|99.11|99.11|99.08|15424
1625065440000|2021-06-30 15:04:00|99.17|99.12|99.15|99.09|99.19|99.15|99.15|99.09|20564
1625065450000|2021-06-30 15:04:10|99.14||99.14||99.14||99.14||100
1625065460000|2021-06-30 15:04:20|99.13||99.12||99.13||99.12||15278
1625065470000|2021-06-30 15:04:30|99.11|99.06|99.1|99.09|99.11|99.09|99.1|99.06|4090
1625065480000|2021-06-30 15:04:40|99.09|99.06|99.08|99.04|99.09|99.06|99.08|99.04|2119
1625065500000|2021-06-30 15:05:00|99.09|99.05|99.15|99.1|99.15|99.1|99.09|99.05|31972
1625065510000|2021-06-30 15:05:10|99.17|99.11|99.15|99.11|99.21|99.17|99.15|99.11|14141
1625065520000|2021-06-30 15:05:20|99.14|99.1|99.14|99.1|99.14|99.1|99.14|99.08|0
1625065530000|2021-06-30 15:05:30|99.15|99.11|99.14|99.08|99.15|99.11|99.12|99.08|523
1625065540000|2021-06-30 15:05:40|99.12|99.09|99.14|99.1|99.14|99.1|99.12|99.09|3
1625065550000|2021-06-30 15:05:50|99.13|99.11|99.15|99.13|99.15|99.13|99.13|99.11|10937
1625065560000|2021-06-30 15:06:00|99.16|99.14|99.14|99.08|99.18|99.14|99.14|99.08|9576
1625065570000|2021-06-30 15:06:10|99.13|99.06|99.07|99.02|99.13|99.06|99.07|99.02|6681
1625065580000|2021-06-30 15:06:20|99.06|99.03|99.1|99.06|99.16|99.12|99.05|99.02|259065
1625065610000|2021-06-30 15:06:50|99.09|99.05|99.14|99.1|99.16|99.12|99.05|99.02|50536
1625065620000|2021-06-30 15:07:00|99.13|99.09|99.13|99.11|99.13|99.11|99.13|99.06|8126
1625065630000|2021-06-30 15:07:10|99.12|99.13|99.12|99.09|99.16|99.13|99.09|99.07|27165
1625065640000|2021-06-30 15:07:20|99.09|99.08|99.14|99.11|99.16|99.11|99.09|99.04|22520
1625065650000|2021-06-30 15:07:30|99.13|99.08|99.11|99.08|99.13|99.08|99.11|99.06|4018
1625065660000|2021-06-30 15:07:40|99.12|99.09|99.21|99.18|99.25|99.2|99.12|99.09|120651
1625065670000|2021-06-30 15:07:50|99.2|99.19|99.24|99.22|99.24|99.22|99.2|99.19|22802
1625065680000|2021-06-30 15:08:00|99.26|99.23|99.37|99.33|99.38|99.33|99.26|99.23|14035
1625065690000|2021-06-30 15:08:10|99.38|99.34|99.48|99.43|99.49|99.43|99.38|99.34|12611
1625065700000|2021-06-30 15:08:20|99.51|99.44|99.45|99.41|99.51|99.46|99.45|99.38|17788
1625065710000|2021-06-30 15:08:30|99.46|99.42|99.49|99.46|99.5|99.46|99.46|99.42|9335
1625065720000|2021-06-30 15:08:40|99.48|99.44|99.43|99.4|99.48|99.44|99.43|99.38|0
1625065740000|2021-06-30 15:09:00|||||||||991
1625065750000|2021-06-30 15:09:10|99.44|99.41|99.62|99.54|99.65|99.6|99.44|99.41|97527
1625065760000|2021-06-30 15:09:20|99.6|99.52|99.54|99.5|99.6|99.55|99.54|99.49|5933
1625065770000|2021-06-30 15:09:30|99.53|99.47|99.53|99.44|99.53|99.47|99.53|99.44|2702
1625065780000|2021-06-30 15:09:40|99.52||99.52||99.52||99.52||0
1625065800000|2021-06-30 15:10:00|99.51|99.41|99.42|99.39|99.51|99.41|99.42|99.33|14932
1625065810000|2021-06-30 15:10:10|99.4|99.38|99.4|99.35|99.41|99.38|99.4|99.35|10891
1625065820000|2021-06-30 15:10:20|99.39||99.39||99.4||99.39||5660
1625065830000|2021-06-30 15:10:30||99.34||99.34||99.34||99.34|0
1625065840000|2021-06-30 15:10:40|99.37|99.32|99.35|99.32|99.41|99.37|99.35|99.32|49617
1625065850000|2021-06-30 15:10:50||99.33||99.33||99.33||99.33|0
1625065860000|2021-06-30 15:11:00|99.37|99.34|99.52|99.48|99.53|99.48|99.35|99.33|27120
1625065870000|2021-06-30 15:11:10|99.51|99.46|99.44|99.35|99.51|99.48|99.44|99.35|9353
1625065880000|2021-06-30 15:11:20|99.4|99.34|99.39|99.32|99.4|99.35|99.39|99.32|7797
1625065890000|2021-06-30 15:11:30|99.38|99.33|99.38|99.33|99.38|99.33|99.38|99.33|0
1625065900000|2021-06-30 15:11:40|99.36|99.32|99.35|99.32|99.36|99.32|99.35|99.32|2911
1625065910000|2021-06-30 15:11:50|99.34|99.3|99.32|99.27|99.35|99.3|99.32|99.26|8662
1625065920000|2021-06-30 15:12:00|99.3|99.26|99.32|99.26|99.32|99.27|99.3|99.25|8470
1625065930000|2021-06-30 15:12:10|||||||||1000
1625065940000|2021-06-30 15:12:20|99.33|99.27|99.44|99.38|99.45|99.4|99.33|99.27|59769
1625065950000|2021-06-30 15:12:30|99.43||99.43||99.44||99.43||0
1625065960000|2021-06-30 15:12:40|99.38|99.4|99.41|99.35|99.43|99.4|99.38|99.33|2213
1625065970000|2021-06-30 15:12:50||99.36||99.36||99.36||99.36|5811
1625065980000|2021-06-30 15:13:00|99.43|99.39|99.52|99.48|99.56|99.48|99.43|99.39|33066
1625065990000|2021-06-30 15:13:10|99.55|99.5|99.51|99.48|99.55|99.51|99.51|99.48|2347
1625066000000|2021-06-30 15:13:20|99.5|99.46|99.46|99.42|99.5|99.46|99.46|99.41|3017
1625066010000|2021-06-30 15:13:30|99.44|99.4|99.47|99.43|99.48|99.44|99.44|99.39|26930
1625066020000|2021-06-30 15:13:40|99.46|99.42|99.45|99.42|99.46|99.42|99.45|99.42|4123
1625066030000|2021-06-30 15:13:50|99.46|99.43|99.46|99.43|99.46|99.43|99.45|99.43|9003
1625066040000|2021-06-30 15:14:00|99.47|99.44|99.49|99.45|99.49|99.45|99.47|99.44|12214
1625066050000|2021-06-30 15:14:10|99.48||99.49||99.49||99.48||10048
1625066060000|2021-06-30 15:14:20||99.46||99.46||99.46||99.45|2489
1625066080000|2021-06-30 15:14:40|||||||||903
1625066090000|2021-06-30 15:14:50|99.48|99.45|99.46|99.43|99.48|99.46|99.46|99.42|10438
1625066100000|2021-06-30 15:15:00|99.45|99.42|99.36|99.3|99.46|99.43|99.36|99.3|14255
1625066110000|2021-06-30 15:15:10|99.38|99.33|99.38|99.32|99.39|99.33|99.38|99.32|9574
1625066120000|2021-06-30 15:15:20|99.39|99.33|99.41|99.35|99.41|99.35|99.38|99.33|3128
1625066130000|2021-06-30 15:15:30|99.4||99.4||99.4||99.4||0
1625066140000|2021-06-30 15:15:40|99.39|99.33|99.36|99.3|99.39|99.33|99.36|99.3|3478
1625066160000|2021-06-30 15:16:00|99.35|99.31|99.34|99.31|99.35|99.31|99.34|99.31|1578
1625066170000|2021-06-30 15:16:10||99.28||99.28||99.28||99.28|924
1625066180000|2021-06-30 15:16:20|99.33|99.27|99.33|99.27|99.33|99.27|99.33|99.24|6179
1625066190000|2021-06-30 15:16:30|||||||||2238
1625066200000|2021-06-30 15:16:40|99.35|99.3|99.35|99.3|99.35|99.3|99.35|99.3|2510
1625066210000|2021-06-30 15:16:50|99.34||99.34||99.34||99.34||0
1625066220000|2021-06-30 15:17:00|99.35|99.31|99.37|99.31|99.37|99.31|99.35|99.31|1738
1625066230000|2021-06-30 15:17:10|99.38|99.33|99.39|99.35|99.4|99.35|99.38|99.33|2
1625066240000|2021-06-30 15:17:20|||||||||343
1625066260000|2021-06-30 15:17:40|99.38|99.3|99.38|99.3|99.38|99.3|99.38|99.3|3983
1625066280000|2021-06-30 15:18:00|99.36|99.28|99.33|99.28|99.36|99.28|99.33|99.26|1271
1625066290000|2021-06-30 15:18:10||99.27||99.28||99.28||99.27|1387
1625066300000|2021-06-30 15:18:20||99.3||99.28||99.3||99.28|0
1625066310000|2021-06-30 15:18:30||99.3||99.28||99.3||99.27|1760
1625066320000|2021-06-30 15:18:40|99.35|99.3|99.33|99.3|99.36|99.32|99.33|99.28|8254
1625066340000|2021-06-30 15:19:00|99.32|99.28|99.31|99.28|99.32|99.28|99.31|99.26|2340
1625066350000|2021-06-30 15:19:10|99.32|99.26|99.35|99.29|99.35|99.29|99.32|99.26|3663
1625066370000|2021-06-30 15:19:30|99.39|99.33|99.43|99.36|99.43|99.37|99.39|99.33|11201
1625066380000|2021-06-30 15:19:40|99.41|99.35|99.36|99.29|99.41|99.35|99.36|99.29|6060
1625066390000|2021-06-30 15:19:50|99.38|99.32|99.33|99.29|99.39|99.34|99.33|99.29|9407
1625066400000|2021-06-30 15:20:00|99.36|99.3|99.36|99.3|99.36|99.3|99.36|99.3|1455
1625066410000|2021-06-30 15:20:10|99.35|99.29|99.32|99.28|99.35|99.29|99.32|99.28|94
1625066420000|2021-06-30 15:20:20|99.3|99.24|99.28|99.22|99.3|99.24|99.28|99.22|1744
1625066430000|2021-06-30 15:20:30|99.27||99.26||99.27||99.26||0
1625066440000|2021-06-30 15:20:40|99.21|99.14|99.18|99.12|99.21|99.14|99.15|99.08|2610
1625066450000|2021-06-30 15:20:50|99.17|99.09|99.09|99.03|99.18|99.1|99.09|99.02|723
1625066460000|2021-06-30 15:21:00|99.08|99.02|99.12|99.06|99.12|99.06|99.08|99.02|10016
1625066470000|2021-06-30 15:21:10|99.14|99.09|99.12|99.08|99.18|99.13|99.12|99.08|16707
1625066480000|2021-06-30 15:21:20|99.11|99.06|99.11|99.06|99.11|99.06|99.11|99.06|652
1625066490000|2021-06-30 15:21:30|99.17|99.09|99.13|99.07|99.17|99.09|99.13|99.07|2732
1625066500000|2021-06-30 15:21:40|99.12||99.11||99.12||99.11||141
1625066510000|2021-06-30 15:21:50|99.12|99.08|99.12|99.09|99.15|99.09|99.12|99.08|2001
1625066520000|2021-06-30 15:22:00|99.15|99.1|99.15|99.1|99.16|99.1|99.14|99.1|5676
1625066530000|2021-06-30 15:22:10|99.21|99.15|99.23|99.16|99.23|99.16|99.21|99.15|5280
1625066540000|2021-06-30 15:22:20|99.22|99.17|99.26|99.2|99.26|99.2|99.2|99.17|9661
1625066550000|2021-06-30 15:22:30|99.27|99.22|99.25|99.19|99.27|99.22|99.25|99.19|3615
1625066560000|2021-06-30 15:22:40|99.27|99.2|99.27|99.2|99.27|99.2|99.27|99.2|4901
1625066570000|2021-06-30 15:22:50|99.26||99.26||99.27||99.26||3216
1625066580000|2021-06-30 15:23:00|99.31|99.25|99.3|99.26|99.31|99.26|99.3|99.24|4621
1625066590000|2021-06-30 15:23:10|99.35|99.28|99.35|99.27|99.35|99.28|99.35|99.27|2379
1625066600000|2021-06-30 15:23:20||99.28||99.3||99.3||99.28|0
1625066610000|2021-06-30 15:23:30|99.36|99.31|99.47|99.39|99.47|99.39|99.36|99.31|12941
1625066620000|2021-06-30 15:23:40|99.45|99.41|99.48|99.42|99.51|99.46|99.45|99.4|8971
1625066630000|2021-06-30 15:23:50|99.53|99.43|99.52|99.46|99.55|99.47|99.52|99.43|3277
1625066640000|2021-06-30 15:24:00|99.54|99.47|99.53|99.48|99.54|99.48|99.52|99.45|6533
1625066650000|2021-06-30 15:24:10|99.6|99.49|99.6|99.53|99.63|99.58|99.6|99.49|5873
1625066660000|2021-06-30 15:24:20|99.59|99.51|99.55|99.48|99.59|99.51|99.55|99.48|1548
1625066680000|2021-06-30 15:24:40|99.54|99.51|99.63|99.55|99.63|99.55|99.54|99.51|4162
1625066690000|2021-06-30 15:24:50|99.64|99.56|99.63|99.54|99.64|99.56|99.63|99.54|2418
1625066700000|2021-06-30 15:25:00|99.61|99.56|99.49|99.43|99.61|99.56|99.49|99.4|12524
1625066710000|2021-06-30 15:25:10|99.48|99.4|99.53|99.45|99.54|99.46|99.47|99.4|1744
1625066720000|2021-06-30 15:25:20|99.52|99.43|99.55|99.48|99.55|99.49|99.52|99.43|1988
1625066730000|2021-06-30 15:25:30|99.54|99.49|99.5|99.42|99.56|99.49|99.5|99.42|10021
1625066740000|2021-06-30 15:25:40|99.51|99.45|99.5|99.43|99.53|99.45|99.5|99.42|1774
1625066750000|2021-06-30 15:25:50|99.48|99.44|99.56|99.48|99.56|99.48|99.48|99.44|1872
1625066760000|2021-06-30 15:26:00|99.55|99.49|99.51|99.43|99.55|99.49|99.51|99.43|70
1625066770000|2021-06-30 15:26:10|99.52|99.47|99.55|99.47|99.55|99.47|99.52|99.47|3627
1625066780000|2021-06-30 15:26:20|99.52|99.43|99.54|99.47|99.54|99.47|99.52|99.43|2637
1625066790000|2021-06-30 15:26:30|99.6|99.5|99.59|99.51|99.6|99.52|99.59|99.5|145
1625066800000|2021-06-30 15:26:40|99.58|99.54|99.59|99.54|99.6|99.54|99.58|99.54|2711
1625066810000|2021-06-30 15:26:50|99.62|99.57|99.62|99.54|99.65|99.57|99.62|99.54|13234
1625066820000|2021-06-30 15:27:00|99.61|99.52|99.61|99.55|99.61|99.55|99.61|99.51|4796
1625066830000|2021-06-30 15:27:10|99.63|99.56|99.61|99.57|99.63|99.57|99.61|99.56|3858
1625066840000|2021-06-30 15:27:20|99.6|99.56|99.59|99.51|99.6|99.57|99.59|99.51|1324
1625066850000|2021-06-30 15:27:30|99.6|99.55|99.6|99.55|99.6|99.55|99.6|99.55|6104
1625066860000|2021-06-30 15:27:40|99.59|99.52|99.55|99.47|99.6|99.52|99.55|99.47|2231
1625066870000|2021-06-30 15:27:50|99.53|99.5|99.49|99.43|99.53|99.5|99.49|99.43|94
1625066880000|2021-06-30 15:28:00|99.47|99.39|99.49|99.41|99.53|99.44|99.45|99.38|8380
1625066890000|2021-06-30 15:28:10|99.5|99.44|99.55|99.49|99.55|99.49|99.5|99.44|2135
1625066900000|2021-06-30 15:28:20|99.56|99.51|99.63|99.55|99.63|99.55|99.55|99.51|4236
1625066910000|2021-06-30 15:28:30|99.64|99.58|99.63|99.54|99.68|99.63|99.62|99.54|18723
1625066920000|2021-06-30 15:28:40|99.64|99.55|99.68|99.61|99.7|99.61|99.63|99.55|6219
1625066930000|2021-06-30 15:28:50|99.7|99.6|99.71|99.63|99.71|99.67|99.7|99.6|10248
1625066940000|2021-06-30 15:29:00|99.69|99.65|99.7|99.66|99.74|99.67|99.69|99.62|7479
1625066950000|2021-06-30 15:29:10|99.79|99.71|99.82|99.71|99.82|99.74|99.78|99.71|6481
1625066960000|2021-06-30 15:29:20|99.79|99.65|99.73|99.67|99.79|99.67|99.73|99.65|8
1625066970000|2021-06-30 15:29:30|99.74|99.68|99.72|99.62|99.74|99.68|99.72|99.61|680
1625066980000|2021-06-30 15:29:40|99.74|99.65|99.73|99.65|99.8|99.7|99.73|99.62|9705
1625066990000|2021-06-30 15:29:50|99.71|99.63|99.71|99.59|99.71|99.65|99.71|99.58|8767
1625122820000|2021-07-01 07:00:20|100|99.99|100.04|99.76|100.04|99.99|100|99.76|44827
1625122830000|2021-07-01 07:00:30|100.06|99.85|100.34|99.95|100.34|99.99|100.06|99.85|70207
1625122840000|2021-07-01 07:00:40|100.36|99.99|100.92|100.38|100.92|100.48|100.36|99.99|49780
1625122850000|2021-07-01 07:00:50|100.9|100.4|100.8|100.52|101.1|100.64|100.6|100.4|54622
1625122860000|2021-07-01 07:01:00|100.78|100.44|100.52|100.3|100.78|100.44|100.52|100.3|35345
1625122870000|2021-07-01 07:01:10|100.5|100.26|100.62|100.06|100.62|100.26|100.26|99.9|13336
1625122880000|2021-07-01 07:01:20|100.6||100.3||100.62||100.26||33745
1625122890000|2021-07-01 07:01:30|100.36|100|100.2|100|100.36|100.02|100.16|99.96|13157
1625122900000|2021-07-01 07:01:40|||||||||10516
1625122910000|2021-07-01 07:01:50||100.02||100.02||100.02||100|11856
1625122920000|2021-07-01 07:02:00|100.18|99.97|100.14|99.79|100.32|99.97|100.14|99.79|26555
1625122930000|2021-07-01 07:02:10|100.12|99.8|100.06|99.79|100.12|99.85|100.06|99.79|7799
1625122940000|2021-07-01 07:02:20|100.08|99.81|99.94|99.79|100.14|99.82|99.93|99.79|24122
1625122950000|2021-07-01 07:02:30|99.93|99.75|99.8|99.67|99.94|99.77|99.8|99.67|22513
1625122960000|2021-07-01 07:02:40|99.79|99.68|99.87|99.7|99.89|99.7|99.75|99.68|7360
1625122970000|2021-07-01 07:02:50|99.88|99.72|99.8|99.7|99.89|99.75|99.8|99.7|35047
1625122980000|2021-07-01 07:03:00|99.79|99.67|99.65|99.54|99.79|99.68|99.65|99.53|39750
1625122990000|2021-07-01 07:03:10|99.68|99.53|99.63|99.53|99.72|99.54|99.63|99.53|2703
1625123000000|2021-07-01 07:03:20|99.62|99.52|99.64|99.39|99.73|99.53|99.41|99.26|32669
1625123010000|2021-07-01 07:03:30|99.63|99.38|99.78|99.53|99.87|99.62|99.49|99.33|7094
1625123020000|2021-07-01 07:03:40|99.77|99.52|99.77|99.59|99.89|99.72|99.7|99.52|12703
1625123030000|2021-07-01 07:03:50|99.76|99.62|99.89|99.81|100.04|99.81|99.73|99.62|28100
1625123040000|2021-07-01 07:04:00|99.94|99.84|100.06|99.81|100.06|99.84|99.94|99.81|955
1625123050000|2021-07-01 07:04:10||99.86||99.88||99.88||99.86|6000
1625123060000|2021-07-01 07:04:20|100.14|100|100.4|100.18|100.42|100.18|100.14|100|19975
1625123070000|2021-07-01 07:04:30|||||||||20170
1625123080000|2021-07-01 07:04:40|100.46||100.44||100.46||100.44||7162
1625123100000|2021-07-01 07:05:00|100.42|100.14|100.2|100.06|100.42|100.14|100.2|100.06|11376
1625123110000|2021-07-01 07:05:10|100.24|100.1|100.3|100.12|100.3|100.12|100.24|100.1|3515
1625123120000|2021-07-01 07:05:20|100.28|100.1|100.42|100.18|100.48|100.32|100.24|100.1|57338
1625123130000|2021-07-01 07:05:30|100.4|100.14|100.26|100.1|100.4|100.14|100.26|100.1|4527
1625123140000|2021-07-01 07:05:40|100.24|100.08|100.14|100.08|100.24|100.1|100.14|99.86|12974
1625123150000|2021-07-01 07:05:50|100.12||100.16||100.18||100.12||13151
1625123160000|2021-07-01 07:06:00|100.18|100.1|100.26|100.12|100.32|100.12|100.18|100.1|50
1625123170000|2021-07-01 07:06:10|100.24|100.08|100.26|100.12|100.28|100.12|100.16|99.98|11894
1625123180000|2021-07-01 07:06:20|100.24|100.08|100.14|100.08|100.24|100.1|100.14|100|9779
1625123190000|2021-07-01 07:06:30|100.16|100.04|100.08|99.94|100.16|100.08|100.08|99.91|10426
1625123200000|2021-07-01 07:06:40|100.06|99.91|99.87|99.76|100.06|99.91|99.85|99.71|527
1625123210000|2021-07-01 07:06:50|99.9|99.77|99.87|99.77|99.94|99.77|99.87|99.74|6749
1625123220000|2021-07-01 07:07:00|99.86|99.73|99.62|99.52|99.87|99.73|99.59|99.44|31434
1625123230000|2021-07-01 07:07:10|99.61|99.49|99.43|99.33|99.7|99.62|99.4|99.28|49830
1625123240000|2021-07-01 07:07:20|99.46|99.34|99.66|99.58|99.69|99.58|99.41|99.27|44401
1625123250000|2021-07-01 07:07:30|99.69|99.6|99.79|99.71|99.84|99.71|99.68|99.54|11523
1625123260000|2021-07-01 07:07:40|99.77|99.66|99.81|99.71|99.83|99.71|99.69|99.54|13900
1625123270000|2021-07-01 07:07:50|99.8|99.66|99.84|99.75|99.86|99.75|99.72|99.59|9957
1625123280000|2021-07-01 07:08:00|99.83|99.71|99.87|99.8|99.9|99.8|99.73|99.59|18574
1625123290000|2021-07-01 07:08:10|99.89||99.88||99.9||99.88||3485
1625123300000|2021-07-01 07:08:20|99.9|99.82|99.99|99.88|99.99|99.9|99.87|99.8|27202
1625123310000|2021-07-01 07:08:30|99.98|99.9|100.12|100.04|100.12|100.04|99.98|99.87|6826
1625123320000|2021-07-01 07:08:40|100.18|100.06|100.08|100|100.18|100.06|100.02|99.96|17689
1625123330000|2021-07-01 07:08:50|100.1|100.02|100.22|100.14|100.28|100.24|100.1|100.02|17063
1625123340000|2021-07-01 07:09:00|||||||||324
1625123360000|2021-07-01 07:09:20|100.2||100.16||100.22||100.16||28842
1625123370000|2021-07-01 07:09:30|100.22|100.06|100.08|99.95|100.24|100.06|100.08|99.92|7000
1625123380000|2021-07-01 07:09:40||99.96||99.96||99.96||99.95|99834
1625123390000|2021-07-01 07:09:50|||||||||16705
1625123400000|2021-07-01 07:10:00|100.1|100.1|100.22|100.16|100.26|100.16|100.1|99.96|67296
1625123410000|2021-07-01 07:10:10|100.24|100.18|100.26|100.2|100.38|100.26|100.24|100.14|26128
1625123420000|2021-07-01 07:10:20||100.16||100.2||100.2||100.16|800
1625123430000|2021-07-01 07:10:30|100.24|100.18|100.16|100.1|100.24|100.18|100.16|100.04|12696
1625123440000|2021-07-01 07:10:40|100.2|100.12|100.3|100.22|100.38|100.26|100.2|100.12|5293
1625123450000|2021-07-01 07:10:50|100.34||100.32||100.34||100.32||1465
1625123460000|2021-07-01 07:11:00|100.34|100.24|100.3|100.22|100.4|100.28|100.3|100.22|33101
1625123470000|2021-07-01 07:11:10|100.32|100.24|100.38|100.24|100.42|100.24|100.32|100.24|15742
1625123480000|2021-07-01 07:11:20|||||||||27
1625123490000|2021-07-01 07:11:30|||||||||1942
1625123510000|2021-07-01 07:11:50|100.36|100.22|100.26|100.14|100.36|100.22|100.26|100.12|8916
1625123520000|2021-07-01 07:12:00|100.3||100.26||100.3||100.26||0
1625123540000|2021-07-01 07:12:20|100.24|100.12|100.04|99.91|100.24|100.12|100.04|99.91|8402
1625123550000|2021-07-01 07:12:30||99.92||99.93||99.93||99.91|822
1625123560000|2021-07-01 07:12:40|100.06|100|100.06|100|100.1|100|100.06|100|6400
1625123570000|2021-07-01 07:12:50|100.1||100.04||100.1||100.04||0
1625123580000|2021-07-01 07:13:00|100.1|100.02|100.26|100.14|100.28|100.14|100.1|100.02|7438
1625123590000|2021-07-01 07:13:10||100.1||100.12||100.12||100.1|5171
1625123600000|2021-07-01 07:13:20||100.1||100.1||100.1||100.1|4950
1625123610000|2021-07-01 07:13:30||100.12||100.12||100.12||100.12|4002
1625123620000|2021-07-01 07:13:40|100.28|100.1|100.28|100.2|100.38|100.2|100.28|100.1|7247
1625123630000|2021-07-01 07:13:50|||||||||4947
1625123640000|2021-07-01 07:14:00||100.16||100.16||100.16||100.14|1
1625123650000|2021-07-01 07:14:10|||||||||12500
1625123660000|2021-07-01 07:14:20|100.26|100.18|100.24|100.18|100.26|100.18|100.24|100.18|5674
1625123670000|2021-07-01 07:14:30|100.22|100.12|100.14|100.04|100.24|100.12|100.14|100.02|15169
1625123690000|2021-07-01 07:14:50||100.02||100.04||100.04||100.02|28138
1625123700000|2021-07-01 07:15:00|100.18|100.14|100.24|100.16|100.28|100.18|100.18|100.02|13265
1625123710000|2021-07-01 07:15:10|100.22|100.1|100.24|100.12|100.26|100.12|100.12|100|19948
1625123720000|2021-07-01 07:15:20|100.2|100.1|100.34|100.2|100.36|100.2|100.18|100.08|5516
1625123730000|2021-07-01 07:15:30|100.3|100.22|100.3|100.24|100.3|100.24|100.3|100.22|9687
1625123740000|2021-07-01 07:15:40|100.38|100.26|100.42|100.26|100.42|100.26|100.38|100.26|6628
1625123760000|2021-07-01 07:16:00|100.4||100.4||100.42||100.4||1526
1625123770000|2021-07-01 07:16:10|100.42|100.28|100.58|100.48|100.66|100.5|100.42|100.28|18827
1625123800000|2021-07-01 07:16:40|||||||||25715
1625123820000|2021-07-01 07:17:00|100.56|100.44|100.48|100.36|100.56|100.44|100.48|100.32|10679
1625123830000|2021-07-01 07:17:10|100.5|100.42|100.42|100.32|100.52|100.42|100.42|100.3|8394
1625123840000|2021-07-01 07:17:20|100.4|100.3|100.4|100.3|100.4|100.3|100.4|100.28|231
1625123860000|2021-07-01 07:17:40|100.44|100.36|100.46|100.38|100.46|100.38|100.44|100.36|18661
1625123870000|2021-07-01 07:17:50|100.42|100.36|100.38|100.28|100.42|100.36|100.38|100.26|22370
1625123880000|2021-07-01 07:18:00|100.36|100.26|100.36|100.26|100.38|100.26|100.36|100.22|2510
1625123890000|2021-07-01 07:18:10|100.38|100.28|100.52|100.44|100.6|100.44|100.38|100.28|15087
1625123900000|2021-07-01 07:18:20|100.5|100.5|100.5|100.44|100.5|100.5|100.5|100.44|5200
1625123910000|2021-07-01 07:18:30|100.52|100.46|100.76|100.6|100.78|100.6|100.52|100.46|10121
1625123920000|2021-07-01 07:18:40|100.74|100.66|100.72|100.66|100.74|100.66|100.72|100.66|3942
1625123930000|2021-07-01 07:18:50|100.76|100.7|100.76|100.64|100.78|100.7|100.76|100.62|6330
1625123940000|2021-07-01 07:19:00|100.78|100.66|100.98|100.86|101|100.86|100.78|100.66|71303
1625123950000|2021-07-01 07:19:10|101|101|100.98|100.94|101.04|101|100.96|100.82|63646
1625123960000|2021-07-01 07:19:20|100.96|100.9|100.9|100.86|100.96|100.9|100.88|100.76|60598
1625123970000|2021-07-01 07:19:30|100.88|100.8|100.84|100.74|100.88|100.86|100.84|100.7|57100
1625123980000|2021-07-01 07:19:40|100.82|100.64|100.84|100.72|100.84|100.78|100.76|100.62|58403
1625123990000|2021-07-01 07:19:50|||||||||3734
1625124000000|2021-07-01 07:20:00|100.9|100.74|100.84|100.76|100.94|100.76|100.84|100.74|13137
1625124010000|2021-07-01 07:20:10|||||||||19500
1625124020000|2021-07-01 07:20:20|100.92|100.78|100.94|100.82|100.98|100.86|100.84|100.76|57882
1625124030000|2021-07-01 07:20:30|100.96|100.84|101.04|100.98|101.06|100.98|100.96|100.84|16218
1625124040000|2021-07-01 07:20:40|101.06|101|101.1|101|101.14|101|101.06|100.96|29205
1625124050000|2021-07-01 07:20:50|101.08||101.08||101.08||101.08||6074
1625124060000|2021-07-01 07:21:00|101.06|101.02|101.22|101.08|101.24|101.1|101.04|101.02|40580
1625124070000|2021-07-01 07:21:10|||||||||11547
1625124080000|2021-07-01 07:21:20|||||||||29658
1625124090000|2021-07-01 07:21:30|101.2|101.06|101.18|101.02|101.2|101.06|101.18|101.02|8172
1625124100000|2021-07-01 07:21:40|101.16|101|101.18|101.06|101.22|101.06|101.14|101|15923
1625124110000|2021-07-01 07:21:50|101.2||101.22||101.22||101.2||8086
1625124120000|2021-07-01 07:22:00|101.16|101.08|101.16|101.1|101.16|101.1|101.16|101.08|817
1625124130000|2021-07-01 07:22:10|101.14|101.12|101.16|101.1|101.16|101.14|101.14|101.1|7223
1625124140000|2021-07-01 07:22:20||101.12||101.12||101.12||101.12|20000
1625124150000|2021-07-01 07:22:30|101.22|101.1|101.42|101.28|101.44|101.28|101.22|101.1|16448
1625124160000|2021-07-01 07:22:40|||||||||13532
1625124170000|2021-07-01 07:22:50||101.3||101.28||101.3||101.28|39822
1625124180000|2021-07-01 07:23:00|101.48|101.3|101.48|101.36|101.48|101.36|101.46|101.3|6133
1625124190000|2021-07-01 07:23:10|101.5|101.4|101.6|101.5|101.6|101.52|101.5|101.4|6155
1625124200000|2021-07-01 07:23:20|101.56|101.46|101.56|101.46|101.56|101.48|101.5|101.4|9058
1625124220000|2021-07-01 07:23:40|101.54|101.44|101.54|101.44|101.54|101.44|101.54|101.42|3124
1625124230000|2021-07-01 07:23:50|||||||||2932
1625124240000|2021-07-01 07:24:00|101.6|101.5|101.6|101.54|101.76|101.58|101.6|101.5|15750
1625124250000|2021-07-01 07:24:10|101.68|101.5|101.58|101.54|101.68|101.54|101.58|101.5|10511
1625124260000|2021-07-01 07:24:20|101.56|101.5|101.48|101.38|101.56|101.5|101.46|101.3|24582
1625124270000|2021-07-01 07:24:30|101.5|101.4|101.5|101.4|101.5|101.4|101.5|101.4|834
1625124280000|2021-07-01 07:24:40|101.48|101.38|101.48|101.38|101.5|101.4|101.42|101.38|16322
1625124290000|2021-07-01 07:24:50|||||||||6345
1625124300000|2021-07-01 07:25:00|101.5|101.4|101.52|101.44|101.52|101.44|101.48|101.38|48734
1625124310000|2021-07-01 07:25:10|101.5|101.42|101.54|101.44|101.6|101.44|101.24|101.18|25736
1625124320000|2021-07-01 07:25:20|101.52|101.38|101.48|101.38|101.52|101.44|101.42|101.34|57581
1625124330000|2021-07-01 07:25:30|101.46|101.36|101.38|101.24|101.46|101.38|101.38|101.22|33105
1625124340000|2021-07-01 07:25:40|101.4|101.26|101.42|101.32|101.46|101.32|101.4|101.26|14057
1625124350000|2021-07-01 07:25:50|||||||||3808
1625124360000|2021-07-01 07:26:00|101.3|101.28|101.48|101.4|101.48|101.4|101.3|101.22|50778
1625124370000|2021-07-01 07:26:10|101.5|101.42|101.46|101.32|101.52|101.44|101.42|101.28|29293
1625124380000|2021-07-01 07:26:20|101.44|101.42|101.44|101.36|101.44|101.42|101.44|101.3|33150
1625124390000|2021-07-01 07:26:30|101.42|101.32|101.42|101.28|101.44|101.38|101.4|101.28|27216
1625124400000|2021-07-01 07:26:40|101.4|101.3|101.38|101.24|101.4|101.3|101.38|101.22|16068
1625124410000|2021-07-01 07:26:50||101.26||101.26||101.28||101.24|5732
1625124420000|2021-07-01 07:27:00||101.28||101.28||101.28||101.28|0
1625124430000|2021-07-01 07:27:10|101.4|101.3|101.46|101.38|101.46|101.38|101.4|101.3|28450
1625124440000|2021-07-01 07:27:20|101.44|101.36|101.44|101.36|101.46|101.38|101.44|101.36|21937
1625124450000|2021-07-01 07:27:30|101.46|101.38|101.52|101.44|101.52|101.48|101.46|101.38|28248
1625124460000|2021-07-01 07:27:40|||||||||7171
1625124470000|2021-07-01 07:27:50|101.5|101.42|101.5|101.42|101.5|101.42|101.5|101.42|3825
1625124480000|2021-07-01 07:28:00|101.54|101.44|101.5|101.44|101.56|101.44|101.5|101.42|4049
1625124490000|2021-07-01 07:28:10|101.48|101.42|101.56|101.44|101.56|101.44|101.46|101.42|27906
1625124500000|2021-07-01 07:28:20|101.54|101.42|101.54|101.42|101.54|101.42|101.54|101.42|13981
1625124510000|2021-07-01 07:28:30|101.52|101.4|101.44|101.42|101.52|101.42|101.44|101.34|25762
1625124520000|2021-07-01 07:28:40|101.42|101.36|101.36|101.26|101.42|101.36|101.3|101.2|5996
1625124530000|2021-07-01 07:28:50|101.38|101.28|101.36|101.28|101.38|101.3|101.36|101.28|9500
1625124540000|2021-07-01 07:29:00|101.4|101.3|101.42|101.3|101.46|101.36|101.4|101.3|19822
1625124550000|2021-07-01 07:29:10||101.28||101.32||101.32||101.28|2003
1625124560000|2021-07-01 07:29:20|101.46|101.34|101.58|101.48|101.58|101.48|101.46|101.34|51259
1625124570000|2021-07-01 07:29:30|101.54|101.5|101.54|101.5|101.54|101.5|101.54|101.48|32783
1625124580000|2021-07-01 07:29:40|101.58|101.48|101.68|101.58|101.7|101.58|101.58|101.48|18460
1625124590000|2021-07-01 07:29:50|101.66|101.56|101.58|101.5|101.66|101.56|101.56|101.48|15334
1625124600000|2021-07-01 07:30:00|101.62|101.52|101.68|101.54|101.74|101.62|101.58|101.52|68065
1625124610000|2021-07-01 07:30:10|101.7|101.56|101.7|101.62|101.7|101.62|101.7|101.54|78917
1625124620000|2021-07-01 07:30:20|101.74|101.64|101.78|101.68|101.8|101.72|101.74|101.64|20156
1625124630000|2021-07-01 07:30:30|101.76|101.7|101.76|101.72|101.76|101.72|101.76|101.7|321
1625124640000|2021-07-01 07:30:40|101.78|101.74|101.88|101.78|101.9|101.78|101.78|101.74|46150
1625124650000|2021-07-01 07:30:50|101.76|101.76|101.82|101.74|101.88|101.76|101.76|101.74|19000
1625124660000|2021-07-01 07:31:00|101.8|101.72|101.62|101.5|101.8|101.72|101.62|101.5|28196
1625124670000|2021-07-01 07:31:10|101.6|101.48|101.64|101.6|101.66|101.6|101.56|101.48|35203
1625124680000|2021-07-01 07:31:20|101.62|101.58|101.56|101.48|101.62|101.58|101.54|101.48|69472
1625124690000|2021-07-01 07:31:30|101.58|101.5|101.6|101.5|101.6|101.54|101.58|101.5|7952
1625124700000|2021-07-01 07:31:40|101.58||101.58||101.58||101.58||0
1625124710000|2021-07-01 07:31:50|101.6|101.52|101.6|101.54|101.6|101.54|101.6|101.52|5019
1625124720000|2021-07-01 07:32:00|101.62|101.56|101.76|101.66|101.76|101.66|101.62|101.56|12470
1625124730000|2021-07-01 07:32:10|101.78|101.68|101.8|101.68|101.8|101.68|101.76|101.68|3010
1625124740000|2021-07-01 07:32:20|101.78|101.66|101.76|101.66|101.78|101.7|101.76|101.66|28717
1625124750000|2021-07-01 07:32:30|101.74|101.62|101.72|101.66|101.74|101.66|101.72|101.6|7437
1625124770000|2021-07-01 07:32:50|||||||||800
1625124780000|2021-07-01 07:33:00|101.74|101.64|101.68|101.6|101.74|101.64|101.68|101.54|4703
1625124790000|2021-07-01 07:33:10|101.66|101.66|101.58|101.48|101.66|101.66|101.58|101.48|16387
1625124800000|2021-07-01 07:33:20|101.56|101.46|101.52|101.4|101.56|101.46|101.52|101.38|6770
1625124810000|2021-07-01 07:33:30|101.5|101.36|101.48|101.34|101.5|101.36|101.44|101.32|13219
1625124820000|2021-07-01 07:33:40|101.5|101.42|101.52|101.42|101.52|101.44|101.5|101.42|13089
1625124830000|2021-07-01 07:33:50|101.54|101.44|101.6|101.5|101.6|101.5|101.54|101.44|15189
1625124840000|2021-07-01 07:34:00|101.62|101.52|101.62|101.54|101.66|101.54|101.62|101.52|3903
1625124850000|2021-07-01 07:34:10|101.56|101.52|101.6|101.5|101.62|101.56|101.56|101.46|31772
1625124860000|2021-07-01 07:34:20|101.58||101.56||101.58||101.56||1523
1625124870000|2021-07-01 07:34:30|101.58||101.58||101.58||101.58||0
1625124880000|2021-07-01 07:34:40|||||||||6294
1625124890000|2021-07-01 07:34:50|101.56||101.56||101.56||101.56||280
1625124900000|2021-07-01 07:35:00|101.54|101.48|101.4|101.3|101.54|101.5|101.4|101.28|25351
1625124910000|2021-07-01 07:35:10|101.42||101.4||101.42||101.4||0
1625124920000|2021-07-01 07:35:20|||||||||1802
1625124930000|2021-07-01 07:35:30|101.42|101.32|101.56|101.44|101.56|101.44|101.42|101.32|26181
1625124940000|2021-07-01 07:35:40|||||||||19593
1625124950000|2021-07-01 07:35:50|101.54||101.54||101.54||101.54||0
1625124990000|2021-07-01 07:36:30|101.56|101.46|101.7|101.56|101.7|101.56|101.56|101.46|31419
1625125000000|2021-07-01 07:36:40|||||||||1967
1625125010000|2021-07-01 07:36:50|101.68||101.64||101.68||101.64||2100
1625125020000|2021-07-01 07:37:00|101.66||101.64||101.66||101.64||19216
1625125030000|2021-07-01 07:37:10|101.62|101.52|101.5|101.36|101.62|101.52|101.46|101.3|17814
1625125040000|2021-07-01 07:37:20|101.52|101.38|101.52|101.44|101.54|101.44|101.52|101.38|12925
1625125050000|2021-07-01 07:37:30|101.5|101.42|101.48|101.36|101.5|101.42|101.48|101.36|8969
1625125060000|2021-07-01 07:37:40|101.5|101.38|101.48|101.38|101.5|101.38|101.48|101.36|0
1625125070000|2021-07-01 07:37:50|101.46|101.36|101.42|101.26|101.46|101.36|101.42|101.24|9983
1625125080000|2021-07-01 07:38:00|101.4|101.34|101.38|101.26|101.4|101.34|101.38|101.26|1942
1625125090000|2021-07-01 07:38:10||101.28||101.28||101.3||101.28|969
1625125100000|2021-07-01 07:38:20|101.36|101.3|101.42|101.3|101.42|101.3|101.36|101.3|7931
1625125130000|2021-07-01 07:38:50|101.4|101.32|101.44|101.32|101.44|101.32|101.4|101.32|1734
1625125140000|2021-07-01 07:39:00|101.42|101.34|101.52|101.4|101.52|101.4|101.42|101.34|10848
1625125150000|2021-07-01 07:39:10|101.5||101.5||101.5||101.5||1250
1625125160000|2021-07-01 07:39:20|101.48|101.38|101.44|101.3|101.48|101.38|101.44|101.3|10380
1625125170000|2021-07-01 07:39:30||101.32||101.32||101.32||101.32|0
1625125180000|2021-07-01 07:39:40||101.34||101.32||101.34||101.32|0
1625125190000|2021-07-01 07:39:50||101.34||101.34||101.34||101.34|5868
1625125200000|2021-07-01 07:40:00|||||||||5988
1625125210000|2021-07-01 07:40:10|101.42|101.36|101.42|101.34|101.42|101.36|101.42|101.34|20
1625125220000|2021-07-01 07:40:20|101.44||101.42||101.44||101.42||0
1625125230000|2021-07-01 07:40:30|||||||||542
1625125250000|2021-07-01 07:40:50|101.4|101.32|101.28|101.2|101.4|101.32|101.24|101.18|14966
1625125270000|2021-07-01 07:41:10|101.32|101.22|101.24|101.18|101.32|101.22|101.24|101.18|10858
1625125280000|2021-07-01 07:41:20|101.22|101.16|101.16|101.06|101.24|101.18|101.16|101.04|6283
1625125290000|2021-07-01 07:41:30|101.14|101.08|101.14|101.08|101.14|101.08|101.14|101.08|2475
1625125300000|2021-07-01 07:41:40|||||||||12058
1625125310000|2021-07-01 07:41:50|101.12|101.06|101.04|100.96|101.12|101.08|101.02|100.9|59681
1625125320000|2021-07-01 07:42:00|101.02|100.94|100.98|100.9|101.02|100.96|100.98|100.9|2855
1625125330000|2021-07-01 07:42:10|100.96|100.88|100.94|100.84|100.96|100.88|100.94|100.84|1025
1625125340000|2021-07-01 07:42:20||100.86||100.86||100.88||100.86|3
1625125350000|2021-07-01 07:42:30|100.98|100.88|101.04|100.96|101.04|100.96|100.94|100.88|24637
1625125370000|2021-07-01 07:42:50|101.02|100.92|101|100.86|101.02|100.96|101|100.86|24300
1625125380000|2021-07-01 07:43:00|100.98|100.84|100.96|100.84|100.98|100.84|100.96|100.84|20
1625125390000|2021-07-01 07:43:10||100.86||100.88||100.88||100.86|508
1625125400000|2021-07-01 07:43:20|100.94|100.86|100.94|100.86|100.94|100.86|100.94|100.86|37
1625125410000|2021-07-01 07:43:30|100.92|100.82|100.92|100.82|100.92|100.82|100.92|100.8|0
1625125420000|2021-07-01 07:43:40|||||||||2500
1625125440000|2021-07-01 07:44:00|100.94|100.84|100.94|100.86|100.94|100.86|100.94|100.84|4767
1625125450000|2021-07-01 07:44:10||100.84||100.82||100.84||100.82|3917
1625125460000|2021-07-01 07:44:20|100.88|100.8|100.84|100.74|100.88|100.8|100.84|100.7|1467
1625125470000|2021-07-01 07:44:30|100.82|100.72|100.78|100.72|100.82|100.72|100.78|100.72|1662
1625125500000|2021-07-01 07:45:00|100.82|100.74|100.88|100.84|100.9|100.84|100.8|100.74|9276
1625125530000|2021-07-01 07:45:30||100.82||100.82||100.82||100.82|296
1625125560000|2021-07-01 07:46:00||100.84||100.86||100.86||100.84|2072
1625125570000|2021-07-01 07:46:10|100.94|100.88|101.14|101.06|101.14|101.06|100.94|100.88|17011
1625125580000|2021-07-01 07:46:20|101.12||101.12||101.12||101.12||39
1625125590000|2021-07-01 07:46:30|||||||||539
1625125620000|2021-07-01 07:47:00|||||||||24715
1625125630000|2021-07-01 07:47:10|101.14|101.14|101.14|101.08|101.16|101.14|101.1|101.04|21726
1625125640000|2021-07-01 07:47:20|101.16|101.06|101.24|101.14|101.26|101.14|101.16|101.06|16815
1625125660000|2021-07-01 07:47:40|101.22||101.22||101.22||101.22||6981
1625125670000|2021-07-01 07:47:50|101.2|101.1|101.06|101|101.2|101.14|101.04|100.96|16151
1625125680000|2021-07-01 07:48:00|101.1||101.08||101.1||101.08||3485
1625125690000|2021-07-01 07:48:10|||||||||22378
1625125700000|2021-07-01 07:48:20|101.1|101.02|101.02|100.92|101.12|101.02|101.02|100.88|38316
1625125720000|2021-07-01 07:48:40|100.98|100.88|100.96|100.86|100.98|100.88|100.96|100.86|3000
1625125730000|2021-07-01 07:48:50||100.88||100.88||100.88||100.88|15586
1625125740000|2021-07-01 07:49:00|100.94|100.86|100.92|100.88|100.94|100.88|100.9|100.82|5767
1625125750000|2021-07-01 07:49:10|100.9||100.92||100.92||100.9||2500
1625125760000|2021-07-01 07:49:20|100.9|100.84|100.94|100.9|101|100.9|100.88|100.78|19535
1625125770000|2021-07-01 07:49:30|100.98|100.92|100.96|100.9|101.02|100.94|100.94|100.9|14294
1625125780000|2021-07-01 07:49:40|100.94|100.88|100.94|100.86|100.94|100.88|100.94|100.84|29814
1625125790000|2021-07-01 07:49:50|100.96||100.92||100.96||100.92||0
1625125810000|2021-07-01 07:50:10|100.9|100.84|100.84|100.78|100.9|100.84|100.84|100.76|20796
1625125820000|2021-07-01 07:50:20|100.86|100.76|100.92|100.8|101.02|100.9|100.86|100.76|45508
1625125830000|2021-07-01 07:50:30||100.82||100.84||100.84||100.82|0
1625125850000|2021-07-01 07:50:50|100.9|100.82|100.92|100.84|100.92|100.84|100.9|100.8|2405
1625125860000|2021-07-01 07:51:00||100.86||100.84||100.86||100.84|0
1625125880000|2021-07-01 07:51:20|||||||||10941
1625125890000|2021-07-01 07:51:30|||||||||106460
1625125900000|2021-07-01 07:51:40|100.96|100.86|101.06|101|101.12|101|100.96|100.86|10430
1625125910000|2021-07-01 07:51:50|101.08|101.02|101.14|101.08|101.18|101.08|101.08|101.02|10461
1625125920000|2021-07-01 07:52:00||101.04||101.04||101.04||101.04|141
1625125930000|2021-07-01 07:52:10|101.16|101.06|101.14|101.04|101.16|101.06|101.14|101.04|70
1625125940000|2021-07-01 07:52:20|||||||||578
1625125950000|2021-07-01 07:52:30|101.12|101.06|101.16|101.06|101.16|101.06|101.12|101.04|2084
1625125960000|2021-07-01 07:52:40||101.08||101.08||101.08||101.08|139
1625125970000|2021-07-01 07:52:50|||||||||3954
1625125980000|2021-07-01 07:53:00|101.2|101.1|101.24|101.16|101.28|101.2|101.2|101.1|10213
1625125990000|2021-07-01 07:53:10|||||||||496
1625126000000|2021-07-01 07:53:20|101.22|101.18|101.28|101.18|101.28|101.24|101.22|101.18|14850
1625126010000|2021-07-01 07:53:30|||||||||3339
1625126020000|2021-07-01 07:53:40||101.2||101.2||101.2||101.2|101609
1625126030000|2021-07-01 07:53:50|||||||||2090
1625126050000|2021-07-01 07:54:10|101.3|101.22|101.32|101.24|101.32|101.28|101.28|101.22|2658
1625126060000|2021-07-01 07:54:20||101.26||101.26||101.26||101.26|2305
1625126070000|2021-07-01 07:54:30|||||||||10128
1625126080000|2021-07-01 07:54:40|101.3|101.24|101.3|101.22|101.32|101.24|101.26|101.18|7937
1625126090000|2021-07-01 07:54:50|101.32|101.24|101.3|101.24|101.32|101.24|101.3|101.24|0
1625126110000|2021-07-01 07:55:10|101.28|101.22|101.3|101.24|101.3|101.24|101.24|101.2|3681
1625126120000|2021-07-01 07:55:20|101.32|101.26|101.24|101.16|101.4|101.28|101.24|101.16|117284
1625126130000|2021-07-01 07:55:30|101.22||101.22||101.22||101.22||2282
1625126140000|2021-07-01 07:55:40|101.2||101.2||101.2||101.2||99
1625126160000|2021-07-01 07:56:00|101.18|101.14|101.22|101.16|101.28|101.16|101.12|101.1|35213
1625126170000|2021-07-01 07:56:10|||||||||1956
1625126210000|2021-07-01 07:56:50|101.26|101.18|101.26|101.2|101.3|101.2|101.26|101.18|7415
1625126220000|2021-07-01 07:57:00|101.32|101.22|101.34|101.24|101.34|101.24|101.32|101.22|0
1625126230000|2021-07-01 07:57:10|||||||||1328
1625126260000|2021-07-01 07:57:40|||||||||1952
1625126270000|2021-07-01 07:57:50|101.36|101.26|101.38|101.28|101.38|101.28|101.36|101.26|8580
1625126280000|2021-07-01 07:58:00|101.36||101.36||101.36||101.36||0
1625126290000|2021-07-01 07:58:10|101.38||101.38||101.38||101.34||924
1625126300000|2021-07-01 07:58:20|101.4|101.34|101.36|101.28|101.4|101.34|101.34|101.28|14073
1625126310000|2021-07-01 07:58:30|101.32|101.32|101.36|101.28|101.36|101.32|101.32|101.28|5315
1625126320000|2021-07-01 07:58:40|101.38|101.3|101.4|101.32|101.4|101.34|101.38|101.3|5310
1625126330000|2021-07-01 07:58:50|101.38|101.3|101.38|101.3|101.38|101.32|101.38|101.28|5570
1625126340000|2021-07-01 07:59:00||101.28||101.32||101.32||101.28|6754
1625126350000|2021-07-01 07:59:10|101.4||101.4||101.4||101.4||4416
1625126360000|2021-07-01 07:59:20|||||||||4947
1625126370000|2021-07-01 07:59:30|101.38|101.34|101.38|101.34|101.38|101.34|101.38|101.32|17561
1625126390000|2021-07-01 07:59:50|101.4|101.36|101.5|101.38|101.52|101.38|101.4|101.34|26232
1625126400000|2021-07-01 08:00:00|101.52|101.4|101.6|101.54|101.62|101.54|101.52|101.4|4979
1625126410000|2021-07-01 08:00:10|||||||||2000
1625126420000|2021-07-01 08:00:20|101.64||101.64||101.64||101.64||41
1625126430000|2021-07-01 08:00:30|101.62|101.52|101.58|101.52|101.62|101.54|101.58|101.5|15768
1625126460000|2021-07-01 08:01:00|||||||||15118
1625126470000|2021-07-01 08:01:10|101.6|101.54|101.62|101.54|101.68|101.58|101.58|101.54|18343
1625126480000|2021-07-01 08:01:20|101.64|101.56|101.62|101.54|101.66|101.56|101.62|101.52|3103
1625126490000|2021-07-01 08:01:30|101.6|101.52|101.56|101.5|101.6|101.52|101.54|101.5|5462
1625126500000|2021-07-01 08:01:40|101.54|101.48|101.48|101.38|101.54|101.48|101.48|101.36|30911
1625126510000|2021-07-01 08:01:50|101.46||101.46||101.46||101.46||24
1625126520000|2021-07-01 08:02:00|101.5|101.4|101.5|101.42|101.52|101.42|101.48|101.4|4241
1625126530000|2021-07-01 08:02:10|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|3499
1625126540000|2021-07-01 08:02:20|101.54|101.46|101.56|101.44|101.6|101.48|101.54|101.44|2015
1625126550000|2021-07-01 08:02:30||101.46||101.44||101.46||101.44|19652
1625126560000|2021-07-01 08:02:40|101.54|101.46|101.52|101.44|101.54|101.46|101.52|101.44|0
1625126580000|2021-07-01 08:03:00|101.54|101.46|101.52|101.44|101.54|101.46|101.52|101.44|3144
1625126590000|2021-07-01 08:03:10|101.5|101.42|101.48|101.38|101.5|101.42|101.48|101.38|10927
1625126600000|2021-07-01 08:03:20|101.44|101.36|101.46|101.38|101.48|101.38|101.44|101.36|6300
1625126610000|2021-07-01 08:03:30|101.5|101.42|101.48|101.42|101.6|101.48|101.48|101.42|26562
1625126620000|2021-07-01 08:03:40|||||||||45
1625126630000|2021-07-01 08:03:50|101.5|101.44|101.56|101.52|101.56|101.52|101.5|101.44|712
1625126640000|2021-07-01 08:04:00|101.46|101.48|101.56|101.52|101.56|101.52|101.46|101.44|28154
1625126650000|2021-07-01 08:04:10|101.54|101.5|101.54|101.48|101.56|101.5|101.54|101.48|11771
1625126660000|2021-07-01 08:04:20|101.56|101.54|101.54|101.48|101.56|101.54|101.54|101.48|10218
1625126670000|2021-07-01 08:04:30|101.58|101.5|101.54|101.5|101.58|101.5|101.54|101.5|7215
1625126680000|2021-07-01 08:04:40|||||||||3129
1625126690000|2021-07-01 08:04:50|101.58|101.52|101.66|101.54|101.66|101.54|101.58|101.52|7732
1625126700000|2021-07-01 08:05:00|101.64|101.56|101.74|101.66|101.76|101.66|101.64|101.56|3264
1625126710000|2021-07-01 08:05:10|101.76|101.68|101.74|101.68|101.78|101.68|101.74|101.68|35
1625126720000|2021-07-01 08:05:20|101.72||101.72||101.72||101.72||1737
1625126730000|2021-07-01 08:05:30|101.74|101.64|101.72|101.64|101.74|101.64|101.72|101.64|2483
1625126740000|2021-07-01 08:05:40|101.7|101.6|101.64|101.6|101.7|101.6|101.64|101.56|2669
1625126750000|2021-07-01 08:05:50|101.66|101.62|101.64|101.6|101.66|101.62|101.64|101.6|230
1625126760000|2021-07-01 08:06:00|101.66||101.66||101.66||101.66||1
1625126770000|2021-07-01 08:06:10|101.68|101.62|101.76|101.68|101.76|101.68|101.68|101.6|9824
1625126780000|2021-07-01 08:06:20|101.78|101.7|101.8|101.7|101.84|101.78|101.78|101.7|40440
1625126810000|2021-07-01 08:06:50|101.82|101.78|101.88|101.78|101.9|101.84|101.82|101.72|19779
1625126820000|2021-07-01 08:07:00|101.86||101.9||101.9||101.86||10112
1625126830000|2021-07-01 08:07:10|101.88|101.8|101.9|101.82|101.9|101.82|101.88|101.8|3012
1625126850000|2021-07-01 08:07:30|101.92|101.84|101.92|101.82|101.98|101.86|101.9|101.82|15613
1625126860000|2021-07-01 08:07:40|101.9||101.88||101.9||101.88||967
1625126870000|2021-07-01 08:07:50|||||||||997
1625126880000|2021-07-01 08:08:00|101.9|101.84|101.92|101.88|101.92|101.88|101.9|101.84|6900
1625126890000|2021-07-01 08:08:10|101.9|101.86|101.92|101.88|101.92|101.88|101.9|101.86|2685
1625126900000|2021-07-01 08:08:20|||||||||325
1625126910000|2021-07-01 08:08:30|101.9|101.86|101.92|101.86|101.92|101.86|101.9|101.86|10
1625126920000|2021-07-01 08:08:40|||||||||20000
1625126930000|2021-07-01 08:08:50|||||||||7467
1625126950000|2021-07-01 08:09:10|101.9||101.9||101.9||101.9||872
1625126960000|2021-07-01 08:09:20|||||||||300
1625126980000|2021-07-01 08:09:40|101.88|101.84|101.88|101.84|101.88|101.84|101.88|101.84|4177
1625126990000|2021-07-01 08:09:50|101.9|101.82|101.84|101.76|101.9|101.86|101.84|101.72|21736
1625127000000|2021-07-01 08:10:00|101.86|101.8|101.9|101.84|101.92|101.86|101.86|101.8|3305
1625127010000|2021-07-01 08:10:10|101.88|101.82|101.9|101.82|101.9|101.82|101.88|101.82|0
1625127030000|2021-07-01 08:10:30|101.88|101.8|101.88|101.78|101.88|101.8|101.88|101.78|3952
1625127040000|2021-07-01 08:10:40||101.82||101.82||101.82||101.82|2
1625127050000|2021-07-01 08:10:50|101.86|101.78|101.76|101.66|101.86|101.78|101.76|101.66|7840
1625127060000|2021-07-01 08:11:00|101.74|101.68|101.74|101.66|101.74|101.68|101.74|101.66|600
1625127070000|2021-07-01 08:11:10|101.72|101.68|101.72|101.66|101.72|101.7|101.72|101.66|6711
1625127080000|2021-07-01 08:11:20|101.7|101.64|101.64|101.54|101.72|101.64|101.64|101.54|3932
1625127090000|2021-07-01 08:11:30||101.56||101.56||101.56||101.56|20561
1625127100000|2021-07-01 08:11:40|101.62|101.54|101.6|101.52|101.62|101.54|101.6|101.48|143614
1625127110000|2021-07-01 08:11:50|101.58||101.56||101.58||101.56||2000
1625127130000|2021-07-01 08:12:10|101.54|101.48|101.54|101.46|101.54|101.48|101.54|101.46|2367
1625127160000|2021-07-01 08:12:40|101.52|101.44|101.5|101.38|101.52|101.44|101.5|101.38|5137
1625127170000|2021-07-01 08:12:50|101.52|101.4|101.54|101.44|101.54|101.44|101.52|101.4|2683
1625127180000|2021-07-01 08:13:00|||||||||6563
1625127190000|2021-07-01 08:13:10|101.52|101.42|101.52|101.42|101.52|101.42|101.52|101.42|974
1625127200000|2021-07-01 08:13:20||101.44||101.46||101.46||101.44|2
1625127210000|2021-07-01 08:13:30|101.5||101.5||101.5||101.5||0
1625127230000|2021-07-01 08:13:50|101.48|101.42|101.46|101.4|101.48|101.42|101.42|101.38|7703
1625127240000|2021-07-01 08:14:00|101.48|101.42|101.52|101.46|101.52|101.46|101.48|101.42|11107
1625127250000|2021-07-01 08:14:10|101.54|101.48|101.56|101.52|101.56|101.52|101.54|101.48|6119
1625127260000|2021-07-01 08:14:20|101.6|101.48|101.64|101.52|101.64|101.52|101.6|101.48|4770
1625127270000|2021-07-01 08:14:30|101.62||101.64||101.64||101.62||5908
1625127280000|2021-07-01 08:14:40|||||||||1000
1625127290000|2021-07-01 08:14:50|101.62|101.54|101.64|101.56|101.64|101.56|101.62|101.54|3000
1625127300000|2021-07-01 08:15:00||101.58||101.58||101.58||101.58|0
1625127310000|2021-07-01 08:15:10|||||||||3931
1625127350000|2021-07-01 08:15:50|101.62|101.52|101.62|101.52|101.62|101.52|101.62|101.52|6419
1625127360000|2021-07-01 08:16:00|101.64|101.6|101.6|101.52|101.64|101.6|101.6|101.52|1000
1625127370000|2021-07-01 08:16:10|101.58|101.5|101.54|101.5|101.58|101.52|101.54|101.5|5068
1625127380000|2021-07-01 08:16:20|101.52|101.48|101.52|101.44|101.52|101.48|101.52|101.44|8342
1625127390000|2021-07-01 08:16:30||101.48||101.48||101.48||101.48|3000
1625127400000|2021-07-01 08:16:40|101.5|101.44|101.5|101.44|101.5|101.44|101.5|101.44|48
1625127420000|2021-07-01 08:17:00|101.52|101.46|101.52|101.46|101.54|101.46|101.52|101.46|12318
1625127430000|2021-07-01 08:17:10|101.5||101.5||101.5||101.5||4890
1625127450000|2021-07-01 08:17:30||101.44||101.44||101.44||101.44|2
1625127460000|2021-07-01 08:17:40|101.48|101.42|101.46|101.4|101.48|101.42|101.46|101.38|2684
1625127470000|2021-07-01 08:17:50|||||||||1356
1625127480000|2021-07-01 08:18:00|101.48|101.42|101.5|101.4|101.52|101.44|101.48|101.4|5424
1625127490000|2021-07-01 08:18:10|||||||||1900
1625127520000|2021-07-01 08:18:40|101.54|101.42|101.52|101.46|101.54|101.46|101.52|101.42|10749
1625127540000|2021-07-01 08:19:00|101.5|101.44|101.5|101.44|101.5|101.44|101.5|101.44|100
1625127550000|2021-07-01 08:19:10|101.48||101.48||101.48||101.46||1069
1625127600000|2021-07-01 08:20:00|||||||||19000
1625127610000|2021-07-01 08:20:10|||||||||970
1625127620000|2021-07-01 08:20:20|101.46|101.42|101.48|101.4|101.48|101.42|101.44|101.38|11880
1625127630000|2021-07-01 08:20:30|||||||||968
1625127640000|2021-07-01 08:20:40|101.46|101.38|101.46|101.38|101.46|101.38|101.46|101.38|1236
1625127650000|2021-07-01 08:20:50|101.44||101.44||101.44||101.44||153
1625127660000|2021-07-01 08:21:00|101.42|101.34|101.38|101.34|101.42|101.34|101.38|101.34|9671
1625127670000|2021-07-01 08:21:10||101.36||101.36||101.36||101.34|142
1625127680000|2021-07-01 08:21:20|||||||||2500
1625127690000|2021-07-01 08:21:30|101.4|101.34|101.4|101.34|101.42|101.34|101.38|101.34|4321
1625127700000|2021-07-01 08:21:40||101.36||101.36||101.36||101.36|9805
1625127710000|2021-07-01 08:21:50||101.34||101.36||101.36||101.34|550
1625127720000|2021-07-01 08:22:00|101.42|101.38|101.42|101.38|101.42|101.38|101.42|101.38|3080
1625127730000|2021-07-01 08:22:10|101.44|101.4|101.54|101.48|101.56|101.48|101.44|101.4|39007
1625127740000|2021-07-01 08:22:20|||||||||10000
1625127760000|2021-07-01 08:22:40|101.56|101.5|101.56|101.5|101.56|101.5|101.56|101.5|19847
1625127770000|2021-07-01 08:22:50|101.54|101.48|101.54|101.48|101.54|101.48|101.52|101.46|3970
1625127780000|2021-07-01 08:23:00|101.52|101.46|101.46|101.38|101.52|101.46|101.46|101.38|11240
1625127790000|2021-07-01 08:23:10|101.44|101.36|101.42|101.34|101.44|101.36|101.4|101.34|17246
1625127800000|2021-07-01 08:23:20|101.4|101.32|101.34|101.26|101.4|101.32|101.3|101.24|12593
1625127820000|2021-07-01 08:23:40|101.36|101.28|101.4|101.34|101.42|101.34|101.36|101.28|11018
1625127830000|2021-07-01 08:23:50|||||||||1000
1625127850000|2021-07-01 08:24:10|101.38|101.36|101.5|101.4|101.5|101.4|101.38|101.36|1625
1625127860000|2021-07-01 08:24:20|101.48|101.46|101.46|101.38|101.48|101.46|101.46|101.36|7136
1625127870000|2021-07-01 08:24:30|101.48|101.36|101.34|101.3|101.48|101.36|101.34|101.28|10892
1625127880000|2021-07-01 08:24:40|101.36|101.34|101.44|101.34|101.44|101.34|101.34|101.3|2854
1625127900000|2021-07-01 08:25:00|101.42|101.32|101.36|101.28|101.42|101.32|101.36|101.28|6940
1625127920000|2021-07-01 08:25:20|101.38|101.3|101.38|101.3|101.44|101.38|101.36|101.3|13256
1625127930000|2021-07-01 08:25:30|101.34|101.28|101.28|101.24|101.34|101.3|101.28|101.24|9168
1625127940000|2021-07-01 08:25:40|101.26|101.22|101.28|101.22|101.34|101.24|101.24|101.22|47515
1625127950000|2021-07-01 08:25:50|||||||||479
1625127960000|2021-07-01 08:26:00|101.26|101.2|101.22|101.18|101.26|101.2|101.22|101.18|4218
1625127970000|2021-07-01 08:26:10||101.2||101.2||101.2||101.2|2900
1625127990000|2021-07-01 08:26:30|101.2|101.18|101.2|101.14|101.22|101.18|101.2|101.1|6974
1625128010000|2021-07-01 08:26:50|101.18||101.18||101.18||101.18||1082
1625128020000|2021-07-01 08:27:00|101.2||101.2||101.2||101.18||1512
1625128030000|2021-07-01 08:27:10|||||||||5895
1625128040000|2021-07-01 08:27:20||101.16||101.16||101.16||101.14|8901
1625128060000|2021-07-01 08:27:40|||||||||4904
1625128070000|2021-07-01 08:27:50|||||||||14748
1625128080000|2021-07-01 08:28:00|101.22|101.18|101.16|101.1|101.22|101.18|101.16|101.1|13443
1625128090000|2021-07-01 08:28:10|101.18|101.08|101.18|101.1|101.18|101.1|101.18|101.08|0
1625128100000|2021-07-01 08:28:20||101.12||101.12||101.12||101.12|4909
1625128110000|2021-07-01 08:28:30|101.16||101.18||101.18||101.16||207
1625128120000|2021-07-01 08:28:40|||||||||5062
1625128140000|2021-07-01 08:29:00|101.16|101.1|101.04|100.96|101.18|101.1|101.04|100.94|51864
1625128150000|2021-07-01 08:29:10|101.02|100.94|101.04|100.96|101.04|101|101.02|100.94|530
1625128170000|2021-07-01 08:29:30|101.02||101.02||101.02||101.02||258
1625128200000|2021-07-01 08:30:00|||||||||11297
1625128220000|2021-07-01 08:30:20|101.04|100.98|101.1|101.02|101.12|101.04|101.02|100.98|36828
1625128240000|2021-07-01 08:30:40|101.12|101.04|101.22|101.12|101.22|101.14|101.08|101.04|9748
1625128250000|2021-07-01 08:30:50|101.24|101.14|101.24|101.16|101.24|101.16|101.24|101.14|1000
1625128270000|2021-07-01 08:31:10|||||||||4906
1625128280000|2021-07-01 08:31:20|101.2||101.2||101.2||101.2||720
1625128290000|2021-07-01 08:31:30|101.18|101.14|101.18|101.12|101.2|101.16|101.18|101.1|13161
1625128320000|2021-07-01 08:32:00|101.2|101.14|101.2|101.14|101.2|101.14|101.2|101.14|5286
1625128330000|2021-07-01 08:32:10|||||||||16
1625128340000|2021-07-01 08:32:20|101.18|101.12|101.18|101.12|101.18|101.12|101.18|101.12|2500
1625128360000|2021-07-01 08:32:40|101.2|101.14|101.22|101.14|101.24|101.18|101.2|101.14|5089
1625128370000|2021-07-01 08:32:50||101.16||101.18||101.18||101.16|311
1625128380000|2021-07-01 08:33:00|101.26|101.2|101.24|101.18|101.28|101.2|101.24|101.18|16472
1625128390000|2021-07-01 08:33:10|101.26|101.2|101.26|101.2|101.26|101.2|101.26|101.2|1000
1625128400000|2021-07-01 08:33:20|101.24|101.18|101.22|101.16|101.24|101.18|101.2|101.14|10450
1625128410000|2021-07-01 08:33:30|101.2|101.14|101.16|101.12|101.2|101.14|101.16|101.12|1845
1625128420000|2021-07-01 08:33:40|101.14|101.1|101.12|101.06|101.14|101.1|101.12|101.06|15871
1625128430000|2021-07-01 08:33:50|101.1|101.04|101.06|101|101.1|101.04|101.06|101|3022
1625128450000|2021-07-01 08:34:10||101.02||101.02||101.02||101.02|1058
1625128470000|2021-07-01 08:34:30|||||||||24647
1625128480000|2021-07-01 08:34:40|101.04|101|101.02|100.96|101.04|101|101|100.96|12681
1625128490000|2021-07-01 08:34:50|101|100.94|100.94|100.9|101|100.94|100.94|100.9|3474
1625128500000|2021-07-01 08:35:00||100.92||100.92||100.92||100.92|0
1625128510000|2021-07-01 08:35:10|100.96|100.9|101.04|101|101.06|101|100.96|100.9|113776
1625128520000|2021-07-01 08:35:20|101.02||101.04||101.04||101.02||0
1625128530000|2021-07-01 08:35:30|101.02|100.96|100.94|100.88|101.02|100.96|100.9|100.88|7294
1625128540000|2021-07-01 08:35:40||100.9||100.9||100.9||100.9|5
1625128560000|2021-07-01 08:36:00|100.98|100.92|101.04|100.98|101.04|100.98|100.98|100.92|19757
1625128570000|2021-07-01 08:36:10|101.06|101|101.06|101|101.06|101.02|101.06|101|4842
1625128580000|2021-07-01 08:36:20|101.04|100.98|101.04|100.96|101.04|100.98|101.04|100.96|0
1625128590000|2021-07-01 08:36:30||101||100.96||101||100.96|301
1625128600000|2021-07-01 08:36:40||100.94||100.96||100.96||100.94|10840
1625128610000|2021-07-01 08:36:50|101.02|100.98|100.98|100.92|101.02|100.98|100.98|100.92|45
1625128620000|2021-07-01 08:37:00|||||||||700
1625128640000|2021-07-01 08:37:20|||||||||882
1625128650000|2021-07-01 08:37:30|101|100.94|101.12|101.06|101.14|101.06|101|100.94|82051
1625128660000|2021-07-01 08:37:40|101.1|101.04|101.06|100.98|101.1|101.04|101.06|100.98|20
1625128680000|2021-07-01 08:38:00|101.04|100.96|100.96|100.92|101.04|100.96|100.96|100.92|13672
1625128700000|2021-07-01 08:38:20|100.98|100.94|101.06|101|101.06|101|100.98|100.94|8256
1625128710000|2021-07-01 08:38:30|101.08|101.02|101.12|101.04|101.12|101.04|101.08|101.02|5313
1625128720000|2021-07-01 08:38:40||101.06||101.08||101.08||101.06|400
1625128730000|2021-07-01 08:38:50|101.1||101.12||101.12||101.1||0
1625128740000|2021-07-01 08:39:00|101.1|101.06|101.1|101.04|101.1|101.06|101.1|101.04|52
1625128750000|2021-07-01 08:39:10|101.12|101.06|101.12|101.06|101.12|101.06|101.1|101.06|12735
1625128760000|2021-07-01 08:39:20|101.14|101.08|101.2|101.12|101.2|101.12|101.14|101.08|11401
1625128780000|2021-07-01 08:39:40|101.22|101.14|101.24|101.16|101.24|101.22|101.22|101.14|821
1625128790000|2021-07-01 08:39:50||101.18||101.2||101.2||101.18|2967
1625128800000|2021-07-01 08:40:00|101.22||101.24||101.24||101.22||2034
1625128810000|2021-07-01 08:40:10|101.22|101.18|101.18|101.1|101.22|101.18|101.18|101.1|6420
1625128820000|2021-07-01 08:40:20|101.16|101.08|101.16|101.1|101.16|101.1|101.16|101.08|0
1625128830000|2021-07-01 08:40:30|||||||||973
1625128840000|2021-07-01 08:40:40|||||||||5000
1625128850000|2021-07-01 08:40:50|101.2|101.12|101.2|101.16|101.2|101.16|101.2|101.12|2605
1625128860000|2021-07-01 08:41:00|101.24|101.18|101.26|101.18|101.28|101.2|101.24|101.16|11222
1625128870000|2021-07-01 08:41:10|101.24|101.16|101.22|101.14|101.24|101.16|101.22|101.14|53222
1625128880000|2021-07-01 08:41:20|101.24|101.22|101.28|101.18|101.3|101.22|101.24|101.14|20854
1625128890000|2021-07-01 08:41:30|101.26|101.16|101.18|101.16|101.26|101.16|101.18|101.14|2457
1625128900000|2021-07-01 08:41:40|||||||||741
1625128910000|2021-07-01 08:41:50|||||||||4951
1625128920000|2021-07-01 08:42:00|101.16|101.14|101.08|101.02|101.16|101.14|101.06|101.02|23455
1625128930000|2021-07-01 08:42:10|101.06||101.06||101.06||101.06||0
1625128940000|2021-07-01 08:42:20|101.08|101.04|101.08|101.02|101.14|101.06|101.06|101.02|20661
1625128950000|2021-07-01 08:42:30|101.06|101|101.06|100.98|101.08|101.02|101.06|100.98|3932
1625128980000|2021-07-01 08:43:00|||||||||711
1625128990000|2021-07-01 08:43:10|101.02|100.96|101|100.98|101.02|100.98|101|100.96|3211
1625129000000|2021-07-01 08:43:20||100.96||100.96||100.96||100.96|0
1625129020000|2021-07-01 08:43:40|100.98|100.98|100.98|100.92|100.98|100.98|100.98|100.9|1940
1625129030000|2021-07-01 08:43:50|101|100.94|101.02|100.94|101.08|101.02|101|100.94|14143
1625129060000|2021-07-01 08:44:20|101.04|100.96|101.04|100.96|101.06|100.98|101.02|100.96|2071
1625129070000|2021-07-01 08:44:30|101.02|100.98|101.02|100.98|101.02|100.98|101.02|100.98|8699
1625129090000|2021-07-01 08:44:50|101.04||101.04||101.04||101.04||3
1625129110000|2021-07-01 08:45:10|101.02||101.02||101.02||101.02||10
1625129120000|2021-07-01 08:45:20|101.04||101.02||101.04||101.02||0
1625129130000|2021-07-01 08:45:30|||||||||383
1625129140000|2021-07-01 08:45:40||100.96||100.98||100.98||100.96|3003
1625129150000|2021-07-01 08:45:50||100.96||100.94||100.98||100.92|123
1625129170000|2021-07-01 08:46:10|101|100.92|100.9|100.8|101|100.92|100.9|100.8|14142
1625129180000|2021-07-01 08:46:20|100.92|100.82|100.9|100.82|100.92|100.82|100.9|100.82|0
1625129190000|2021-07-01 08:46:30|||||||||1488
1625129200000|2021-07-01 08:46:40||100.84||100.86||100.86||100.84|2605
1625129210000|2021-07-01 08:46:50|100.88||100.9||100.9||100.88||5811
1625129220000|2021-07-01 08:47:00|||||||||185
1625129230000|2021-07-01 08:47:10|||||||||600
1625129240000|2021-07-01 08:47:20|100.88|100.82|100.8|100.72|100.88|100.82|100.8|100.7|18628
1625129250000|2021-07-01 08:47:30|||||||||542
1625129260000|2021-07-01 08:47:40|100.84|100.74|100.86|100.82|100.86|100.82|100.8|100.74|3162
1625129280000|2021-07-01 08:48:00||100.8||100.8||100.8||100.8|488
1625129300000|2021-07-01 08:48:20|||||||||600
1625129360000|2021-07-01 08:49:20||100.82||100.82||100.82||100.82|5584
1625129390000|2021-07-01 08:49:50|100.84|100.8|100.8|100.74|100.84|100.8|100.8|100.74|16730
1625129400000|2021-07-01 08:50:00|100.82|100.76|100.86|100.78|100.86|100.8|100.82|100.76|100
1625129410000|2021-07-01 08:50:10|||||||||4924
1625129420000|2021-07-01 08:50:20||100.8||100.8||100.8||100.8|1550
1625129450000|2021-07-01 08:50:50|100.88|100.82|100.88|100.8|100.9|100.82|100.86|100.8|6288
1625129460000|2021-07-01 08:51:00|100.86||100.86||100.86||100.86||0
1625129470000|2021-07-01 08:51:10|100.88|100.84|100.86|100.84|100.88|100.84|100.86|100.84|4561
1625129480000|2021-07-01 08:51:20|||||||||10000
1625129490000|2021-07-01 08:51:30|100.9||100.88||100.9||100.88||958
1625129500000|2021-07-01 08:51:40|||||||||4922
1625129510000|2021-07-01 08:51:50|100.9|100.86|100.9|100.86|100.9|100.86|100.9|100.86|979
1625129520000|2021-07-01 08:52:00|100.92|100.88|100.92|100.86|100.96|100.9|100.92|100.86|10666
1625129530000|2021-07-01 08:52:10|||||||||9846
1625129540000|2021-07-01 08:52:20|100.9|100.84|100.88|100.84|100.9|100.84|100.88|100.84|5065
1625129550000|2021-07-01 08:52:30|||||||||757
1625129570000|2021-07-01 08:52:50|||||||||432
1625129580000|2021-07-01 08:53:00|100.9||100.9||100.9||100.9||50
1625129590000|2021-07-01 08:53:10|100.86|100.8|100.84|100.8|100.86|100.82|100.84|100.78|2250
1625129610000|2021-07-01 08:53:30|100.82|100.78|100.82|100.76|100.82|100.78|100.8|100.74|726
1625129630000|2021-07-01 08:53:50|||||||||1984
1625129690000|2021-07-01 08:54:50|||||||||3000
1625129700000|2021-07-01 08:55:00|100.84|100.78|100.82|100.76|100.9|100.82|100.82|100.76|5794
1625129710000|2021-07-01 08:55:10|100.84|100.78|100.84|100.8|100.84|100.8|100.84|100.78|1249
1625129720000|2021-07-01 08:55:20|100.86|100.82|100.84|100.8|100.88|100.82|100.84|100.8|3637
1625129740000|2021-07-01 08:55:40|||||||||5000
1625129750000|2021-07-01 08:55:50|100.86|100.84|100.98|100.9|100.98|100.9|100.84|100.8|6739
1625129760000|2021-07-01 08:56:00|101|100.92|101|100.94|101.06|100.98|101|100.92|20071
1625129770000|2021-07-01 08:56:10|100.98||101||101||100.98||1711
1625129780000|2021-07-01 08:56:20|||||||||7179
1625129800000|2021-07-01 08:56:40|101.02|101|101.08|101.02|101.08|101.02|101|100.94|6111
1625129810000|2021-07-01 08:56:50|101.12|101.04|101.06|101.04|101.12|101.06|101.06|101.04|5050
1625129820000|2021-07-01 08:57:00|101.08|101.06|101.08|101.06|101.12|101.06|101.08|101.06|15480
1625129830000|2021-07-01 08:57:10|101.1||101.08||101.1||101.08||12143
1625129840000|2021-07-01 08:57:20|101.12|101.08|101.2|101.12|101.22|101.12|101.08|101.08|16345
1625129860000|2021-07-01 08:57:40|101.18||101.18||101.18||101.18||6
1625129870000|2021-07-01 08:57:50|||||||||2000
1625129880000|2021-07-01 08:58:00|101.16|101.1|101.1|101.06|101.16|101.1|101.1|101.06|3000
1625129890000|2021-07-01 08:58:10|||||||||500
1625129940000|2021-07-01 08:59:00|101.12|101.08|101.22|101.16|101.24|101.16|101.12|101.08|15706
1625129950000|2021-07-01 08:59:10|101.26|101.18|101.24|101.18|101.3|101.22|101.24|101.18|2026
1625129980000|2021-07-01 08:59:40|101.26|101.2|101.14|101.06|101.26|101.2|101.12|101.04|22656
1625129990000|2021-07-01 08:59:50|101.12|101.04|101.14|101.06|101.14|101.06|101.12|101.04|0
1625130000000|2021-07-01 09:00:00|101.12|101.08|101.12|101.1|101.12|101.1|101.12|101.08|331
1625130020000|2021-07-01 09:00:20|||||||||10024
1625130040000|2021-07-01 09:00:40|||||||||4664
1625130050000|2021-07-01 09:00:50||101.06||101.06||101.06||101.06|1220
1625130080000|2021-07-01 09:01:20|||||||||68821
1625130090000|2021-07-01 09:01:30|101.16|101.08|101.16|101.1|101.16|101.1|101.16|101.08|3
1625130120000|2021-07-01 09:02:00|||||||||975
1625130130000|2021-07-01 09:02:10|||||||||3258
1625130140000|2021-07-01 09:02:20|101.14||101.16||101.16||101.14||19806
1625130150000|2021-07-01 09:02:30|101.14||101.14||101.14||101.14||4301
1625130170000|2021-07-01 09:02:50||101.12||101.12||101.12||101.12|128
1625130180000|2021-07-01 09:03:00|101.12|101.1|101.26|101.16|101.26|101.16|101.12|101.04|48220
1625130190000|2021-07-01 09:03:10|101.24|101.18|101.18|101.14|101.24|101.18|101.16|101.08|2612
1625130200000|2021-07-01 09:03:20|101.14|101.12|101.18|101.12|101.18|101.14|101.14|101.12|7549
1625130220000|2021-07-01 09:03:40|101.2|101.14|101.24|101.14|101.24|101.18|101.2|101.14|1738
1625130230000|2021-07-01 09:03:50||101.18||101.18||101.18||101.18|5446
1625130240000|2021-07-01 09:04:00|101.26|101.2|101.3|101.26|101.3|101.26|101.26|101.2|8659
1625130250000|2021-07-01 09:04:10|101.34|101.28|101.34|101.28|101.38|101.28|101.3|101.28|12029
1625130260000|2021-07-01 09:04:20|101.36|101.3|101.42|101.34|101.44|101.36|101.36|101.3|13556
1625130270000|2021-07-01 09:04:30|||||||||547
1625130280000|2021-07-01 09:04:40|101.4|101.36|101.38|101.34|101.4|101.36|101.38|101.34|34072
1625130300000|2021-07-01 09:05:00|||||||||10000
1625130310000|2021-07-01 09:05:10|101.36|101.32|101.34|101.28|101.36|101.32|101.34|101.28|1564
1625130320000|2021-07-01 09:05:20|101.32|101.26|101.32|101.26|101.32|101.28|101.3|101.24|7159
1625130330000|2021-07-01 09:05:30|101.3|101.24|101.24|101.22|101.3|101.24|101.24|101.18|2478
1625130350000|2021-07-01 09:05:50||101.2||101.18||101.2||101.18|968
1625130360000|2021-07-01 09:06:00|101.22||101.2||101.22||101.2||1914
1625130380000|2021-07-01 09:06:20|101.18|101.16|101.18|101.1|101.18|101.16|101.12|101.08|5752
1625130390000|2021-07-01 09:06:30||101.12||101.1||101.12||101.1|0
1625130400000|2021-07-01 09:06:40|101.2|101.12|101.2|101.16|101.2|101.16|101.2|101.12|11435
1625130410000|2021-07-01 09:06:50||101.14||101.14||101.14||101.14|4909
1625130420000|2021-07-01 09:07:00|101.22|101.16|101.26|101.2|101.3|101.22|101.22|101.16|5924
1625130440000|2021-07-01 09:07:20|||||||||80
1625130450000|2021-07-01 09:07:30|||||||||1481
1625130470000|2021-07-01 09:07:50||101.18||101.2||101.2||101.16|14706
1625130480000|2021-07-01 09:08:00|101.22|101.18|101.22|101.2|101.22|101.2|101.22|101.18|25847
1625130490000|2021-07-01 09:08:10|101.2|101.18|101.2|101.16|101.2|101.18|101.2|101.12|5021
1625130500000|2021-07-01 09:08:20|||||||||19650
1625130510000|2021-07-01 09:08:30|||||||||4000
1625130520000|2021-07-01 09:08:40|101.22|101.18|101.2|101.16|101.22|101.18|101.2|101.16|4540
1625130530000|2021-07-01 09:08:50|101.22|101.18|101.16|101.12|101.22|101.2|101.14|101.12|16008
1625130540000|2021-07-01 09:09:00|101.14|101.1|101.14|101.1|101.14|101.1|101.14|101.1|0
1625130550000|2021-07-01 09:09:10|101.12||101.12||101.12||101.12||25
1625130560000|2021-07-01 09:09:20|101.1|101.08|101.1|101.08|101.1|101.08|101.1|101.08|0
1625130570000|2021-07-01 09:09:30|101.12||101.1||101.12||101.1||13200
1625130580000|2021-07-01 09:09:40|101.12||101.1||101.12||101.1||6662
1625130590000|2021-07-01 09:09:50|101.12|101.06|101.1|101.06|101.12|101.06|101.1|101.06|2356
1625130600000|2021-07-01 09:10:00|101.08||101.08||101.08||101.08||0
1625130610000|2021-07-01 09:10:10|101.06|101.04|101.06|101|101.1|101.06|101.04|101|58821
1625130620000|2021-07-01 09:10:20|101.04||101.04||101.04||101.04||0
1625130630000|2021-07-01 09:10:30|101.02|100.98|101.02|100.96|101.02|101|101.02|100.94|16422
1625130640000|2021-07-01 09:10:40|||||||||2663
1625130650000|2021-07-01 09:10:50|101.04|100.98|101.04|101|101.06|101|101.04|100.98|80
1625130660000|2021-07-01 09:11:00|101.06|101.02|101.06|101|101.12|101.04|101.06|101|15613
1625130690000|2021-07-01 09:11:30|101.1|101.02|101.06|101|101.14|101.08|101.06|101|18121
1625130700000|2021-07-01 09:11:40||100.98||100.98||100.98||100.98|0
1625130710000|2021-07-01 09:11:50|101.04||101.02||101.04||101.02||0
1625130730000|2021-07-01 09:12:10|101.04||101.04||101.04||101.04||100
1625130740000|2021-07-01 09:12:20|101.02|100.96|101|100.96|101.02|100.98|101|100.94|35244
1625130750000|2021-07-01 09:12:30||100.98||100.98||100.98||100.98|0
1625130760000|2021-07-01 09:12:40||100.96||100.96||100.96||100.96|0
1625130770000|2021-07-01 09:12:50|100.98|100.94|100.98|100.9|100.98|100.94|100.98|100.9|3596
1625130780000|2021-07-01 09:13:00||100.92||100.92||100.92||100.92|200
1625130790000|2021-07-01 09:13:10|101|100.94|100.98|100.92|101|100.94|100.98|100.9|0
1625130800000|2021-07-01 09:13:20|101|100.94|101|100.94|101|100.94|101|100.94|10
1625130810000|2021-07-01 09:13:30|100.98|100.96|100.98|100.92|100.98|100.96|100.98|100.92|1903
1625130820000|2021-07-01 09:13:40|101|100.94|101|100.94|101|100.94|101|100.94|0
1625130830000|2021-07-01 09:13:50|100.98|100.92|100.98|100.92|100.98|100.92|100.98|100.92|3103
1625130840000|2021-07-01 09:14:00|100.96|100.9|100.94|100.88|100.96|100.9|100.94|100.88|5980
1625130850000|2021-07-01 09:14:10|100.92||100.92||100.92||100.92||30
1625130860000|2021-07-01 09:14:20|100.9|100.86|100.88|100.84|100.9|100.86|100.88|100.82|2211
1625130870000|2021-07-01 09:14:30|||||||||25
1625130880000|2021-07-01 09:14:40|100.92|100.86|100.98|100.92|101|100.98|100.92|100.86|14784
1625130890000|2021-07-01 09:14:50||100.94||100.94||100.94||100.94|700
1625130910000|2021-07-01 09:15:10||100.92||100.92||100.92||100.92|4363
1625130920000|2021-07-01 09:15:20|||||||||198
1625130930000|2021-07-01 09:15:30|101|100.94|100.98|100.94|101|100.96|100.98|100.94|832
1625130940000|2021-07-01 09:15:40|101|100.96|101|100.96|101.04|100.98|100.98|100.94|16954
1625130950000|2021-07-01 09:15:50|101.04|100.98|101|100.96|101.04|101|101|100.96|11802
1625130960000|2021-07-01 09:16:00|101.04|100.98|101|100.98|101.04|100.98|101|100.94|15868
1625130980000|2021-07-01 09:16:20|||||||||109
1625131000000|2021-07-01 09:16:40|101.02||101||101.04||101||7901
1625131010000|2021-07-01 09:16:50|101.02|101|101|100.98|101.04|101|101|100.98|28636
1625131020000|2021-07-01 09:17:00|101.04||101||101.04||101||12754
1625131040000|2021-07-01 09:17:20|100.98|100.96|100.94|100.92|100.98|100.96|100.94|100.9|3415
1625131050000|2021-07-01 09:17:30|100.92|100.9|100.92|100.86|100.92|100.9|100.92|100.86|1977
1625131060000|2021-07-01 09:17:40|100.9||100.9||100.9||100.9||0
1625131070000|2021-07-01 09:17:50|||||||||3239
1625131080000|2021-07-01 09:18:00|100.92|100.84|100.94|100.88|100.96|100.88|100.92|100.84|1863
1625131100000|2021-07-01 09:18:20|100.92|100.9|100.92|100.9|100.92|100.9|100.92|100.9|100
1625131120000|2021-07-01 09:18:40|||||||||8222
1625131130000|2021-07-01 09:18:50|||||||||530
1625131140000|2021-07-01 09:19:00|||||||||681
1625131150000|2021-07-01 09:19:10|||||||||4500
1625131160000|2021-07-01 09:19:20|||||||||15460
1625131180000|2021-07-01 09:19:40|||||||||11900
1625131230000|2021-07-01 09:20:30|||||||||250
1625131240000|2021-07-01 09:20:40|100.9|100.88|100.92|100.86|100.94|100.88|100.9|100.86|6830
1625131260000|2021-07-01 09:21:00|100.9|100.84|100.88|100.86|100.9|100.86|100.86|100.8|6061
1625131270000|2021-07-01 09:21:10|100.86|100.82|100.86|100.84|100.86|100.84|100.86|100.82|52
1625131280000|2021-07-01 09:21:20|100.84|100.8|100.86|100.8|100.86|100.82|100.84|100.76|1566
1625131290000|2021-07-01 09:21:30|100.84|100.78|100.84|100.78|100.84|100.78|100.84|100.78|0
1625131300000|2021-07-01 09:21:40||100.76||100.78||100.78||100.74|38
1625131310000|2021-07-01 09:21:50|||||||||2952
1625131340000|2021-07-01 09:22:20|100.86|100.8|100.84|100.78|100.9|100.84|100.84|100.78|18563
1625131350000|2021-07-01 09:22:30|100.8|100.76|100.8|100.76|100.8|100.76|100.8|100.76|0
1625131360000|2021-07-01 09:22:40|100.78|100.74|100.8|100.74|100.8|100.74|100.78|100.72|0
1625131380000|2021-07-01 09:23:00|100.84|100.76|100.82|100.8|100.86|100.8|100.82|100.76|1723
1625131390000|2021-07-01 09:23:10|100.8|100.78|100.8|100.72|100.8|100.78|100.8|100.72|6300
1625131410000|2021-07-01 09:23:30|100.82|100.74|100.86|100.82|100.88|100.84|100.8|100.74|14300
1625131420000|2021-07-01 09:23:40||100.8||100.8||100.8||100.8|25
1625131430000|2021-07-01 09:23:50||100.82||100.8||100.82||100.8|11877
1625131450000|2021-07-01 09:24:10|||||||||643
1625131460000|2021-07-01 09:24:20|100.88|100.82|100.88|100.82|100.88|100.84|100.88|100.82|9016
1625131470000|2021-07-01 09:24:30|100.86|100.8|100.84|100.8|100.86|100.82|100.84|100.78|7520
1625131480000|2021-07-01 09:24:40||100.78||100.76||100.78||100.76|2
1625131500000|2021-07-01 09:25:00||100.78||100.78||100.78||100.78|200
1625131510000|2021-07-01 09:25:10||100.8||100.78||100.8||100.78|1260
1625131520000|2021-07-01 09:25:20||100.8||100.8||100.8||100.8|6094
1625131540000|2021-07-01 09:25:40|100.88|100.82|100.84|100.8|100.88|100.84|100.84|100.8|218
1625131550000|2021-07-01 09:25:50||100.82||100.8||100.82||100.8|10877
1625131560000|2021-07-01 09:26:00|100.88|100.82|100.88|100.82|100.88|100.82|100.82|100.82|20082
1625131600000|2021-07-01 09:26:40|||||||||1420
1625131610000|2021-07-01 09:26:50||100.84||100.84||100.84||100.84|1684
1625131630000|2021-07-01 09:27:10|||||||||4956
1625131640000|2021-07-01 09:27:20|||||||||9912
1625131650000|2021-07-01 09:27:30|100.86||100.86||100.86||100.86||802
1625131660000|2021-07-01 09:27:40|100.88|100.86|100.98|100.94|100.98|100.94|100.88|100.86|7796
1625131670000|2021-07-01 09:27:50|101|100.96|101|100.96|101|100.96|101|100.94|4400
1625131690000|2021-07-01 09:28:10|101.02|100.98|101|100.96|101.04|100.98|100.98|100.96|12524
1625131710000|2021-07-01 09:28:30|||||||||4914
1625131740000|2021-07-01 09:29:00|101.02|100.98|101|100.96|101.02|100.98|101|100.96|1481
1625131770000|2021-07-01 09:29:30|101.02|100.98|101|100.98|101.04|101|101|100.98|24788
1625131780000|2021-07-01 09:29:40|100.98|100.96|100.98|100.94|101|100.96|100.98|100.94|9143
1625131790000|2021-07-01 09:29:50|101||100.98||101||100.98||0
1625131800000|2021-07-01 09:30:00|100.96||100.98||100.98||100.96||248
1625131810000|2021-07-01 09:30:10|100.96|100.92|100.9|100.86|100.96|100.92|100.9|100.86|8582
1625131820000|2021-07-01 09:30:20|100.88|100.84|100.86|100.8|100.88|100.84|100.86|100.8|1300
1625131830000|2021-07-01 09:30:30|||||||||247
1625131840000|2021-07-01 09:30:40||100.82||100.82||100.82||100.82|987
1625131850000|2021-07-01 09:30:50||100.84||100.84||100.84||100.84|163
1625131870000|2021-07-01 09:31:10|100.9||100.88||100.9||100.88||2690
1625131880000|2021-07-01 09:31:20|100.9|100.86|100.88|100.84|101.08|101.02|100.86|100.84|70859
1625131900000|2021-07-01 09:31:40|100.86|100.82|100.82|100.78|100.86|100.82|100.82|100.78|807
1625131920000|2021-07-01 09:32:00|||||||||979
1625131960000|2021-07-01 09:32:40|||||||||5222
1625131970000|2021-07-01 09:32:50|||||||||500
1625131980000|2021-07-01 09:33:00|||||||||2500
1625131990000|2021-07-01 09:33:10|||||||||987
1625132000000|2021-07-01 09:33:20|100.8|100.76|100.8|100.72|100.8|100.76|100.8|100.72|3558
1625132020000|2021-07-01 09:33:40|||||||||200
1625132030000|2021-07-01 09:33:50|||||||||1652
1625132050000|2021-07-01 09:34:10|||||||||1420
1625132060000|2021-07-01 09:34:20|||||||||496
1625132070000|2021-07-01 09:34:30|100.78|100.7|100.68|100.62|100.78|100.7|100.68|100.62|20291
1625132080000|2021-07-01 09:34:40|100.66|100.6|100.66|100.6|100.66|100.6|100.66|100.6|6913
1625132100000|2021-07-01 09:35:00|100.68|100.62|100.68|100.64|100.7|100.68|100.68|100.62|13401
1625132120000|2021-07-01 09:35:20|100.66|100.62|100.62|100.56|100.68|100.64|100.62|100.56|6536
1625132130000|2021-07-01 09:35:30|100.6|100.54|100.56|100.5|100.6|100.56|100.56|100.5|50
1625132150000|2021-07-01 09:35:50|100.54|100.48|100.38|100.34|100.54|100.48|100.38|100.34|34098
1625132160000|2021-07-01 09:36:00|100.36|100.32|100.34|100.3|100.38|100.34|100.3|100.22|48605
1625132170000|2021-07-01 09:36:10|100.36|100.32|100.34|100.3|100.38|100.34|100.34|100.26|29619
1625132180000|2021-07-01 09:36:20|100.36|100.28|100.24|100.18|100.36|100.28|100.24|100.16|672
1625132200000|2021-07-01 09:36:40|100.22|100.16|100.24|100.16|100.24|100.16|100.16|100.1|52470
1625132210000|2021-07-01 09:36:50|100.22|100.14|100.16|100.1|100.22|100.14|100.16|100.1|6629
1625132220000|2021-07-01 09:37:00|100.18|100.12|100.2|100.14|100.2|100.14|100.16|100.1|3341
1625132230000|2021-07-01 09:37:10|100.18|100.12|100.12|100.04|100.18|100.14|100.1|100.04|5109
1625132240000|2021-07-01 09:37:20||100.06||100.06||100.06||100.06|1970
1625132250000|2021-07-01 09:37:30|100.1|100.04|100.1|100.04|100.1|100.06|100.08|100.04|7248
1625132260000|2021-07-01 09:37:40|100.12|100.06|100.12|100.04|100.16|100.1|100.08|100.04|36721
1625132270000|2021-07-01 09:37:50||100.06||100.06||100.06||100.06|2000
1625132280000|2021-07-01 09:38:00|||||||||20000
1625132300000|2021-07-01 09:38:20|100.1||100.1||100.1||100.1||18650
1625132310000|2021-07-01 09:38:30|100.08|100.08|100.08|100.06|100.14|100.12|100.08|100.06|20904
1625132320000|2021-07-01 09:38:40|100.1||100.1||100.1||100.1||0
1625132330000|2021-07-01 09:38:50|||||||||20
1625132350000|2021-07-01 09:39:10|100.08|100.04|100|99.95|100.08|100.04|99.99|99.92|99446
1625132360000|2021-07-01 09:39:20|||||||||9939
1625132390000|2021-07-01 09:39:50|100.02|99.96|100.02|99.95|100.04|99.97|100.02|99.95|15501
1625132400000|2021-07-01 09:40:00|100.04|99.97|100.22|100.14|100.24|100.14|100.04|99.97|7953
1625132410000|2021-07-01 09:40:10||100.16||100.16||100.16||100.16|18167
1625132420000|2021-07-01 09:40:20|100.2|100.14|100.14|100.08|100.2|100.14|100.12|100.02|15686
1625132440000|2021-07-01 09:40:40|||||||||2000
1625132470000|2021-07-01 09:41:10|||||||||3967
1625132480000|2021-07-01 09:41:20|100.16|100.1|100.18|100.08|100.24|100.16|100.16|100.08|19252
1625132500000|2021-07-01 09:41:40|||||||||6283
1625132520000|2021-07-01 09:42:00||100.1||100.1||100.1||100.1|60200
1625132530000|2021-07-01 09:42:10||100.12||100.12||100.12||100.1|1030
1625132540000|2021-07-01 09:42:20|100.16|100.1|100.1|100.04|100.16|100.1|100.1|100.04|9006
1625132550000|2021-07-01 09:42:30||100.02||100||100.02||100|3201
1625132570000|2021-07-01 09:42:50|100.12|100.02|100.14|100.06|100.14|100.06|100.1|100.02|9078
1625132580000|2021-07-01 09:43:00|||||||||10351
1625132590000|2021-07-01 09:43:10|100.12||100.12||100.12||100.12||506
1625132600000|2021-07-01 09:43:20|||||||||6627
1625132610000|2021-07-01 09:43:30|100.1|100.04|100.1|100.02|100.1|100.04|100.1|100.02|15377
1625132620000|2021-07-01 09:43:40|||||||||193
1625132630000|2021-07-01 09:43:50||100||100||100||100|250
1625132640000|2021-07-01 09:44:00|100.08|99.99|99.89|99.82|100.08|100|99.89|99.8|38778
1625132650000|2021-07-01 09:44:10|99.88|99.83|99.85|99.78|99.89|99.83|99.85|99.77|2760
1625132660000|2021-07-01 09:44:20|99.84|99.75|99.73|99.68|99.84|99.75|99.73|99.67|6991
1625132670000|2021-07-01 09:44:30|||||||||4620
1625132680000|2021-07-01 09:44:40|99.71|99.66|99.73|99.67|99.73|99.67|99.71|99.64|4091
1625132690000|2021-07-01 09:44:50|99.71|99.68|99.71|99.62|99.73|99.68|99.71|99.61|2204
1625132700000|2021-07-01 09:45:00|99.73|99.65|99.78|99.72|99.79|99.75|99.72|99.63|66815
1625132710000|2021-07-01 09:45:10|99.79|99.75|99.7|99.64|99.79|99.77|99.7|99.61|22204
1625132720000|2021-07-01 09:45:20|99.74|99.62|99.76|99.69|99.77|99.7|99.74|99.62|5695
1625132730000|2021-07-01 09:45:30|99.75||99.76||99.78||99.75||1204
1625132760000|2021-07-01 09:46:00|||||||||82728
1625132770000|2021-07-01 09:46:10|||||||||30114
1625132780000|2021-07-01 09:46:20|99.78|99.7|99.88|99.83|99.95|99.87|99.78|99.7|56397
1625132790000|2021-07-01 09:46:30|99.87|99.81|99.92|99.86|99.92|99.86|99.87|99.81|3869
1625132800000|2021-07-01 09:46:40|||||||||668
1625132810000|2021-07-01 09:46:50|99.88||99.88||99.88||99.88||400
1625132820000|2021-07-01 09:47:00||99.82||99.83||99.83||99.82|4543
1625132830000|2021-07-01 09:47:10|99.9|99.84|99.97|99.91|99.99|99.91|99.9|99.84|8288
1625132840000|2021-07-01 09:47:20|99.96|99.88|99.96|99.88|99.97|99.89|99.95|99.87|3166
1625132850000|2021-07-01 09:47:30|99.95|99.87|99.94|99.86|99.95|99.87|99.94|99.85|0
1625132860000|2021-07-01 09:47:40|99.93|99.85|99.78|99.74|99.93|99.85|99.78|99.72|39879
1625132870000|2021-07-01 09:47:50|99.77|99.7|99.79|99.75|99.79|99.75|99.77|99.7|66
1625132880000|2021-07-01 09:48:00|99.78|99.72|99.75|99.67|99.78|99.72|99.74|99.65|11275
1625132890000|2021-07-01 09:48:10|99.74|99.65|99.66|99.6|99.74|99.66|99.66|99.59|12635
1625132900000|2021-07-01 09:48:20|99.64|99.59|99.62|99.57|99.64|99.59|99.62|99.56|2600
1625132920000|2021-07-01 09:48:40|99.61|99.55|99.61|99.54|99.61|99.55|99.61|99.53|583
1625132930000|2021-07-01 09:48:50|99.6|99.52|99.54|99.5|99.6|99.53|99.54|99.5|2669
1625132940000|2021-07-01 09:49:00|99.57|99.51|99.58|99.54|99.62|99.54|99.56|99.51|23073
1625132950000|2021-07-01 09:49:10|||||||||1412
1625132960000|2021-07-01 09:49:20|99.55||99.59||99.59||99.55||15575
1625132970000|2021-07-01 09:49:30|||||||||125
1625132980000|2021-07-01 09:49:40|99.56||99.58||99.59||99.56||4477
1625132990000|2021-07-01 09:49:50|99.57|99.5|99.57|99.5|99.57|99.5|99.57|99.5|1525
1625133010000|2021-07-01 09:50:10||99.51||99.51||99.51||99.51|16380
1625133020000|2021-07-01 09:50:20|99.56|99.54|99.68|99.61|99.7|99.61|99.53|99.49|105034
1625133030000|2021-07-01 09:50:30|99.67||99.66||99.67||99.66||192
1625133040000|2021-07-01 09:50:40|99.67||99.63||99.67||99.63||608
1625133050000|2021-07-01 09:50:50|99.62|99.6|99.62|99.55|99.62|99.6|99.62|99.55|5078
1625133060000|2021-07-01 09:51:00|99.61|99.53|99.65|99.58|99.66|99.58|99.58|99.5|4585
1625133070000|2021-07-01 09:51:10|99.66||99.66||99.66||99.66||0
1625133080000|2021-07-01 09:51:20|99.63||99.63||99.63||99.63||62163
1625133130000|2021-07-01 09:52:10|||||||||489
1625133190000|2021-07-01 09:53:10|||||||||13000
1625133200000|2021-07-01 09:53:20|||||||||27271
1625133220000|2021-07-01 09:53:40|||||||||12471
1625133240000|2021-07-01 09:54:00|99.66|99.59|99.78|99.7|99.84|99.77|99.66|99.59|109656
1625133250000|2021-07-01 09:54:10||99.69||99.69||99.69||99.69|0
1625133270000|2021-07-01 09:54:30|99.77|99.68|99.7|99.62|99.77|99.68|99.63|99.58|22872
1625133280000|2021-07-01 09:54:40|99.69|99.63|99.66|99.61|99.69|99.63|99.66|99.6|30
1625133290000|2021-07-01 09:54:50|99.65|99.63|99.7|99.66|99.7|99.66|99.65|99.63|8483
1625133300000|2021-07-01 09:55:00|99.71||99.71||99.71||99.71||2500
1625133310000|2021-07-01 09:55:10|99.72|99.67|99.81|99.75|99.82|99.75|99.72|99.67|25381
1625133340000|2021-07-01 09:55:40|99.83|99.76|99.83|99.76|99.84|99.76|99.83|99.76|460
1625133350000|2021-07-01 09:55:50|99.85|99.78|99.81|99.73|99.86|99.83|99.81|99.73|11879
1625133360000|2021-07-01 09:56:00||99.74||99.74||99.74||99.74|0
1625133370000|2021-07-01 09:56:10|99.8|99.73|99.78|99.73|99.8|99.73|99.78|99.73|67
1625133380000|2021-07-01 09:56:20|99.77|99.71|99.72|99.66|99.77|99.72|99.7|99.64|34240
1625133390000|2021-07-01 09:56:30|99.71|99.64|99.69|99.65|99.73|99.65|99.69|99.61|5048
1625133430000|2021-07-01 09:57:10|||||||||1984
1625133450000|2021-07-01 09:57:30|||||||||217
1625133470000|2021-07-01 09:57:50|||||||||1788
1625133480000|2021-07-01 09:58:00|99.72|99.66|99.8|99.78|99.83|99.78|99.72|99.66|8775
1625133490000|2021-07-01 09:58:10|99.84|99.79|99.85|99.79|99.85|99.79|99.84|99.78|2817
1625133500000|2021-07-01 09:58:20|99.84||99.84||99.84||99.84||5500
1625133510000|2021-07-01 09:58:30|99.85|99.8|99.84|99.79|99.9|99.83|99.84|99.78|13341
1625133530000|2021-07-01 09:58:50|99.83|99.77|99.74|99.7|99.83|99.77|99.74|99.68|128500
1625133540000|2021-07-01 09:59:00|99.73|99.67|99.71|99.68|99.75|99.68|99.69|99.65|10609
1625133550000|2021-07-01 09:59:10|99.7|99.69|99.71|99.65|99.79|99.74|99.7|99.64|8409
1625133560000|2021-07-01 09:59:20||99.67||99.67||99.67||99.67|0
1625133570000|2021-07-01 09:59:30|99.7||99.71||99.71||99.68||5420
1625133580000|2021-07-01 09:59:40|99.72|99.68|99.77|99.74|99.8|99.74|99.72|99.68|1531
1625133590000|2021-07-01 09:59:50||99.72||99.73||99.73||99.72|2500
1625133600000|2021-07-01 10:00:00||99.72||99.72||99.72||99.72|2260
1625133610000|2021-07-01 10:00:10|99.79|99.75|99.74|99.68|99.79|99.76|99.74|99.67|6210
1625133620000|2021-07-01 10:00:20|99.73|99.67|99.73|99.66|99.73|99.67|99.73|99.65|0
1625133640000|2021-07-01 10:00:40||99.67||99.67||99.67||99.67|1294
1625133660000|2021-07-01 10:01:00||99.68||99.68||99.68||99.68|2542
1625133670000|2021-07-01 10:01:10|99.72|99.67|99.63|99.6|99.72|99.67|99.63|99.6|10686
1625133680000|2021-07-01 10:01:20|99.62|99.62|99.63|99.62|99.63|99.62|99.62|99.6|2107
1625133690000|2021-07-01 10:01:30|99.62|99.61|99.58|99.51|99.62|99.61|99.58|99.5|10906
1625133700000|2021-07-01 10:01:40|99.57|99.5|99.57|99.51|99.57|99.51|99.57|99.5|6986
1625133710000|2021-07-01 10:01:50||99.52||99.53||99.53||99.52|0
1625133720000|2021-07-01 10:02:00|99.56|99.52|99.56|99.49|99.56|99.52|99.56|99.49|1044
1625133730000|2021-07-01 10:02:10|99.55|99.5|99.56|99.5|99.56|99.5|99.52|99.5|3829
1625133750000|2021-07-01 10:02:30|99.55|99.51|99.67|99.61|99.7|99.62|99.55|99.51|10451
1625133760000|2021-07-01 10:02:40|99.7|99.62|99.68|99.62|99.7|99.62|99.68|99.61|2106
1625133810000|2021-07-01 10:03:30|||||||||1003
1625133820000|2021-07-01 10:03:40|||||||||9975
1625133830000|2021-07-01 10:03:50|99.67||99.67||99.67||99.66||232
1625133840000|2021-07-01 10:04:00|99.66||99.66||99.66||99.66||3874
1625133860000|2021-07-01 10:04:20|99.67|99.63|99.67|99.63|99.67|99.63|99.67|99.63|6972
1625133870000|2021-07-01 10:04:30|99.7|99.64|99.79|99.73|99.79|99.73|99.7|99.64|21023
1625133880000|2021-07-01 10:04:40|99.78|99.74|99.79|99.74|99.79|99.74|99.78|99.74|460
1625133900000|2021-07-01 10:05:00|99.78||99.78||99.78||99.78||57
1625133910000|2021-07-01 10:05:10|99.77||99.77||99.77||99.77||5000
1625133920000|2021-07-01 10:05:20|99.76|99.71|99.72|99.68|99.77|99.73|99.72|99.68|3365
1625133930000|2021-07-01 10:05:30|99.71|99.69|99.71|99.67|99.71|99.69|99.71|99.66|140
1625133940000|2021-07-01 10:05:40|99.72|99.68|99.7|99.69|99.77|99.71|99.7|99.68|38407
1625133950000|2021-07-01 10:05:50|||||||||1989
1625133960000|2021-07-01 10:06:00|99.71|99.68|99.74|99.69|99.74|99.7|99.71|99.68|9149
1625133970000|2021-07-01 10:06:10|99.77|99.7|99.78|99.74|99.78|99.74|99.77|99.7|3132
1625133980000|2021-07-01 10:06:20|99.8|99.75|99.79|99.74|99.8|99.76|99.79|99.74|21
1625133990000|2021-07-01 10:06:30|99.78|99.72|99.66|99.61|99.78|99.72|99.66|99.6|13125
1625134000000|2021-07-01 10:06:40|99.68|99.62|99.69|99.63|99.74|99.67|99.68|99.62|8928
1625134010000|2021-07-01 10:06:50|99.72|99.64|99.73|99.68|99.75|99.68|99.71|99.64|5000
1625134020000|2021-07-01 10:07:00|99.72|99.66|99.76|99.7|99.78|99.7|99.66|99.6|69905
1625134030000|2021-07-01 10:07:10|99.74|99.68|99.78|99.74|99.79|99.74|99.67|99.6|52329
1625134040000|2021-07-01 10:07:20|99.77||99.78||99.78||99.77||8011
1625134050000|2021-07-01 10:07:30|99.77|99.72|99.78|99.72|99.78|99.72|99.74|99.66|10113
1625134080000|2021-07-01 10:08:00|99.77||99.77||99.78||99.77||2505
1625134090000|2021-07-01 10:08:10|99.76|99.7|99.74|99.67|99.76|99.7|99.73|99.65|2885
1625134100000|2021-07-01 10:08:20|99.73||99.74||99.74||99.73||0
1625134110000|2021-07-01 10:08:30|99.75|99.68|99.86|99.81|99.89|99.81|99.74|99.68|11241
1625134120000|2021-07-01 10:08:40|99.84|99.78|99.82|99.76|99.85|99.78|99.81|99.75|14452
1625134130000|2021-07-01 10:08:50|||||||||5000
1625134140000|2021-07-01 10:09:00|||||||||8054
1625134160000|2021-07-01 10:09:20|99.86|99.77|99.87|99.83|99.93|99.84|99.86|99.77|810
1625134170000|2021-07-01 10:09:30|99.91|99.84|99.93|99.88|99.93|99.88|99.91|99.84|12421
1625134200000|2021-07-01 10:10:00||99.89||99.89||99.89||99.89|340
1625134210000|2021-07-01 10:10:10|99.92|99.88|99.91|99.88|99.92|99.88|99.91|99.88|500
1625134220000|2021-07-01 10:10:20|99.89||99.91||99.92||99.89||7287
1625134230000|2021-07-01 10:10:30|99.92||99.92||99.92||99.92||0
1625134240000|2021-07-01 10:10:40|99.91|99.89|99.87|99.8|99.92|99.89|99.87|99.8|8596
1625134250000|2021-07-01 10:10:50|99.9|99.81|99.87|99.83|99.9|99.83|99.87|99.81|230
1625134260000|2021-07-01 10:11:00|99.86|99.82|99.86|99.82|99.86|99.82|99.86|99.82|199
1625134300000|2021-07-01 10:11:40|99.87|99.83|99.87|99.83|99.87|99.83|99.87|99.83|961
1625134360000|2021-07-01 10:12:40|99.9|99.84|100.14|100.04|100.18|100.12|99.9|99.84|49097
1625134370000|2021-07-01 10:12:50||100.08||100.1||100.1||100.08|900
1625134380000|2021-07-01 10:13:00|100.12|100.08|100.12|100.04|100.12|100.1|100.12|100.04|16310
1625134410000|2021-07-01 10:13:30|100.14|100.08|100.18|100.08|100.18|100.1|100.14|100.04|8025
1625134420000|2021-07-01 10:13:40||100.1||100.14||100.14||100.1|0
1625134450000|2021-07-01 10:14:10|100.22|100.16|100.28|100.2|100.3|100.2|100.22|100.16|4272
1625134460000|2021-07-01 10:14:20|100.26|100.22|100.22|100.16|100.26|100.22|100.2|100.14|2536
1625134470000|2021-07-01 10:14:30|100.2|100.14|100.3|100.24|100.32|100.24|100.2|100.14|16621
1625134500000|2021-07-01 10:15:00|100.28|100.22|100.26|100.2|100.28|100.22|100.26|100.2|0
1625134510000|2021-07-01 10:15:10|100.24||100.24||100.24||100.24||20
1625134520000|2021-07-01 10:15:20||100.18||100.18||100.18||100.18|2546
1625134530000|2021-07-01 10:15:30||100.2||100.18||100.22||100.18|182
1625134540000|2021-07-01 10:15:40|||||||||24
1625134550000|2021-07-01 10:15:50|||||||||3
1625134560000|2021-07-01 10:16:00|||||||||1000
1625134580000|2021-07-01 10:16:20||100.2||100.2||100.2||100.2|9
1625134600000|2021-07-01 10:16:40|100.22|100.18|100.24|100.16|100.24|100.18|100.2|100.14|8856
1625134610000|2021-07-01 10:16:50|||||||||100000
1625134620000|2021-07-01 10:17:00|100.26|100.2|100.42|100.34|100.44|100.36|100.26|100.2|30539
1625134630000|2021-07-01 10:17:10|100.4||100.4||100.4||100.4||4
1625134640000|2021-07-01 10:17:20|100.38|100.36|100.4|100.36|100.4|100.36|100.38|100.36|3578
1625134650000|2021-07-01 10:17:30|100.42||100.42||100.42||100.42||6
1625134660000|2021-07-01 10:17:40|100.4|100.34|100.38|100.34|100.4|100.34|100.38|100.34|3550
1625134680000|2021-07-01 10:18:00|100.34|100.32|100.4|100.3|100.4|100.34|100.34|100.28|9704
1625134690000|2021-07-01 10:18:10|100.36||100.36||100.36||100.36||520
1625134700000|2021-07-01 10:18:20||100.32||100.32||100.32||100.32|120
1625134710000|2021-07-01 10:18:30|100.38|100.34|100.4|100.34|100.4|100.34|100.36|100.34|3126
1625134730000|2021-07-01 10:18:50|||||||||4944
1625134740000|2021-07-01 10:19:00||100.36||100.36||100.36||100.36|24
1625134790000|2021-07-01 10:19:50|100.38|100.38|100.5|100.46|100.5|100.46|100.38|100.38|25071
1625134800000|2021-07-01 10:20:00|100.54|100.48|100.54|100.48|100.6|100.5|100.5|100.42|294
1625134810000|2021-07-01 10:20:10|100.5|100.5|100.46|100.44|100.5|100.5|100.46|100.42|1757
1625134840000|2021-07-01 10:20:40|100.44|100.42|100.42|100.36|100.44|100.42|100.42|100.36|1622
1625134850000|2021-07-01 10:20:50|100.4|100.34|100.4|100.38|100.4|100.38|100.4|100.32|2242
1625134860000|2021-07-01 10:21:00|100.42||100.42||100.42||100.42||0
1625134870000|2021-07-01 10:21:10|100.4|100.34|100.4|100.34|100.42|100.34|100.32|100.28|8394
1625134930000|2021-07-01 10:22:10|100.38|100.32|100.34|100.26|100.38|100.34|100.34|100.24|2450
1625134940000|2021-07-01 10:22:20|100.32|100.24|100.26|100.18|100.32|100.24|100.2|100.12|5813
1625134960000|2021-07-01 10:22:40|100.24|100.16|100.24|100.18|100.26|100.18|100.2|100.12|11495
1625134970000|2021-07-01 10:22:50|100.22|100.16|100.16|100.1|100.22|100.16|100.14|100.08|4054
1625134980000|2021-07-01 10:23:00|||||||||2000
1625135000000|2021-07-01 10:23:20|||||||||926
1625135010000|2021-07-01 10:23:30|100.2|100.12|100.2|100.14|100.2|100.14|100.2|100.12|2128
1625135020000|2021-07-01 10:23:40|100.22|100.16|100.24|100.18|100.26|100.18|100.22|100.14|5740
1625135040000|2021-07-01 10:24:00|100.26||100.26||100.26||100.26||5
1625135050000|2021-07-01 10:24:10|100.24||100.24||100.24||100.24||100
1625135060000|2021-07-01 10:24:20|100.26|100.2|100.18|100.12|100.26|100.22|100.16|100.12|12421
1625135080000|2021-07-01 10:24:40|100.16||100.16||100.16||100.16||260
1625135090000|2021-07-01 10:24:50|100.14|100.1|100.1|100.06|100.14|100.1|100.1|100.02|3115
1625135100000|2021-07-01 10:25:00|100.08|100.02|100.06|99.98|100.08|100.02|100.06|99.98|8832
1625135110000|2021-07-01 10:25:10|100.02|99.97|99.95|99.89|100.02|99.97|99.95|99.88|18128
1625135120000|2021-07-01 10:25:20|99.94|99.88|99.86|99.79|99.94|99.88|99.86|99.78|8067
1625135130000|2021-07-01 10:25:30|99.85|99.77|99.85|99.83|99.91|99.83|99.83|99.77|31285
1625135140000|2021-07-01 10:25:40||99.82||99.79||99.82||99.78|801
1625135160000|2021-07-01 10:26:00|99.84|99.78|99.85|99.84|99.87|99.85|99.82|99.74|2288
1625135170000|2021-07-01 10:26:10|99.87|99.85|99.95|99.9|99.97|99.9|99.87|99.85|34221
1625135180000|2021-07-01 10:26:20|99.92|99.89|99.94|99.86|99.95|99.89|99.92|99.85|301
1625135190000|2021-07-01 10:26:30|99.95|99.87|99.95|99.88|99.95|99.88|99.95|99.85|100
1625135210000|2021-07-01 10:26:50|99.94|99.87|99.94|99.87|99.95|99.87|99.9|99.82|186
1625135220000|2021-07-01 10:27:00|99.95||99.95||99.95||99.94||72
1625135230000|2021-07-01 10:27:10|99.94|99.85|99.89|99.83|99.94|99.85|99.89|99.82|2600
1625135240000|2021-07-01 10:27:20|||||||||4969
1625135250000|2021-07-01 10:27:30|99.92|99.89|100.02|99.93|100.04|99.93|99.92|99.89|15723
1625135260000|2021-07-01 10:27:40||99.94||99.94||99.94||99.94|1980
1625135270000|2021-07-01 10:27:50|||||||||13249
1625135280000|2021-07-01 10:28:00||99.95||99.94||99.95||99.94|501
1625135300000|2021-07-01 10:28:20|100.06|99.95|100.08|100.04|100.08|100.04|100.06|99.95|44030
1625135310000|2021-07-01 10:28:30|100.06|100.02|99.81|99.75|100.06|100.04|99.81|99.74|70304
1625135320000|2021-07-01 10:28:40|99.85|99.76|99.82|99.76|99.9|99.82|99.82|99.75|11531
1625135330000|2021-07-01 10:28:50|99.81|99.75|99.78|99.72|99.81|99.75|99.78|99.72|47122
1625135340000|2021-07-01 10:29:00|99.77|99.8|99.88|99.81|99.91|99.83|99.76|99.72|51814
1625135350000|2021-07-01 10:29:10||99.8||99.81||99.81||99.8|0
1625135370000|2021-07-01 10:29:30|99.87|99.8|99.84|99.8|99.87|99.81|99.83|99.8|4871
1625135380000|2021-07-01 10:29:40|99.87|99.81|99.87|99.83|99.87|99.84|99.87|99.81|2292
1625135400000|2021-07-01 10:30:00|99.9|99.84|99.93|99.85|100.08|99.98|99.85|99.8|114966
1625135410000|2021-07-01 10:30:10|99.91|99.86|99.98|99.9|100|99.9|99.91|99.85|5926
1625135420000|2021-07-01 10:30:20|99.97|99.88|99.9|99.83|99.97|99.88|99.9|99.82|5
1625135430000|2021-07-01 10:30:30|99.88|99.82|99.83|99.8|99.88|99.82|99.83|99.76|13197
1625135440000|2021-07-01 10:30:40|99.82|99.76|99.78|99.72|99.82|99.8|99.78|99.68|7782
1625135450000|2021-07-01 10:30:50|||||||||1157
1625135460000|2021-07-01 10:31:00|||||||||5268
1625135470000|2021-07-01 10:31:10|||||||||25833
1625135480000|2021-07-01 10:31:20|99.77|99.73|99.83|99.75|99.83|99.75|99.77|99.72|9312
1625135490000|2021-07-01 10:31:30|99.85|99.76|99.89|99.81|99.92|99.83|99.85|99.76|3564
1625135500000|2021-07-01 10:31:40||99.82||99.82||99.82||99.82|4990
1625135510000|2021-07-01 10:31:50|||||||||16777
1625135520000|2021-07-01 10:32:00|99.92|99.9|100.02|99.96|100.1|100|99.92|99.9|50395
1625135550000|2021-07-01 10:32:30|||||||||13429
1625135570000|2021-07-01 10:32:50|100|99.95|99.98|99.92|100.02|99.95|99.98|99.91|12706
1625135590000|2021-07-01 10:33:10|100.02|99.93|99.99|99.96|100.06|99.98|99.98|99.93|4348
1625135610000|2021-07-01 10:33:30|100.02|99.97|100.04|99.96|100.06|99.99|100.02|99.96|3262
1625135620000|2021-07-01 10:33:40||99.95||99.95||99.95||99.95|14
1625135630000|2021-07-01 10:33:50|||||||||300
1625135640000|2021-07-01 10:34:00|100.02|99.94|100.04|99.94|100.04|99.94|100.02|99.94|16
1625135650000|2021-07-01 10:34:10|100.02||100.02||100.02||100.02||0
1625135660000|2021-07-01 10:34:20||99.95||99.95||99.95||99.95|0
1625135670000|2021-07-01 10:34:30|||||||||734
1625135720000|2021-07-01 10:35:20|100|99.97|99.93|99.89|100|99.99|99.93|99.85|19573
1625135730000|2021-07-01 10:35:30|99.92|99.88|99.9|99.83|99.92|99.88|99.9|99.82|2572
1625135740000|2021-07-01 10:35:40|99.89|99.82|99.98|99.91|100|99.91|99.88|99.8|8326
1625135750000|2021-07-01 10:35:50|100|99.92|100.02|99.94|100.04|99.94|99.99|99.92|1000
1625135760000|2021-07-01 10:36:00|100.04||100.04||100.04||100.02||30
1625135770000|2021-07-01 10:36:10|100.02|99.95|100.02|99.95|100.04|99.95|100.02|99.95|4747
1625135780000|2021-07-01 10:36:20|100.04||100.02||100.04||100.02||5015
1625135790000|2021-07-01 10:36:30|100|99.94|99.99|99.95|100.02|99.95|99.99|99.94|6491
1625135800000|2021-07-01 10:36:40||99.96||99.96||99.96||99.96|0
1625135820000|2021-07-01 10:37:00|||||||||8000
1625135850000|2021-07-01 10:37:30|100.04|99.97|100.06|100|100.1|100.02|100.02|99.97|11250
1625135860000|2021-07-01 10:37:40|100.04|99.96|100.02|99.95|100.04|99.96|100.02|99.95|1921
1625135870000|2021-07-01 10:37:50|100.04||100.02||100.04||100.02||2200
1625135880000|2021-07-01 10:38:00|100|99.93|99.91|99.83|100|99.93|99.9|99.82|43
1625135890000|2021-07-01 10:38:10|||||||||10000
1625135900000|2021-07-01 10:38:20|99.9|99.81|99.89|99.82|99.9|99.82|99.89|99.81|98
1625135910000|2021-07-01 10:38:30|99.88|99.83|99.9|99.85|99.91|99.85|99.88|99.83|11457
1625135920000|2021-07-01 10:38:40|||||||||145
1625135930000|2021-07-01 10:38:50|99.91|99.86|99.95|99.89|99.95|99.91|99.91|99.86|32193
1625135940000|2021-07-01 10:39:00|99.93|99.86|99.93|99.87|99.93|99.87|99.93|99.86|5498
1625135950000|2021-07-01 10:39:10|99.92|99.86|99.92|99.86|99.92|99.86|99.92|99.86|5030
1625135960000|2021-07-01 10:39:20|99.93|99.87|99.85|99.79|99.93|99.87|99.84|99.78|1190
1625135970000|2021-07-01 10:39:30|99.88|99.8|99.88|99.82|99.88|99.82|99.88|99.8|4686
1625135980000|2021-07-01 10:39:40|99.91|99.83|99.9|99.83|99.92|99.88|99.88|99.82|4767
1625135990000|2021-07-01 10:39:50||99.82||99.82||99.82||99.82|0
1625136000000|2021-07-01 10:40:00|99.82|99.81|99.82|99.77|99.87|99.81|99.81|99.76|3859
1625136010000|2021-07-01 10:40:10|99.81|99.76|99.72|99.68|99.81|99.76|99.71|99.64|16514
1625136020000|2021-07-01 10:40:20||99.64||99.66||99.66||99.64|200
1625136030000|2021-07-01 10:40:30|99.71|99.63|99.64|99.57|99.71|99.64|99.64|99.56|3105
1625136040000|2021-07-01 10:40:40||99.56||99.57||99.57||99.56|7380
1625136050000|2021-07-01 10:40:50|99.67|99.58|99.7|99.65|99.72|99.66|99.64|99.57|22214
1625136060000|2021-07-01 10:41:00|99.72||99.71||99.72||99.71||0
1625136070000|2021-07-01 10:41:10|99.72|99.64|99.66|99.59|99.72|99.64|99.64|99.58|0
1625136080000|2021-07-01 10:41:20|99.65||99.65||99.67||99.65||0
1625136090000|2021-07-01 10:41:30|99.68|99.6|99.68|99.63|99.72|99.63|99.68|99.6|2811
1625136110000|2021-07-01 10:41:50|99.71|99.64|99.72|99.67|99.72|99.67|99.71|99.64|8316
1625136120000|2021-07-01 10:42:00|99.75|99.68|99.81|99.75|99.84|99.76|99.75|99.68|2419
1625136130000|2021-07-01 10:42:10||99.73||99.74||99.74||99.73|0
1625136140000|2021-07-01 10:42:20|99.82|99.8|99.8|99.75|99.84|99.8|99.8|99.74|66978
1625136150000|2021-07-01 10:42:30|99.79|99.73|99.79|99.74|99.8|99.74|99.79|99.73|0
1625136160000|2021-07-01 10:42:40|99.8|99.75|99.81|99.78|99.81|99.78|99.8|99.75|5691
1625136170000|2021-07-01 10:42:50||99.76||99.77||99.77||99.76|9961
1625136180000|2021-07-01 10:43:00|99.83|99.78|99.8|99.78|99.84|99.81|99.79|99.75|19193
1625136190000|2021-07-01 10:43:10|99.83|99.84|99.86|99.84|99.89|99.84|99.83|99.78|47903
1625136200000|2021-07-01 10:43:20|99.89|99.85|99.85|99.84|99.89|99.85|99.85|99.82|26725
1625136210000|2021-07-01 10:43:30|99.86|99.82|99.83|99.76|99.86|99.84|99.8|99.71|83490
1625136220000|2021-07-01 10:43:40|99.8|99.74|99.76|99.69|99.8|99.74|99.73|99.68|5742
1625136230000|2021-07-01 10:43:50|99.75|99.67|99.73|99.68|99.75|99.68|99.73|99.64|0
1625136240000|2021-07-01 10:44:00|99.72|99.64|99.7|99.63|99.72|99.66|99.69|99.61|56
1625136250000|2021-07-01 10:44:10|99.71|99.64|99.72|99.67|99.72|99.67|99.71|99.64|3486
1625136260000|2021-07-01 10:44:20|99.73|99.68|99.8|99.74|99.83|99.74|99.73|99.68|14871
1625136270000|2021-07-01 10:44:30|99.79|99.71|99.76|99.71|99.79|99.71|99.74|99.7|7151
1625136290000|2021-07-01 10:44:50|99.77|99.72|99.79|99.72|99.84|99.75|99.77|99.72|16480
1625136300000|2021-07-01 10:45:00|99.78|99.69|99.7|99.63|99.78|99.69|99.69|99.62|6052
1625136310000|2021-07-01 10:45:10|99.69|99.6|99.67|99.61|99.69|99.62|99.67|99.6|0
1625136320000|2021-07-01 10:45:20|99.66|99.58|99.61|99.54|99.66|99.59|99.61|99.52|0
1625136330000|2021-07-01 10:45:30|99.62|99.52|99.58|99.52|99.62|99.52|99.58|99.51|0
1625136340000|2021-07-01 10:45:40|99.57|99.51|99.55|99.49|99.57|99.51|99.54|99.49|2550
1625136350000|2021-07-01 10:45:50|99.56|99.51|99.61|99.56|99.64|99.57|99.54|99.51|4036
1625136360000|2021-07-01 10:46:00|99.62|99.57|99.62|99.57|99.62|99.57|99.62|99.57|0
1625136370000|2021-07-01 10:46:10|99.61|99.56|99.61|99.53|99.61|99.56|99.61|99.52|9541
1625136380000|2021-07-01 10:46:20||99.54||99.56||99.56||99.54|3607
1625136400000|2021-07-01 10:46:40|||||||||9983
1625136410000|2021-07-01 10:46:50|99.64|99.64|99.66|99.64|99.7|99.64|99.64|99.56|26214
1625136420000|2021-07-01 10:47:00||99.62||99.65||99.65||99.62|2881
1625136430000|2021-07-01 10:47:10|99.7|99.64|99.73|99.67|99.76|99.69|99.7|99.64|10995
1625136440000|2021-07-01 10:47:20|||||||||5017
1625136460000|2021-07-01 10:47:40|99.72|99.68|99.68|99.64|99.72|99.68|99.68|99.64|9187
1625136470000|2021-07-01 10:47:50|99.67|99.61|99.62|99.56|99.7|99.64|99.62|99.56|27065
1625136480000|2021-07-01 10:48:00|99.64|99.58|99.69|99.62|99.71|99.64|99.64|99.58|3706
1625136490000|2021-07-01 10:48:10||99.6||99.63||99.63||99.6|519
1625136500000|2021-07-01 10:48:20|||||||||300
1625136510000|2021-07-01 10:48:30|99.68|99.62|99.65|99.59|99.68|99.62|99.65|99.59|189
1625136520000|2021-07-01 10:48:40|99.68|99.62|99.65|99.62|99.68|99.62|99.65|99.62|9973
1625136530000|2021-07-01 10:48:50|99.68|99.63|99.68|99.63|99.71|99.63|99.68|99.63|50
1625136540000|2021-07-01 10:49:00|99.71|99.64|99.72|99.65|99.73|99.69|99.69|99.64|4841
1625136550000|2021-07-01 10:49:10||99.66||99.67||99.67||99.66|0
1625136560000|2021-07-01 10:49:20|||||||||9970
1625136570000|2021-07-01 10:49:30|99.71|99.65|99.73|99.68|99.73|99.68|99.68|99.63|5239
1625136580000|2021-07-01 10:49:40|99.72|99.65|99.67|99.58|99.72|99.66|99.67|99.58|7960
1625136590000|2021-07-01 10:49:50|99.66|99.59|99.64|99.58|99.66|99.63|99.64|99.58|42
1625136600000|2021-07-01 10:50:00|99.58|99.55|99.58|99.5|99.64|99.55|99.58|99.49|5443
1625136610000|2021-07-01 10:50:10|99.57|99.49|99.56|99.49|99.57|99.49|99.56|99.49|8
1625136620000|2021-07-01 10:50:20|99.55|99.47|99.48|99.42|99.55|99.47|99.48|99.4|14047
1625136630000|2021-07-01 10:50:30|99.49|99.43|99.41|99.33|99.52|99.46|99.41|99.32|20521
1625136640000|2021-07-01 10:50:40|99.4|99.34|99.4|99.39|99.4|99.39|99.4|99.33|0
1625136650000|2021-07-01 10:50:50|99.45|99.42|99.47|99.4|99.5|99.42|99.45|99.39|13894
1625136660000|2021-07-01 10:51:00|99.4|99.39|99.41|99.36|99.48|99.39|99.4|99.34|1558
1625136670000|2021-07-01 10:51:10|99.44|99.35|99.4|99.37|99.45|99.39|99.4|99.33|5171
1625136680000|2021-07-01 10:51:20|99.44|99.35|99.51|99.43|99.52|99.43|99.44|99.34|9914
1625136690000|2021-07-01 10:51:30|99.5|99.4|99.4|99.35|99.5|99.41|99.4|99.34|151
1625136700000|2021-07-01 10:51:40||99.36||99.39||99.39||99.36|2000
1625136720000|2021-07-01 10:52:00|99.45|99.38|99.5|99.43|99.5|99.43|99.45|99.38|2703
1625136730000|2021-07-01 10:52:10|99.49|99.4|99.48|99.43|99.5|99.43|99.48|99.4|0
1625136740000|2021-07-01 10:52:20||99.39||99.39||99.39||99.38|166
1625136750000|2021-07-01 10:52:30|99.46|99.38|99.43|99.36|99.46|99.38|99.43|99.35|2620
1625136760000|2021-07-01 10:52:40|99.42|99.34|99.41|99.33|99.42|99.35|99.41|99.32|506
1625136770000|2021-07-01 10:52:50|99.42|99.34|99.36|99.3|99.42|99.35|99.36|99.3|4754
1625136780000|2021-07-01 10:53:00|99.35|99.29|99.3|99.29|99.35|99.29|99.3|99.22|57508
1625136790000|2021-07-01 10:53:10|99.32|99.24|99.32|99.26|99.32|99.26|99.31|99.22|1894
1625136800000|2021-07-01 10:53:20|99.34|99.27|99.4|99.32|99.4|99.32|99.33|99.27|14675
1625136810000|2021-07-01 10:53:30|99.39|99.31|99.36|99.29|99.39|99.31|99.34|99.28|2749
1625136830000|2021-07-01 10:53:50|99.38|99.3|99.4|99.35|99.4|99.35|99.38|99.3|5479
1625136840000|2021-07-01 10:54:00|99.44|99.36|99.46|99.36|99.47|99.36|99.44|99.36|5050
1625136850000|2021-07-01 10:54:10|99.45||99.45||99.46||99.45||4991
1625136860000|2021-07-01 10:54:20|99.46|99.38|99.54|99.47|99.56|99.47|99.46|99.38|29290
1625136870000|2021-07-01 10:54:30|99.53|99.46|99.51|99.45|99.53|99.47|99.51|99.45|1359
1625136880000|2021-07-01 10:54:40|99.5|99.44|99.5|99.42|99.51|99.44|99.45|99.39|4996
1625136890000|2021-07-01 10:54:50|99.49|99.41|99.48|99.4|99.49|99.46|99.45|99.37|22477
1625136900000|2021-07-01 10:55:00|99.49|99.41|99.47|99.38|99.52|99.43|99.47|99.37|0
1625136910000|2021-07-01 10:55:10|99.46|99.37|99.38|99.32|99.46|99.37|99.38|99.3|4094
1625136920000|2021-07-01 10:55:20||99.33||99.33||99.33||99.31|2595
1625136930000|2021-07-01 10:55:30|99.41|99.31|99.38|99.32|99.41|99.34|99.38|99.31|4251
1625136940000|2021-07-01 10:55:40|99.37|99.31|99.35|99.28|99.37|99.31|99.35|99.28|0
1625136950000|2021-07-01 10:55:50|99.34|99.27|99.32|99.26|99.34|99.27|99.31|99.25|4027
1625136960000|2021-07-01 10:56:00|||||||||990
1625136980000|2021-07-01 10:56:20|99.31|99.24|99.31|99.24|99.31|99.25|99.31|99.23|2253
1625136990000|2021-07-01 10:56:30|99.3|99.3|99.33|99.28|99.33|99.3|99.3|99.23|37443
1625137000000|2021-07-01 10:56:40|99.3|99.26|99.3|99.28|99.3|99.28|99.3|99.24|3115
1625137010000|2021-07-01 10:56:50|||||||||72
1625137020000|2021-07-01 10:57:00|99.33|99.29|99.43|99.35|99.44|99.37|99.33|99.29|19412
1625137030000|2021-07-01 10:57:10|99.42|99.34|99.31|99.24|99.42|99.36|99.31|99.24|25242
1625137040000|2021-07-01 10:57:20|99.3|99.23|99.26|99.2|99.3|99.23|99.25|99.2|20841
1625137050000|2021-07-01 10:57:30|99.28|99.22|99.28|99.24|99.28|99.24|99.27|99.22|22916
1625137060000|2021-07-01 10:57:40|99.27|99.22|99.31|99.23|99.32|99.23|99.24|99.22|28160
1625137070000|2021-07-01 10:57:50|99.25|99.22|99.27|99.21|99.3|99.23|99.25|99.2|7498
1625137080000|2021-07-01 10:58:00|99.3|99.22|99.27|99.23|99.32|99.27|99.27|99.22|3381
1625137090000|2021-07-01 10:58:10|99.26|99.22|99.27|99.22|99.27|99.22|99.26|99.21|3002
1625137100000|2021-07-01 10:58:20|99.3|99.24|99.37|99.31|99.38|99.32|99.3|99.24|5561
1625137110000|2021-07-01 10:58:30||99.3||99.3||99.3||99.3|0
1625137120000|2021-07-01 10:58:40||99.31||99.31||99.31||99.31|1
1625137130000|2021-07-01 10:58:50|99.36||99.36||99.36||99.36||20162
1625137140000|2021-07-01 10:59:00|99.35|99.3|99.35|99.28|99.35|99.3|99.35|99.28|14
1625137150000|2021-07-01 10:59:10|99.34|99.26|99.29|99.23|99.34|99.26|99.28|99.22|3107
1625137160000|2021-07-01 10:59:20|99.32|99.3|99.32|99.3|99.32|99.3|99.32|99.3|1902
1625137170000|2021-07-01 10:59:30||99.26||99.3||99.3||99.26|1630
1625137180000|2021-07-01 10:59:40|99.36|99.31|99.35|99.3|99.36|99.31|99.32|99.3|2724
1625137190000|2021-07-01 10:59:50|||||||||4346
1625137200000|2021-07-01 11:00:00|99.33|99.28|99.31|99.3|99.33|99.3|99.31|99.24|11086
1625137220000|2021-07-01 11:00:20|99.33|99.31|99.31|99.3|99.34|99.31|99.31|99.27|21313
1625137230000|2021-07-01 11:00:30|99.28|99.26|99.19|99.11|99.28|99.3|99.19|99.1|12044
1625137240000|2021-07-01 11:00:40|99.21|99.12|99.24|99.21|99.24|99.21|99.21|99.12|5751
1625137250000|2021-07-01 11:00:50|99.27|99.22|99.29|99.22|99.3|99.22|99.27|99.22|3317
1625137270000|2021-07-01 11:01:10|||||||||10152
1625137300000|2021-07-01 11:01:40|||||||||5000
1625137310000|2021-07-01 11:01:50||99.21||99.22||99.22||99.21|2636
1625137320000|2021-07-01 11:02:00|99.28|99.21|99.3|99.23|99.3|99.23|99.25|99.21|1923
1625137340000|2021-07-01 11:02:20|99.27||99.27||99.27||99.27||0
1625137360000|2021-07-01 11:02:40|99.3|99.24|99.36|99.32|99.36|99.32|99.3|99.24|20701
1625137370000|2021-07-01 11:02:50|99.39|99.33|99.44|99.41|99.44|99.41|99.39|99.33|13560
1625137380000|2021-07-01 11:03:00|99.47|99.42|99.47|99.42|99.47|99.42|99.47|99.42|3800
1625137400000|2021-07-01 11:03:20|99.5||99.5||99.5||99.5||1460
1625137410000|2021-07-01 11:03:30|99.52|99.43|99.59|99.54|99.59|99.54|99.52|99.43|21846
1625137420000|2021-07-01 11:03:40|99.61|99.55|99.63|99.59|99.64|99.6|99.61|99.55|5231
1625137430000|2021-07-01 11:03:50|99.64|99.6|99.68|99.63|99.71|99.65|99.64|99.6|16365
1625137440000|2021-07-01 11:04:00|99.67|99.61|99.6|99.52|99.67|99.61|99.57|99.48|29294
1625137450000|2021-07-01 11:04:10|99.59|99.51|99.62|99.55|99.62|99.6|99.58|99.51|63946
1625137460000|2021-07-01 11:04:20|99.61|99.53|99.6|99.53|99.61|99.53|99.6|99.52|365
1625137470000|2021-07-01 11:04:30|99.57|99.51|99.57|99.51|99.57|99.52|99.56|99.51|0
1625137480000|2021-07-01 11:04:40|99.56|99.52|99.54|99.45|99.56|99.52|99.51|99.45|6031
1625137490000|2021-07-01 11:04:50||99.46||99.46||99.46||99.46|297
1625137500000|2021-07-01 11:05:00|99.53|99.48|99.59|99.52|99.6|99.54|99.51|99.48|16791
1625137510000|2021-07-01 11:05:10|99.58|99.5|99.5|99.45|99.58|99.5|99.5|99.45|11933
1625137520000|2021-07-01 11:05:20|99.49|99.44|99.49|99.44|99.49|99.44|99.49|99.44|4584
1625137530000|2021-07-01 11:05:30|99.47|99.41|99.48|99.41|99.48|99.41|99.44|99.36|212
1625137540000|2021-07-01 11:05:40|||||||||2039
1625137560000|2021-07-01 11:06:00|99.5|99.42|99.56|99.48|99.58|99.48|99.5|99.42|12521
1625137570000|2021-07-01 11:06:10|99.59|99.5|99.56|99.5|99.59|99.51|99.51|99.48|3488
1625137580000|2021-07-01 11:06:20|99.55|99.58|99.55|99.5|99.59|99.58|99.55|99.5|10000
1625137590000|2021-07-01 11:06:30|99.57||99.56||99.57||99.56||1010
1625137600000|2021-07-01 11:06:40|99.58|99.51|99.59|99.51|99.59|99.51|99.58|99.51|711
1625137610000|2021-07-01 11:06:50|99.57||99.57||99.57||99.57||11592
1625137620000|2021-07-01 11:07:00|99.59|99.52|99.65|99.59|99.66|99.59|99.59|99.52|22318
1625137630000|2021-07-01 11:07:10|99.64|99.6|99.64|99.59|99.64|99.6|99.64|99.59|4911
1625137640000|2021-07-01 11:07:20|||||||||496
1625137650000|2021-07-01 11:07:30|99.67|99.56|99.6|99.55|99.67|99.56|99.6|99.53|6018
1625137660000|2021-07-01 11:07:40|99.61|99.56|99.61|99.56|99.61|99.56|99.61|99.56|25000
1625137670000|2021-07-01 11:07:50|99.64|99.58|99.64|99.6|99.66|99.6|99.64|99.58|872
1625137680000|2021-07-01 11:08:00|99.63|99.58|99.62|99.56|99.63|99.58|99.62|99.55|966
1625137700000|2021-07-01 11:08:20|99.61|99.55|99.62|99.56|99.64|99.62|99.61|99.53|31968
1625137710000|2021-07-01 11:08:30|99.61|99.55|99.61|99.54|99.61|99.55|99.61|99.53|988
1625137730000|2021-07-01 11:08:50|99.62|99.56|99.67|99.59|99.68|99.59|99.62|99.54|4947
1625137740000|2021-07-01 11:09:00|99.68|99.61|99.69|99.65|99.69|99.65|99.68|99.61|0
1625137750000|2021-07-01 11:09:10|99.68|99.62|99.68|99.62|99.68|99.64|99.68|99.61|2125
1625137760000|2021-07-01 11:09:20|99.67|99.61|99.65|99.59|99.67|99.61|99.65|99.58|21939
1625137770000|2021-07-01 11:09:30|99.66|99.6|99.65|99.58|99.66|99.6|99.65|99.58|2539
1625137780000|2021-07-01 11:09:40||99.57||99.59||99.62||99.57|4972
1625137790000|2021-07-01 11:09:50||99.6||99.6||99.6||99.59|487
1625137800000|2021-07-01 11:10:00|99.64|99.61|99.67|99.62|99.68|99.62|99.64|99.57|4636
1625137810000|2021-07-01 11:10:10|99.68|99.65|99.82|99.74|99.82|99.74|99.68|99.61|36346
1625137820000|2021-07-01 11:10:20|99.8|99.73|99.8|99.73|99.8|99.74|99.8|99.73|914
1625137830000|2021-07-01 11:10:30|99.79|99.71|99.7|99.65|99.79|99.74|99.7|99.65|8781
1625137840000|2021-07-01 11:10:40|99.69||99.69||99.69||99.69||187
1625137850000|2021-07-01 11:10:50|99.7|99.66|99.81|99.71|99.82|99.75|99.7|99.66|2802
1625137860000|2021-07-01 11:11:00|||||||||981
1625137870000|2021-07-01 11:11:10||99.72||99.73||99.73||99.72|50
1625137880000|2021-07-01 11:11:20|99.82|99.74|99.82|99.79|99.82|99.79|99.82|99.74|0
1625137890000|2021-07-01 11:11:30|99.8|99.75|99.8|99.72|99.8|99.75|99.8|99.71|12588
1625137900000|2021-07-01 11:11:40||99.7||99.7||99.71||99.69|5113
1625137910000|2021-07-01 11:11:50|99.78|99.69|99.72|99.63|99.78|99.7|99.7|99.62|8349
1625137920000|2021-07-01 11:12:00|99.71|99.62|99.68|99.6|99.71|99.62|99.68|99.59|1501
1625137930000|2021-07-01 11:12:10|99.67|99.61|99.67|99.6|99.67|99.62|99.67|99.59|1070
1625137940000|2021-07-01 11:12:20|||||||||1003
1625137950000|2021-07-01 11:12:30|99.66|99.58|99.66|99.57|99.66|99.59|99.66|99.56|19
1625137960000|2021-07-01 11:12:40|99.65|99.56|99.64|99.57|99.65|99.58|99.59|99.53|10549
1625137970000|2021-07-01 11:12:50|99.63|99.55|99.63|99.55|99.63|99.56|99.63|99.55|0
1625137980000|2021-07-01 11:13:00|99.64|99.56|99.64|99.56|99.64|99.57|99.64|99.55|36
1625137990000|2021-07-01 11:13:10|99.66||99.66||99.66||99.66||0
1625138000000|2021-07-01 11:13:20|99.65|99.57|99.7|99.63|99.71|99.63|99.64|99.57|339
1625138010000|2021-07-01 11:13:30|99.71|99.64|99.71|99.63|99.71|99.64|99.7|99.62|80
1625138020000|2021-07-01 11:13:40|99.7|99.62|99.65|99.58|99.7|99.62|99.65|99.56|0
1625138030000|2021-07-01 11:13:50||99.57||99.58||99.58||99.56|0
1625138040000|2021-07-01 11:14:00|||||||||4984
1625138050000|2021-07-01 11:14:10|99.64|99.56|99.59|99.54|99.64|99.56|99.56|99.53|4841
1625138060000|2021-07-01 11:14:20|99.58|99.53|99.53|99.46|99.58|99.53|99.53|99.45|3368
1625138070000|2021-07-01 11:14:30|99.54|99.47|99.61|99.55|99.64|99.55|99.54|99.47|32445
1625138080000|2021-07-01 11:14:40|99.62|99.54|99.59|99.52|99.62|99.54|99.58|99.51|2900
1625138090000|2021-07-01 11:14:50|99.58|99.51|99.58|99.52|99.59|99.52|99.58|99.51|0
1625138100000|2021-07-01 11:15:00|99.57|99.51|99.57|99.5|99.57|99.51|99.57|99.5|0
1625138110000|2021-07-01 11:15:10|99.58|99.51|99.59|99.55|99.6|99.55|99.58|99.51|14604
1625138120000|2021-07-01 11:15:20|99.6|99.56|99.64|99.56|99.7|99.62|99.6|99.55|26676
1625138130000|2021-07-01 11:15:30||99.58||99.55||99.58||99.55|8757
1625138150000|2021-07-01 11:15:50||99.56||99.55||99.56||99.55|0
1625138170000|2021-07-01 11:16:10|99.6|99.56|99.59|99.55|99.65|99.64|99.59|99.55|20000
1625138180000|2021-07-01 11:16:20|99.58|99.52|99.58|99.51|99.58|99.52|99.55|99.5|8465
1625138200000|2021-07-01 11:16:40|||||||||5846
1625138230000|2021-07-01 11:17:10|||||||||3985
1625138240000|2021-07-01 11:17:20|99.59|99.52|99.65|99.6|99.66|99.61|99.58|99.52|16931
1625138260000|2021-07-01 11:17:40|||||||||1626
1625138270000|2021-07-01 11:17:50|99.66|99.62|99.73|99.68|99.74|99.68|99.66|99.62|7140
1625138280000|2021-07-01 11:18:00|99.7|99.67|99.7|99.67|99.7|99.67|99.7|99.67|0
1625138300000|2021-07-01 11:18:20|99.69||99.69||99.69||99.69||1656
1625138310000|2021-07-01 11:18:30|99.7||99.7||99.7||99.7||19081
1625138320000|2021-07-01 11:18:40|99.73|99.7|99.7|99.67|99.74|99.7|99.7|99.67|19000
1625138330000|2021-07-01 11:18:50|99.74|99.7|99.7|99.64|99.76|99.7|99.7|99.63|30432
1625138340000|2021-07-01 11:19:00||99.62||99.64||99.64||99.6|42567
1625138350000|2021-07-01 11:19:10|99.71|99.7|99.72|99.7|99.76|99.7|99.71|99.66|17240
1625138360000|2021-07-01 11:19:20|99.76|99.71|99.77|99.72|99.77|99.73|99.76|99.71|11738
1625138370000|2021-07-01 11:19:30|99.76|99.75|99.76|99.7|99.76|99.76|99.76|99.7|1004
1625138380000|2021-07-01 11:19:40|99.8|99.71|99.8|99.73|99.81|99.8|99.78|99.71|43083
1625138390000|2021-07-01 11:19:50|99.79|99.75|99.78|99.71|99.79|99.75|99.76|99.7|5861
1625138400000|2021-07-01 11:20:00|99.79||99.79||99.79||99.79||0
1625138410000|2021-07-01 11:20:10|99.8|99.72|99.82|99.79|99.82|99.79|99.8|99.72|10692
1625138420000|2021-07-01 11:20:20|99.84|99.8|99.85|99.8|99.89|99.84|99.81|99.79|22435
1625138430000|2021-07-01 11:20:30|99.86|99.81|99.89|99.84|99.89|99.84|99.86|99.81|22748
1625138440000|2021-07-01 11:20:40|99.88|99.82|99.84|99.79|99.88|99.82|99.84|99.79|4
1625138450000|2021-07-01 11:20:50|99.87|99.8|99.86|99.8|99.87|99.8|99.86|99.8|0
1625138460000|2021-07-01 11:21:00|99.84|99.79|99.83|99.79|99.84|99.79|99.83|99.75|5404
1625138470000|2021-07-01 11:21:10||99.76||99.75||99.76||99.75|36
1625138480000|2021-07-01 11:21:20||99.76||99.76||99.76||99.76|7465
1625138500000|2021-07-01 11:21:40|||||||||36000
1625138510000|2021-07-01 11:21:50|99.84|99.84|99.81|99.75|99.88|99.84|99.81|99.75|34418
1625138520000|2021-07-01 11:22:00|99.8|99.74|99.8|99.73|99.8|99.74|99.77|99.71|10170
1625138530000|2021-07-01 11:22:10|||||||||2996
1625138540000|2021-07-01 11:22:20|99.79|99.74|99.79|99.73|99.79|99.74|99.79|99.72|5505
1625138550000|2021-07-01 11:22:30|99.78|99.72|99.76|99.69|99.78|99.72|99.76|99.68|2481
1625138560000|2021-07-01 11:22:40||99.68||99.68||99.68||99.67|2984
1625138570000|2021-07-01 11:22:50|99.75|99.75|99.73|99.67|99.75|99.75|99.72|99.66|560
1625138580000|2021-07-01 11:23:00|99.74|99.74|99.73|99.67|99.76|99.74|99.72|99.66|20667
1625138590000|2021-07-01 11:23:10|99.72|99.68|99.72|99.67|99.72|99.68|99.72|99.67|3903
1625138600000|2021-07-01 11:23:20|99.71|99.66|99.65|99.59|99.71|99.66|99.64|99.58|10845
1625138610000|2021-07-01 11:23:30|99.64|99.57|99.63|99.57|99.64|99.58|99.63|99.56|0
1625138620000|2021-07-01 11:23:40|99.62|99.56|99.62|99.56|99.62|99.56|99.62|99.56|19956
1625138630000|2021-07-01 11:23:50|99.63|99.59|99.65|99.61|99.7|99.62|99.62|99.57|22881
1625138640000|2021-07-01 11:24:00|99.68|99.62|99.72|99.67|99.73|99.67|99.68|99.62|9688
1625138660000|2021-07-01 11:24:20|||||||||500
1625138670000|2021-07-01 11:24:30|99.71|99.65|99.71|99.66|99.71|99.66|99.71|99.65|44
1625138690000|2021-07-01 11:24:50||99.67||99.67||99.67||99.67|50
1625138700000|2021-07-01 11:25:00|99.72|99.68|99.72|99.68|99.72|99.68|99.72|99.68|1981
1625138710000|2021-07-01 11:25:10|99.73|99.72|99.8|99.75|99.8|99.75|99.73|99.67|22474
1625138730000|2021-07-01 11:25:30|||||||||3633
1625138740000|2021-07-01 11:25:40|99.84|99.76|99.9|99.83|99.92|99.83|99.84|99.76|1158
1625138750000|2021-07-01 11:25:50||99.84||99.85||99.85||99.84|2381
1625138760000|2021-07-01 11:26:00|99.92|99.86|99.92|99.88|99.92|99.88|99.92|99.86|3466
1625138770000|2021-07-01 11:26:10|99.95|99.89|99.97|99.91|99.98|99.91|99.95|99.89|2712
1625138780000|2021-07-01 11:26:20||99.88||99.89||99.89||99.88|0
1625138790000|2021-07-01 11:26:30|99.96|99.88|99.93|99.87|99.96|99.88|99.93|99.86|0
1625138830000|2021-07-01 11:27:10|99.96|99.88|99.96|99.92|99.97|99.92|99.96|99.88|3918
1625138840000|2021-07-01 11:27:20|||||||||150
1625138850000|2021-07-01 11:27:30|99.95||99.96||99.96||99.95||810
1625138870000|2021-07-01 11:27:50|||||||||4969
1625138880000|2021-07-01 11:28:00|99.97|99.96|99.93|99.88|99.97|99.96|99.93|99.87|18138
1625138900000|2021-07-01 11:28:20|||||||||10000
1625138910000|2021-07-01 11:28:30|99.92|99.86|99.93|99.87|99.93|99.87|99.92|99.86|176
1625138920000|2021-07-01 11:28:40|99.92||99.92||99.92||99.92||10
1625138930000|2021-07-01 11:28:50|99.91|99.86|99.91|99.87|99.93|99.87|99.91|99.86|1000
1625138950000|2021-07-01 11:29:10||99.88||99.88||99.88||99.88|4010
1625138960000|2021-07-01 11:29:20|99.94|99.9|100.08|99.98|100.08|99.98|99.92|99.9|19850
1625138970000|2021-07-01 11:29:30|100.1|99.99|100.12|100.02|100.12|100.02|100.1|99.98|238
1625138980000|2021-07-01 11:29:40|||||||||1400
1625138990000|2021-07-01 11:29:50||100.04||100.06||100.06||100.04|0
1625139000000|2021-07-01 11:30:00||100.04||100.06||100.06||100.04|50
1625139010000|2021-07-01 11:30:10|100.1|100.04|100.1|100.06|100.1|100.06|100.1|100|3378
1625139020000|2021-07-01 11:30:20||100.02||100.02||100.02||100|37
1625139030000|2021-07-01 11:30:30||100||100.02||100.02||100|0
1625139040000|2021-07-01 11:30:40||100||100.02||100.02||100|0
1625139070000|2021-07-01 11:31:10|||||||||1976
1625139090000|2021-07-01 11:31:30|||||||||1491
1625139100000|2021-07-01 11:31:40|||||||||5966
1625139110000|2021-07-01 11:31:50|100.12|100.04|100.14|100.06|100.16|100.1|100.1|100.04|21276
1625139120000|2021-07-01 11:32:00|100.18|100.08|100.18|100.1|100.2|100.1|100.16|100.08|4414
1625139130000|2021-07-01 11:32:10|100.14|100.12|100.18|100.12|100.2|100.12|100.14|100.12|2217
1625139140000|2021-07-01 11:32:20||100.14||100.14||100.16||100.14|2650
1625139150000|2021-07-01 11:32:30|100.2|100.16|100.24|100.18|100.24|100.18|100.2|100.16|1449
1625139170000|2021-07-01 11:32:50|||||||||600
1625139210000|2021-07-01 11:33:30|||||||||3517
1625139220000|2021-07-01 11:33:40|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|5164
1625139240000|2021-07-01 11:34:00|100.2|100.1|100.1|100.08|100.2|100.16|100.1|100.08|5136
1625139250000|2021-07-01 11:34:10|100.14|100.06|100.14|100.06|100.14|100.06|100.14|100.04|38
1625139260000|2021-07-01 11:34:20|||||||||144
1625139270000|2021-07-01 11:34:30|100.12|100.04|100.1|100.02|100.12|100.04|100.1|100.02|5
1625139280000|2021-07-01 11:34:40|||||||||4020
1625139290000|2021-07-01 11:34:50|||||||||4966
1625139300000|2021-07-01 11:35:00||100.04||100.04||100.04||100.04|99
1625139310000|2021-07-01 11:35:10||100.02||100||100.02||100|27
1625139330000|2021-07-01 11:35:30|100.08|100.02|100.06|99.99|100.08|100.02|100.06|99.99|2413
1625139340000|2021-07-01 11:35:40||100||100||100||100|0
1625139350000|2021-07-01 11:35:50|||||||||1506
1625139360000|2021-07-01 11:36:00||100.02||100||100.02||100|2376
1625139370000|2021-07-01 11:36:10||100.02||100.02||100.02||100.02|0
1625139400000|2021-07-01 11:36:40|100.08|100|100.06|100|100.08|100|100.06|100|3573
1625139410000|2021-07-01 11:36:50||100.02||100.02||100.02||100.02|0
1625139420000|2021-07-01 11:37:00||100||100||100||100|1492
1625139430000|2021-07-01 11:37:10||100.02||100.02||100.02||100.02|0
1625139460000|2021-07-01 11:37:40|||||||||11000
1625139480000|2021-07-01 11:38:00|100.04|100.04|100.06|100.02|100.06|100.04|100.04|100.02|11796
1625139490000|2021-07-01 11:38:10|100.08|100.04|100.1|100.02|100.1|100.04|100.08|100.02|11646
1625139500000|2021-07-01 11:38:20|100.08|100.04|100.08|100.02|100.08|100.04|100.08|100.02|0
1625139520000|2021-07-01 11:38:40|100.1|100.04|100.1|100.04|100.1|100.04|100.08|100.04|6566
1625139540000|2021-07-01 11:39:00|||||||||2845
1625139550000|2021-07-01 11:39:10|100.12|100.06|100.18|100.12|100.22|100.12|100.12|100.06|11193
1625139560000|2021-07-01 11:39:20|100.2|100.14|100.2|100.14|100.22|100.14|100.2|100.14|2968
1625139570000|2021-07-01 11:39:30|||||||||9000
1625139580000|2021-07-01 11:39:40|100.18|100.16|100.18|100.14|100.18|100.16|100.18|100.14|26
1625139590000|2021-07-01 11:39:50|||||||||6066
1625139600000|2021-07-01 11:40:00|100.2|100.16|100.32|100.24|100.34|100.24|100.2|100.16|14744
1625139610000|2021-07-01 11:40:10|100.3|100.22|100.28|100.22|100.3|100.22|100.28|100.22|0
1625139620000|2021-07-01 11:40:20|||||||||1000
1625139630000|2021-07-01 11:40:30|100.26|100.18|100.24|100.22|100.26|100.22|100.24|100.16|2479
1625139640000|2021-07-01 11:40:40|100.26||100.28||100.28||100.26||0
1625139650000|2021-07-01 11:40:50|100.26||100.24||100.26||100.24||0
1625139660000|2021-07-01 11:41:00||100.18||100.22||100.22||100.18|43
1625139690000|2021-07-01 11:41:30|100.26||100.24||100.26||100.24||3385
1625139710000|2021-07-01 11:41:50|100.26|100.24|100.24|100.22|100.28|100.24|100.24|100.22|5702
1625139730000|2021-07-01 11:42:10|100.26||100.24||100.28||100.24||2699
1625139740000|2021-07-01 11:42:20|100.22|100.2|100.22|100.2|100.22|100.2|100.22|100.2|2107
1625139760000|2021-07-01 11:42:40|100.2|100.16|100.1|100.06|100.2|100.16|100.1|100.04|1470
1625139770000|2021-07-01 11:42:50|100.12|100.08|100.18|100.14|100.2|100.14|100.12|100.08|9663
1625139790000|2021-07-01 11:43:10|100.16|100.12|100.12|100.04|100.16|100.12|100.1|100.04|6339
1625139800000|2021-07-01 11:43:20|100.14|100.06|100.16|100.08|100.16|100.08|100.14|100.06|0
1625139810000|2021-07-01 11:43:30|100.18|100.1|100.22|100.14|100.28|100.2|100.18|100.1|24476
1625139820000|2021-07-01 11:43:40|100.2||100.2||100.2||100.2||892
1625139830000|2021-07-01 11:43:50||100.16||100.16||100.16||100.14|0
1625139840000|2021-07-01 11:44:00||100.14||100.16||100.16||100.14|120
1625139850000|2021-07-01 11:44:10|||||||||1974
1625139860000|2021-07-01 11:44:20|100.22||100.22||100.22||100.22||1088
1625139870000|2021-07-01 11:44:30|||||||||232
1625139890000|2021-07-01 11:44:50|100.24|100.18|100.26|100.2|100.28|100.22|100.24|100.18|12603
1625139900000|2021-07-01 11:45:00|100.28|100.22|100.26|100.2|100.28|100.22|100.26|100.2|100
1625139910000|2021-07-01 11:45:10|100.28|100.22|100.28|100.22|100.32|100.24|100.26|100.18|8987
1625139920000|2021-07-01 11:45:20|100.26|100.2|100.14|100.04|100.26|100.2|100.14|100.04|5445
1625139930000|2021-07-01 11:45:30|100.16|100.06|100.16|100.08|100.16|100.08|100.16|100.06|0
1625139940000|2021-07-01 11:45:40|||||||||501
1625139960000|2021-07-01 11:46:00||100.12||100.12||100.12||100.12|1425
1625139980000|2021-07-01 11:46:20|100.14||100.14||100.14||100.14||50
1625139990000|2021-07-01 11:46:30|100.16|100.14|100.22|100.14|100.22|100.16|100.16|100.14|17386
1625140000000|2021-07-01 11:46:40||100.16||100.18||100.18||100.16|950
1625140010000|2021-07-01 11:46:50|||||||||86333
1625140020000|2021-07-01 11:47:00||100.2||100.2||100.2||100.2|0
1625140030000|2021-07-01 11:47:10|100.2|100.16|100.2|100.12|100.2|100.16|100.2|100.1|2100
1625140050000|2021-07-01 11:47:30|100.22|100.14|100.2|100.12|100.22|100.16|100.2|100.12|4460
1625140060000|2021-07-01 11:47:40|100.18||100.18||100.18||100.18||0
1625140070000|2021-07-01 11:47:50|||||||||927
1625140080000|2021-07-01 11:48:00|100.16|100.08|100.14|100.08|100.16|100.1|100.12|100.04|56
1625140100000|2021-07-01 11:48:20|100.12|100.06|100.14|100.08|100.14|100.08|100.12|100.04|448
1625140130000|2021-07-01 11:48:50||100.1||100.1||100.12||100.1|1612
1625140140000|2021-07-01 11:49:00||100.12||100.1||100.12||100.1|2600
1625140190000|2021-07-01 11:49:50|||||||||252
1625140200000|2021-07-01 11:50:00|100.16|100.12|100.16|100.12|100.16|100.12|100.16|100.12|2703
1625140210000|2021-07-01 11:50:10|100.14||100.14||100.14||100.14||82
1625140230000|2021-07-01 11:50:30|100.16|100.14|100.22|100.16|100.22|100.2|100.16|100.14|8807
1625140250000|2021-07-01 11:50:50|100.2|100.14|100.2|100.12|100.2|100.14|100.2|100.12|0
1625140260000|2021-07-01 11:51:00|100.18|100.1|100.16|100.1|100.18|100.1|100.16|100.1|2
1625140280000|2021-07-01 11:51:20|100.18|100.12|100.2|100.14|100.22|100.18|100.18|100.12|5195
1625140290000|2021-07-01 11:51:30|100.22|100.16|100.2|100.14|100.22|100.16|100.2|100.14|0
1625140320000|2021-07-01 11:52:00|100.22|100.16|100.22|100.16|100.22|100.16|100.22|100.16|1156
1625140330000|2021-07-01 11:52:10|100.2|100.14|100.16|100.1|100.2|100.14|100.16|100.1|506
1625140340000|2021-07-01 11:52:20|100.18|100.12|100.18|100.12|100.18|100.12|100.18|100.12|0
1625140360000|2021-07-01 11:52:40|100.16||100.16||100.16||100.16||2482
1625140380000|2021-07-01 11:53:00|||||||||1811
1625140400000|2021-07-01 11:53:20|100.18|100.14|100.22|100.14|100.22|100.14|100.18|100.12|34784
1625140410000|2021-07-01 11:53:30|100.2||100.2||100.22||100.2||2500
1625140440000|2021-07-01 11:54:00|100.18||100.18||100.2||100.18||3218
1625140450000|2021-07-01 11:54:10|100.16|100.16|100.16|100.12|100.18|100.16|100.16|100.12|9846
1625140490000|2021-07-01 11:54:50|100.14|100.1|100.14|100.1|100.14|100.1|100.1|100.06|15718
1625140500000|2021-07-01 11:55:00|100.16|100.12|100.14|100.12|100.16|100.12|100.14|100.12|5036
1625140530000|2021-07-01 11:55:30|||||||||1741
1625140550000|2021-07-01 11:55:50|100.16|100.14|100.2|100.16|100.22|100.16|100.16|100.12|12388
1625140560000|2021-07-01 11:56:00||100.14||100.14||100.14||100.14|3148
1625140570000|2021-07-01 11:56:10|100.18||100.18||100.2||100.18||12431
1625140600000|2021-07-01 11:56:40|100.16|100.1|100.22|100.16|100.22|100.16|100.12|100.1|10619
1625140640000|2021-07-01 11:57:20|100.2|100.12|100.16|100.1|100.2|100.12|100.16|100.1|2812
1625140650000|2021-07-01 11:57:30|100.18|100.12|100.22|100.16|100.22|100.16|100.18|100.12|8094
1625140660000|2021-07-01 11:57:40|100.18|100.18|100.18|100.14|100.24|100.18|100.18|100.12|13260
1625140680000|2021-07-01 11:58:00|100.2|100.16|100.22|100.16|100.24|100.16|100.18|100.14|14839
1625140690000|2021-07-01 11:58:10|100.2|100.14|100.2|100.14|100.2|100.14|100.2|100.14|0
1625140700000|2021-07-01 11:58:20|100.22||100.22||100.22||100.22||70
1625140710000|2021-07-01 11:58:30|||||||||40
1625140720000|2021-07-01 11:58:40||100.16||100.16||100.16||100.16|0
1625140740000|2021-07-01 11:59:00|100.24|100.18|100.22|100.18|100.24|100.18|100.22|100.18|0
1625140760000|2021-07-01 11:59:20|100.24|100.2|100.28|100.2|100.3|100.22|100.24|100.2|28128
1625140770000|2021-07-01 11:59:30|100.24|100.18|100.28|100.2|100.28|100.2|100.24|100.18|1748
1625140790000|2021-07-01 11:59:50|100.3|100.22|100.32|100.24|100.32|100.24|100.3|100.22|10967
1625140800000|2021-07-01 12:00:00|100.3|100.26|100.36|100.28|100.38|100.3|100.3|100.26|5935
1625140810000|2021-07-01 12:00:10|100.34|100.3|100.36|100.3|100.38|100.3|100.34|100.3|9903
1625140820000|2021-07-01 12:00:20|100.38|100.32|100.42|100.36|100.48|100.4|100.36|100.3|12083
1625140830000|2021-07-01 12:00:30|100.4|100.34|100.38|100.34|100.4|100.34|100.38|100.34|1350
1625140840000|2021-07-01 12:00:40|100.34|100.32|100.34|100.3|100.38|100.32|100.34|100.3|1310
1625140850000|2021-07-01 12:00:50|100.36||100.36||100.36||100.36||1099
1625140860000|2021-07-01 12:01:00|100.34|100.34|100.42|100.34|100.42|100.34|100.34|100.3|4011
1625140880000|2021-07-01 12:01:20|100.4||100.42||100.42||100.4||0
1625140910000|2021-07-01 12:01:50|100.4|100.32|100.38|100.3|100.4|100.32|100.34|100.28|11938
1625140930000|2021-07-01 12:02:10|||||||||1772
1625140940000|2021-07-01 12:02:20|100.36||100.34||100.36||100.34||0
1625140950000|2021-07-01 12:02:30|100.38||100.36||100.38||100.34||5458
1625140960000|2021-07-01 12:02:40|100.34|100.28|100.32|100.24|100.34|100.28|100.32|100.24|3868
1625140980000|2021-07-01 12:03:00|||||||||1499
1625141010000|2021-07-01 12:03:30||100.26||100.26||100.26||100.26|40
1625141020000|2021-07-01 12:03:40|||||||||4
1625141030000|2021-07-01 12:03:50|100.3|100.24|100.38|100.32|100.38|100.32|100.3|100.24|31326
1625141040000|2021-07-01 12:04:00|||||||||460
1625141050000|2021-07-01 12:04:10|100.36||100.36||100.36||100.36||0
1625141060000|2021-07-01 12:04:20|||||||||2500
1625141070000|2021-07-01 12:04:30|100.38|100.3|100.34|100.3|100.38|100.3|100.34|100.3|2467
1625141080000|2021-07-01 12:04:40|100.32|100.26|100.32|100.24|100.32|100.26|100.3|100.24|1692
1625141090000|2021-07-01 12:04:50|100.3||100.3||100.3||100.3||0
1625141100000|2021-07-01 12:05:00|100.28|100.22|100.28|100.22|100.3|100.22|100.28|100.22|0
1625141130000|2021-07-01 12:05:30|100.26||100.26||100.26||100.26||5863
1625141150000|2021-07-01 12:05:50|100.28|100.24|100.28|100.24|100.28|100.24|100.28|100.24|6328
1625141190000|2021-07-01 12:06:30||100.22||100.22||100.22||100.22|500
1625141220000|2021-07-01 12:07:00|100.3|100.24|100.3|100.24|100.3|100.24|100.3|100.24|5868
1625141230000|2021-07-01 12:07:10|||||||||2000
1625141240000|2021-07-01 12:07:20|100.28|100.22|100.28|100.22|100.28|100.22|100.28|100.22|2230
1625141250000|2021-07-01 12:07:30||100.2||100.2||100.2||100.2|758
1625141260000|2021-07-01 12:07:40|100.26|100.18|100.16|100.08|100.26|100.18|100.16|100.06|30240
1625141270000|2021-07-01 12:07:50|100.14|100.06|100.12|100.04|100.14|100.08|100.12|100.04|0
1625141280000|2021-07-01 12:08:00|100.1|100.02|100.08|100|100.12|100.02|100.08|100|1976
1625141290000|2021-07-01 12:08:10|100.1|100.02|100.12|100.08|100.12|100.08|100.1|100.02|18383
1625141300000|2021-07-01 12:08:20||100.06||100.06||100.06||100.06|2481
1625141310000|2021-07-01 12:08:30|100.14|100.1|100.2|100.1|100.2|100.14|100.12|100.08|17204
1625141320000|2021-07-01 12:08:40|100.18|100.08|100.14|100.08|100.18|100.08|100.12|100.06|9807
1625141360000|2021-07-01 12:09:20|100.12|100.06|100.12|100.06|100.12|100.06|100.12|100.06|2440
1625141370000|2021-07-01 12:09:30|100.08|100.02|100.06|100|100.08|100.02|100.06|100|2262
1625141400000|2021-07-01 12:10:00|100.08|100.02|100.1|100.02|100.12|100.08|100.08|100.02|19827
1625141430000|2021-07-01 12:10:30|||||||||224
1625141440000|2021-07-01 12:10:40|100.08||100.08||100.08||100.08||2
1625141450000|2021-07-01 12:10:50||100||100||100||100|1320
1625141480000|2021-07-01 12:11:20|100.06||100.06||100.06||100.06||10012
1625141520000|2021-07-01 12:12:00|||||||||3938
1625141530000|2021-07-01 12:12:10|100.04|99.99|100.04|99.99|100.04|99.99|100.04|99.99|14180
1625141540000|2021-07-01 12:12:20|100.02|99.96|99.97|99.94|100.02|99.96|99.97|99.94|15247
1625141550000|2021-07-01 12:12:30|||||||||3000
1625141570000|2021-07-01 12:12:50|99.98|99.95|99.98|99.96|99.98|99.97|99.97|99.95|5479
1625141590000|2021-07-01 12:13:10|100|99.94|100|99.96|100|99.97|100|99.94|3816
1625141620000|2021-07-01 12:13:40|99.98|99.94|99.99|99.94|100|99.94|99.98|99.94|3349
1625141630000|2021-07-01 12:13:50|100|99.95|100|99.95|100|99.95|100|99.95|135
1625141640000|2021-07-01 12:14:00||99.93||99.94||99.94||99.93|0
1625141650000|2021-07-01 12:14:10|||||||||2484
1625141670000|2021-07-01 12:14:30|||||||||1000
1625141680000|2021-07-01 12:14:40|100.02|99.95|100|99.99|100.04|99.99|100|99.95|15673
1625141690000|2021-07-01 12:14:50|100.04|99.96|100.02|99.96|100.06|100|100.02|99.96|3349
1625141700000|2021-07-01 12:15:00|100.04|99.97|100.04|99.97|100.06|99.98|100.04|99.97|3506
1625141710000|2021-07-01 12:15:10||99.96||99.96||99.96||99.96|50
1625141730000|2021-07-01 12:15:30|100.06|99.97|100.04|99.99|100.06|99.99|100.04|99.97|1727
1625141750000|2021-07-01 12:15:50||99.97||99.97||99.97||99.97|949
1625141790000|2021-07-01 12:16:30|||||||||4969
1625141840000|2021-07-01 12:17:20|||||||||1979
1625141870000|2021-07-01 12:17:50|||||||||357
1625141880000|2021-07-01 12:18:00|100.02|99.96|99.99|99.95|100.02|99.97|99.95|99.9|46726
1625141890000|2021-07-01 12:18:10||99.96||99.96||99.96||99.96|968
1625141900000|2021-07-01 12:18:20||99.95||99.95||99.95||99.95|600
1625141910000|2021-07-01 12:18:30|||||||||3071
1625141920000|2021-07-01 12:18:40||99.94||99.95||99.95||99.94|74
1625141970000|2021-07-01 12:19:30|99.98|99.93|100|99.94|100|99.94|99.98|99.92|9489
1625141980000|2021-07-01 12:19:40|99.99|99.92|99.86|99.8|99.99|99.93|99.86|99.8|4392
1625141990000|2021-07-01 12:19:50|99.85|99.78|99.86|99.79|99.86|99.79|99.84|99.76|2310
1625142000000|2021-07-01 12:20:00|99.89|99.8|99.85|99.77|99.89|99.83|99.85|99.76|450
1625142010000|2021-07-01 12:20:10|99.84|99.76|99.79|99.72|99.84|99.76|99.79|99.72|75
1625142030000|2021-07-01 12:20:30|99.78|99.7|99.75|99.7|99.78|99.7|99.75|99.7|0
1625142050000|2021-07-01 12:20:50|||||||||5021
1625142070000|2021-07-01 12:21:10|||||||||534
1625142080000|2021-07-01 12:21:20|||||||||5238
1625142090000|2021-07-01 12:21:30|||||||||3183
1625142100000|2021-07-01 12:21:40|99.74||99.74||99.74||99.74||1016
1625142110000|2021-07-01 12:21:50|99.75||99.74||99.75||99.74||0
1625142120000|2021-07-01 12:22:00|99.73|99.68|99.68|99.61|99.73|99.69|99.68|99.6|3074
1625142130000|2021-07-01 12:22:10||99.6||99.61||99.61||99.6|8068
1625142140000|2021-07-01 12:22:20|99.69|99.62|99.69|99.63|99.69|99.65|99.69|99.62|8679
1625142150000|2021-07-01 12:22:30|||||||||4979
1625142160000|2021-07-01 12:22:40|99.71|99.64|99.69|99.65|99.71|99.65|99.69|99.63|13633
1625142180000|2021-07-01 12:23:00|99.71||99.67||99.71||99.67||17448
1625142260000|2021-07-01 12:24:20|99.7|99.64|99.69|99.68|99.72|99.68|99.64|99.61|37053
1625142270000|2021-07-01 12:24:30|99.72||99.72||99.72||99.72||1801
1625142280000|2021-07-01 12:24:40||99.67||99.67||99.67||99.67|15499
1625142290000|2021-07-01 12:24:50|99.74|99.68|99.8|99.74|99.83|99.74|99.74|99.67|24282
1625142300000|2021-07-01 12:25:00|99.78|99.77|99.83|99.77|99.84|99.78|99.78|99.77|2769
1625142320000|2021-07-01 12:25:20|99.84|99.78|99.86|99.82|99.87|99.82|99.84|99.78|30745
1625142330000|2021-07-01 12:25:30|99.85|99.83|99.85|99.8|99.85|99.83|99.85|99.8|18152
1625142340000|2021-07-01 12:25:40|99.83|99.78|99.74|99.69|99.83|99.78|99.74|99.68|26672
1625142350000|2021-07-01 12:25:50|99.73|99.68|99.73|99.67|99.73|99.68|99.73|99.66|526
1625142370000|2021-07-01 12:26:10||99.7||99.7||99.7||99.7|0
1625142380000|2021-07-01 12:26:20|99.74|99.72|99.79|99.74|99.8|99.75|99.74|99.72|24914
1625142400000|2021-07-01 12:26:40|||||||||2663
1625142410000|2021-07-01 12:26:50|99.78|99.72|99.75|99.71|99.78|99.74|99.75|99.71|39649
1625142440000|2021-07-01 12:27:20|99.77|99.72|99.77|99.72|99.77|99.72|99.77|99.72|967
1625142450000|2021-07-01 12:27:30|99.76||99.76||99.76||99.76||0
1625142480000|2021-07-01 12:28:00|||||||||487
1625142490000|2021-07-01 12:28:10|99.77|99.73|99.77|99.74|99.77|99.74|99.77|99.73|11208
1625142500000|2021-07-01 12:28:20|99.79|99.75|99.83|99.77|99.85|99.78|99.79|99.75|52670
1625142510000|2021-07-01 12:28:30|||||||||50000
1625142520000|2021-07-01 12:28:40||99.78||99.78||99.78||99.78|3419
1625142530000|2021-07-01 12:28:50|99.85|99.86|99.92|99.87|99.93|99.87|99.85|99.78|38213
1625142580000|2021-07-01 12:29:40|99.91|99.88|99.89|99.86|99.91|99.88|99.89|99.83|13766
1625142590000|2021-07-01 12:29:50|99.88||99.88||99.88||99.88||996
1625142600000|2021-07-01 12:30:00|99.91|99.84|99.91|99.86|99.91|99.86|99.91|99.84|10278
1625142610000|2021-07-01 12:30:10|99.9||99.9||99.9||99.9||1
1625142630000|2021-07-01 12:30:30|||||||||100
1625142640000|2021-07-01 12:30:40|||||||||15985
1625142650000|2021-07-01 12:30:50|99.91|99.92|99.92|99.86|99.95|99.92|99.91|99.86|27824
1625142660000|2021-07-01 12:31:00|99.93|99.87|99.93|99.89|99.93|99.89|99.93|99.87|0
1625142680000|2021-07-01 12:31:20|99.92||99.92||99.92||99.92||200
1625142690000|2021-07-01 12:31:30|||||||||2001
1625142720000|2021-07-01 12:32:00|99.89|99.86|99.83|99.8|99.89|99.86|99.83|99.8|13011
1625142740000|2021-07-01 12:32:20|||||||||987
1625142750000|2021-07-01 12:32:30|99.81|99.78|99.81|99.78|99.81|99.78|99.81|99.78|1504
1625142760000|2021-07-01 12:32:40|99.8|99.76|99.77|99.71|99.8|99.76|99.77|99.7|7008
1625142770000|2021-07-01 12:32:50||99.7||99.71||99.71||99.7|147
1625142780000|2021-07-01 12:33:00|||||||||24848
1625142790000|2021-07-01 12:33:10|99.76|99.7|99.76|99.7|99.76|99.7|99.76|99.7|700
1625142810000|2021-07-01 12:33:30|99.77|99.71|99.77|99.75|99.8|99.76|99.76|99.71|30445
1625142820000|2021-07-01 12:33:40|99.78|99.76|99.83|99.76|99.9|99.82|99.78|99.75|16769
1625142840000|2021-07-01 12:34:00|99.79|99.75|99.79|99.75|99.79|99.75|99.79|99.75|97
1625142850000|2021-07-01 12:34:10|99.78||99.76||99.78||99.76||3990
1625142860000|2021-07-01 12:34:20|99.79|99.78|99.85|99.78|99.86|99.78|99.79|99.78|6323
1625142870000|2021-07-01 12:34:30|99.88|99.79|99.88|99.82|99.88|99.82|99.88|99.79|564
1625142880000|2021-07-01 12:34:40|99.92|99.84|99.91|99.84|99.93|99.87|99.91|99.84|3659
1625142890000|2021-07-01 12:34:50||99.85||99.85||99.85||99.85|0
1625142900000|2021-07-01 12:35:00||99.84||99.85||99.85||99.84|996
1625142940000|2021-07-01 12:35:40||99.84||99.82||99.84||99.82|100
1625142950000|2021-07-01 12:35:50|99.9|99.81|99.84|99.82|99.9|99.82|99.84|99.76|5005
1625142970000|2021-07-01 12:36:10|99.86|99.83|99.9|99.82|99.91|99.85|99.86|99.82|575
1625142980000|2021-07-01 12:36:20||99.83||99.82||99.84||99.82|2136
1625142990000|2021-07-01 12:36:30|99.89||99.88||99.89||99.88||0
1625143010000|2021-07-01 12:36:50|||||||||25027
1625143020000|2021-07-01 12:37:00|99.87|99.81|99.79|99.75|99.87|99.81|99.79|99.74|9797
1625143040000|2021-07-01 12:37:20|99.82|99.77|99.82|99.78|99.82|99.78|99.82|99.77|7140
1625143050000|2021-07-01 12:37:30|99.85|99.79|99.86|99.81|99.87|99.81|99.85|99.79|1260
1625143060000|2021-07-01 12:37:40|99.85|99.8|99.81|99.77|99.85|99.8|99.81|99.77|4197
1625143070000|2021-07-01 12:37:50|99.8|99.75|99.71|99.64|99.8|99.75|99.71|99.62|17838
1625143080000|2021-07-01 12:38:00||99.63||99.63||99.64||99.63|1765
1625143090000|2021-07-01 12:38:10|99.7|99.61|99.67|99.61|99.7|99.61|99.67|99.61|8470
1625143100000|2021-07-01 12:38:20|99.65|99.6|99.6|99.54|99.65|99.6|99.6|99.54|18549
1625143110000|2021-07-01 12:38:30|99.59|99.52|99.59|99.55|99.59|99.55|99.56|99.51|3604
1625143120000|2021-07-01 12:38:40|99.62|99.56|99.64|99.57|99.65|99.57|99.62|99.56|1757
1625143140000|2021-07-01 12:39:00|99.63|99.54|99.54|99.51|99.63|99.54|99.54|99.51|19014
1625143160000|2021-07-01 12:39:20|99.57||99.57||99.57||99.57||2848
1625143170000|2021-07-01 12:39:30|||||||||4375
1625143180000|2021-07-01 12:39:40|99.56|99.5|99.51|99.44|99.56|99.5|99.5|99.41|24651
1625143190000|2021-07-01 12:39:50|99.5|99.43|99.45|99.4|99.5|99.43|99.45|99.39|0
1625143200000|2021-07-01 12:40:00|99.48|99.41|99.47|99.42|99.48|99.43|99.47|99.41|4208
1625143210000|2021-07-01 12:40:10|99.46|99.41|99.46|99.4|99.46|99.41|99.46|99.4|10
1625143240000|2021-07-01 12:40:40||99.44||99.39||99.44||99.38|1194
1625143250000|2021-07-01 12:40:50||99.37||99.39||99.39||99.37|0
1625143260000|2021-07-01 12:41:00|99.45|99.38|99.39|99.35|99.45|99.38|99.39|99.34|2500
1625143270000|2021-07-01 12:41:10|99.42|99.36|99.42|99.37|99.42|99.37|99.42|99.36|3
1625143290000|2021-07-01 12:41:30|99.43|99.38|99.51|99.45|99.51|99.45|99.43|99.38|123272
1625143300000|2021-07-01 12:41:40|99.5|99.43|99.5|99.45|99.5|99.45|99.5|99.43|3073
1625143320000|2021-07-01 12:42:00|99.51|99.47|99.5|99.47|99.51|99.47|99.5|99.47|2560
1625143330000|2021-07-01 12:42:10|99.49|99.45|99.49|99.46|99.49|99.46|99.49|99.45|0
1625143350000|2021-07-01 12:42:30||99.45||99.45||99.45||99.45|607
1625143360000|2021-07-01 12:42:40|||||||||70
1625143370000|2021-07-01 12:42:50|||||||||5026
1625143380000|2021-07-01 12:43:00|99.48||99.47||99.48||99.47||2887
1625143400000|2021-07-01 12:43:20|99.46|99.43|99.43|99.37|99.46|99.43|99.43|99.37|2597
1625143410000|2021-07-01 12:43:30|99.42|99.36|99.41|99.36|99.42|99.36|99.41|99.36|0
1625143430000|2021-07-01 12:43:50|99.45|99.37|99.44|99.4|99.45|99.4|99.44|99.37|2478
1625143440000|2021-07-01 12:44:00|||||||||10105
1625143450000|2021-07-01 12:44:10|99.45|99.41|99.45|99.4|99.45|99.41|99.41|99.4|9001
1625143460000|2021-07-01 12:44:20|99.44||99.45||99.45||99.44||2407
1625143470000|2021-07-01 12:44:30|99.43|99.38|99.43|99.38|99.43|99.38|99.43|99.38|0
1625143480000|2021-07-01 12:44:40|99.45|99.47|99.46|99.42|99.51|99.47|99.45|99.38|63368
1625143490000|2021-07-01 12:44:50|99.49||99.5||99.51||99.49||3872
1625143500000|2021-07-01 12:45:00|99.47||99.47||99.47||99.47||0
1625143510000|2021-07-01 12:45:10|99.5|99.43|99.49|99.44|99.5|99.46|99.46|99.43|7659
1625143520000|2021-07-01 12:45:20|99.51||99.5||99.51||99.5||592
1625143550000|2021-07-01 12:45:50|99.49|99.43|99.41|99.35|99.49|99.43|99.39|99.33|12061
1625143560000|2021-07-01 12:46:00|99.4|99.34|99.37|99.3|99.4|99.34|99.37|99.3|9195
1625143570000|2021-07-01 12:46:10|||||||||10
1625143610000|2021-07-01 12:46:50|99.36|99.31|99.29|99.23|99.36|99.31|99.29|99.23|13857
1625143620000|2021-07-01 12:47:00|99.28|99.21|99.28|99.25|99.28|99.25|99.28|99.21|7
1625143630000|2021-07-01 12:47:10||99.23||99.23||99.23||99.23|3442
1625143640000|2021-07-01 12:47:20|99.27|99.24|99.28|99.24|99.28|99.24|99.27|99.22|1056
1625143660000|2021-07-01 12:47:40|99.29|99.22|99.28|99.22|99.29|99.22|99.28|99.22|2825
1625143670000|2021-07-01 12:47:50|99.25|99.21|99.25|99.22|99.28|99.24|99.25|99.21|13416
1625143700000|2021-07-01 12:48:20||99.23||99.23||99.23||99.23|11008
1625143720000|2021-07-01 12:48:40|99.28|99.24|99.36|99.3|99.39|99.32|99.28|99.24|13216
1625143760000|2021-07-01 12:49:20|||||||||643
1625143770000|2021-07-01 12:49:30|99.35|99.29|99.22|99.2|99.35|99.29|99.22|99.2|48559
1625143780000|2021-07-01 12:49:40|99.25|99.21|99.22|99.18|99.27|99.21|99.22|99.17|17255
1625143790000|2021-07-01 12:49:50||99.15||99.17||99.17||99.15|489
1625143800000|2021-07-01 12:50:00|99.25|99.19|99.26|99.21|99.27|99.23|99.22|99.19|15321
1625143830000|2021-07-01 12:50:30|99.28|99.23|99.24|99.2|99.35|99.27|99.24|99.2|68465
1625143840000|2021-07-01 12:50:40||99.17||99.18||99.18||99.17|0
1625143850000|2021-07-01 12:50:50|99.23|99.15|99.24|99.2|99.24|99.2|99.19|99.13|12122
1625143860000|2021-07-01 12:51:00|99.23|99.17|99.23|99.17|99.23|99.17|99.23|99.16|4216
1625143870000|2021-07-01 12:51:10|||||||||990
1625143880000|2021-07-01 12:51:20||99.16||99.15||99.16||99.15|265
1625143900000|2021-07-01 12:51:40||99.16||99.16||99.16||99.16|66
1625143910000|2021-07-01 12:51:50||99.17||99.2||99.2||99.17|1990
1625143930000|2021-07-01 12:52:10|||||||||1334
1625143970000|2021-07-01 12:52:50|||||||||182
1625143980000|2021-07-01 12:53:00|99.26|99.21|99.28|99.23|99.28|99.23|99.25|99.21|3634
1625143990000|2021-07-01 12:53:10|99.27|99.22|99.28|99.22|99.28|99.23|99.27|99.21|5271
1625144020000|2021-07-01 12:53:40|99.27||99.27||99.27||99.27||200
1625144030000|2021-07-01 12:53:50||99.23||99.23||99.23||99.23|0
1625144040000|2021-07-01 12:54:00|99.28|99.24|99.28|99.25|99.28|99.25|99.28|99.23|2000
1625144050000|2021-07-01 12:54:10|99.31|99.26|99.31|99.27|99.36|99.29|99.3|99.26|5701
1625144060000|2021-07-01 12:54:20|99.3|99.26|99.25|99.19|99.3|99.26|99.25|99.19|11075
1625144070000|2021-07-01 12:54:30|99.27|99.2|99.26|99.2|99.29|99.22|99.25|99.19|400
1625144080000|2021-07-01 12:54:40||99.21||99.22||99.22||99.21|150
1625144090000|2021-07-01 12:54:50|99.28|99.23|99.29|99.25|99.31|99.25|99.28|99.23|18955
1625144100000|2021-07-01 12:55:00|99.31|99.28|99.36|99.32|99.36|99.32|99.31|99.28|12566
1625144110000|2021-07-01 12:55:10|99.35|99.31|99.35|99.31|99.35|99.31|99.35|99.31|3051
1625144130000|2021-07-01 12:55:30|99.33|99.34|99.33|99.27|99.33|99.34|99.31|99.26|1923
1625144150000|2021-07-01 12:55:50||99.28||99.29||99.29||99.28|491
1625144180000|2021-07-01 12:56:20||99.28||99.29||99.29||99.28|52
1625144190000|2021-07-01 12:56:30|||||||||547
1625144200000|2021-07-01 12:56:40|99.35|99.3|99.36|99.32|99.36|99.33|99.35|99.3|2906
1625144210000|2021-07-01 12:56:50|99.37|99.33|99.36|99.32|99.38|99.34|99.36|99.32|8818
1625144220000|2021-07-01 12:57:00|99.33||99.33||99.33||99.33||21139
1625144230000|2021-07-01 12:57:10|99.37|99.31|99.37|99.33|99.37|99.33|99.33|99.31|9630
1625144240000|2021-07-01 12:57:20|||||||||20015
1625144270000|2021-07-01 12:57:50|||||||||290
1625144290000|2021-07-01 12:58:10|||||||||988
1625144300000|2021-07-01 12:58:20|99.38|99.34|99.42|99.37|99.44|99.38|99.38|99.34|9080
1625144310000|2021-07-01 12:58:30|99.41||99.41||99.41||99.41||0
1625144320000|2021-07-01 12:58:40|99.4|99.36|99.37|99.33|99.4|99.37|99.37|99.33|10333
1625144330000|2021-07-01 12:58:50|99.36|99.31|99.33|99.29|99.36|99.31|99.33|99.27|6716
1625144340000|2021-07-01 12:59:00|99.32|99.26|99.29|99.26|99.32|99.26|99.29|99.26|10636
1625144350000|2021-07-01 12:59:10|99.32|99.27|99.33|99.29|99.33|99.29|99.32|99.27|7
1625144360000|2021-07-01 12:59:20|99.32|99.26|99.29|99.24|99.32|99.26|99.29|99.23|3790
1625144370000|2021-07-01 12:59:30||99.25||99.25||99.25||99.25|0
1625144380000|2021-07-01 12:59:40||99.23||99.24||99.24||99.23|6
1625144390000|2021-07-01 12:59:50|99.28|99.23|99.25|99.22|99.29|99.23|99.25|99.22|4047
1625144400000|2021-07-01 13:00:00|99.26||99.25||99.26||99.25||0
1625144410000|2021-07-01 13:00:10|99.26|99.25|99.26|99.22|99.29|99.25|99.26|99.22|54088
1625144420000|2021-07-01 13:00:20|99.25|99.19|99.19|99.16|99.25|99.19|99.19|99.16|5566
1625144430000|2021-07-01 13:00:30||99.17||99.17||99.17||99.17|28311
1625144440000|2021-07-01 13:00:40|99.21|99.2|99.26|99.23|99.27|99.25|99.21|99.2|40940
1625144450000|2021-07-01 13:00:50|99.27|99.24|99.35|99.29|99.36|99.29|99.27|99.24|18775
1625144460000|2021-07-01 13:01:00|99.38|99.3|99.39|99.36|99.39|99.36|99.38|99.3|4116
1625144470000|2021-07-01 13:01:10|99.38|99.35|99.32|99.29|99.38|99.35|99.32|99.26|11052
1625144480000|2021-07-01 13:01:20||99.27||99.27||99.27||99.27|0
1625144510000|2021-07-01 13:01:50|99.31||99.31||99.31||99.31||0
1625144520000|2021-07-01 13:02:00|99.3|99.24|99.27|99.21|99.3|99.24|99.27|99.2|6275
1625144530000|2021-07-01 13:02:10|99.26|99.24|99.26|99.23|99.27|99.24|99.26|99.21|3963
1625144540000|2021-07-01 13:02:20||99.21||99.21||99.21||99.21|0
1625144550000|2021-07-01 13:02:30|99.28|99.23|99.33|99.3|99.38|99.31|99.28|99.23|14320
1625144560000|2021-07-01 13:02:40|||||||||5106
1625144570000|2021-07-01 13:02:50|99.31|99.28|99.33|99.27|99.33|99.28|99.31|99.26|5954
1625144580000|2021-07-01 13:03:00|99.31|99.25|99.31|99.24|99.31|99.25|99.31|99.24|0
1625144590000|2021-07-01 13:03:10|99.33|99.25|99.33|99.27|99.35|99.27|99.33|99.25|2848
1625144600000|2021-07-01 13:03:20||99.3||99.31||99.31||99.3|40000
1625144610000|2021-07-01 13:03:30|||||||||3114
1625144620000|2021-07-01 13:03:40|99.35|99.33|99.4|99.35|99.42|99.35|99.35|99.33|27671
1625144640000|2021-07-01 13:04:00|99.39||99.39||99.39||99.39||4
1625144650000|2021-07-01 13:04:10|99.38|99.33|99.35|99.3|99.39|99.33|99.35|99.3|7923
1625144690000|2021-07-01 13:04:50|99.34|99.27|99.29|99.26|99.34|99.3|99.29|99.26|13543
1625144700000|2021-07-01 13:05:00|99.31|99.27|99.29|99.27|99.31|99.27|99.29|99.27|10014
1625144720000|2021-07-01 13:05:20|99.31||99.32||99.32||99.31||16010
1625144730000|2021-07-01 13:05:30|99.29||99.29||99.29||99.29||5011
1625144740000|2021-07-01 13:05:40|99.31|99.26|99.38|99.33|99.38|99.33|99.31|99.26|18541
1625144750000|2021-07-01 13:05:50|99.39|99.4|99.39|99.34|99.43|99.4|99.39|99.33|41217
1625144770000|2021-07-01 13:06:10|99.38|99.33|99.33|99.28|99.38|99.33|99.33|99.28|8437
1625144780000|2021-07-01 13:06:20||99.29||99.29||99.29||99.29|42
1625144790000|2021-07-01 13:06:30|99.36|99.31|99.34|99.29|99.38|99.31|99.34|99.28|3695
1625144820000|2021-07-01 13:07:00||99.31||99.31||99.31||99.31|4
1625144830000|2021-07-01 13:07:10|99.35|99.32|99.36|99.31|99.38|99.32|99.35|99.31|5528
1625144860000|2021-07-01 13:07:40|99.35|99.3|99.32|99.28|99.35|99.32|99.32|99.28|5942
1625144880000|2021-07-01 13:08:00|99.34|99.3|99.36|99.34|99.36|99.34|99.34|99.3|7434
1625144890000|2021-07-01 13:08:10|99.35|99.31|99.32|99.26|99.35|99.31|99.32|99.25|5692
1625144900000|2021-07-01 13:08:20|||||||||2113
1625144910000|2021-07-01 13:08:30|99.34|99.28|99.39|99.33|99.44|99.37|99.34|99.26|20297
1625144920000|2021-07-01 13:08:40|99.38|99.31|99.38|99.32|99.38|99.32|99.38|99.31|3000
1625144930000|2021-07-01 13:08:50|99.36|99.31|99.38|99.32|99.38|99.32|99.36|99.3|124
1625144960000|2021-07-01 13:09:20|||||||||18490
1625144970000|2021-07-01 13:09:30|99.39|99.33|99.41|99.35|99.41|99.35|99.39|99.33|9393
1625145000000|2021-07-01 13:10:00|99.43|99.44|99.5|99.45|99.5|99.45|99.43|99.35|36486
1625145020000|2021-07-01 13:10:20|99.49|99.43|99.49|99.44|99.49|99.44|99.49|99.42|1335
1625145040000|2021-07-01 13:10:40|99.48|99.42|99.45|99.4|99.48|99.42|99.45|99.4|638
1625145050000|2021-07-01 13:10:50|99.47|99.41|99.47|99.41|99.47|99.41|99.47|99.41|0
1625145060000|2021-07-01 13:11:00|||||||||2100
1625145150000|2021-07-01 13:12:30|99.49|99.42|99.47|99.41|99.49|99.45|99.47|99.41|6944
1625145160000|2021-07-01 13:12:40||99.44||99.45||99.45||99.44|0
1625145170000|2021-07-01 13:12:50|99.46|99.44|99.47|99.44|99.47|99.44|99.46|99.44|5473
1625145200000|2021-07-01 13:13:20|99.48|99.45|99.49|99.45|99.49|99.46|99.48|99.45|1298
1625145220000|2021-07-01 13:13:40||99.46||99.46||99.46||99.46|475
1625145240000|2021-07-01 13:14:00|99.5|99.47|99.61|99.56|99.62|99.56|99.5|99.46|25894
1625145260000|2021-07-01 13:14:20|||||||||14450
1625145270000|2021-07-01 13:14:30|99.62|99.57|99.62|99.59|99.62|99.59|99.6|99.56|10613
1625145280000|2021-07-01 13:14:40|||||||||2489
1625145290000|2021-07-01 13:14:50|99.61|99.64|99.73|99.67|99.74|99.67|99.61|99.64|38449
1625145310000|2021-07-01 13:15:10|99.72|99.66|99.62|99.6|99.72|99.66|99.62|99.56|24040
1625145320000|2021-07-01 13:15:20||99.61||99.61||99.61||99.61|0
1625145340000|2021-07-01 13:15:40|||||||||2074
1625145350000|2021-07-01 13:15:50|99.61|99.6|99.61|99.56|99.61|99.6|99.61|99.56|11691
1625145360000|2021-07-01 13:16:00|99.59|99.54|99.53|99.45|99.59|99.54|99.51|99.44|7861
1625145370000|2021-07-01 13:16:10||99.46||99.48||99.48||99.46|0
1625145390000|2021-07-01 13:16:30|99.55|99.49|99.56|99.48|99.61|99.57|99.55|99.48|48644
1625145400000|2021-07-01 13:16:40||99.47||99.48||99.48||99.46|1500
1625145410000|2021-07-01 13:16:50||99.47||99.48||99.48||99.47|0
1625145420000|2021-07-01 13:17:00|||||||||614
1625145440000|2021-07-01 13:17:20|||||||||100
1625145450000|2021-07-01 13:17:30|99.57|99.49|99.6|99.55|99.6|99.55|99.57|99.49|19892
1625145460000|2021-07-01 13:17:40||99.56||99.55||99.56||99.54|0
1625145470000|2021-07-01 13:17:50|99.59|99.53|99.56|99.52|99.59|99.53|99.56|99.52|0
1625145480000|2021-07-01 13:18:00|99.58|99.54|99.6|99.55|99.63|99.58|99.58|99.54|7534
1625145490000|2021-07-01 13:18:10|99.59|99.54|99.57|99.52|99.59|99.54|99.57|99.52|1993
1625145500000|2021-07-01 13:18:20|||||||||1282
1625145510000|2021-07-01 13:18:30||99.53||99.53||99.53||99.53|0
1625145520000|2021-07-01 13:18:40||99.54||99.55||99.55||99.54|0
1625145530000|2021-07-01 13:18:50|||||||||1000
1625145540000|2021-07-01 13:19:00|99.59|99.57|99.59|99.57|99.59|99.57|99.59|99.57|2598
1625145570000|2021-07-01 13:19:30|99.6|99.59|99.6|99.54|99.61|99.59|99.6|99.54|13548
1625145580000|2021-07-01 13:19:40|99.59||99.58||99.59||99.58||0
1625145600000|2021-07-01 13:20:00|99.59|99.55|99.6|99.58|99.65|99.59|99.59|99.55|30678
1625145610000|2021-07-01 13:20:10||99.57||99.57||99.58||99.57|61
1625145630000|2021-07-01 13:20:30|99.59|99.56|99.56|99.54|99.59|99.57|99.56|99.53|31318
1625145640000|2021-07-01 13:20:40|99.55|99.5|99.5|99.45|99.55|99.53|99.5|99.44|27115
1625145650000|2021-07-01 13:20:50|||||||||993
1625145660000|2021-07-01 13:21:00|99.49|99.42|99.49|99.43|99.49|99.43|99.49|99.42|10644
1625145670000|2021-07-01 13:21:10||99.44||99.44||99.44||99.44|10582
1625145680000|2021-07-01 13:21:20|99.48|99.4|99.44|99.4|99.48|99.4|99.44|99.39|319
1625145690000|2021-07-01 13:21:30|||||||||1988
1625145710000|2021-07-01 13:21:50|||||||||688
1625145720000|2021-07-01 13:22:00|99.43|99.39|99.43|99.41|99.44|99.41|99.43|99.36|9863
1625145730000|2021-07-01 13:22:10|||||||||5307
1625145750000|2021-07-01 13:22:30|99.44||99.44||99.46||99.44||22453
1625145760000|2021-07-01 13:22:40||99.39||99.4||99.4||99.39|0
1625145770000|2021-07-01 13:22:50|||||||||30000
1625145780000|2021-07-01 13:23:00|99.46|99.43|99.5|99.45|99.53|99.45|99.46|99.43|9732
1625145790000|2021-07-01 13:23:10|99.53|99.46|99.52|99.46|99.53|99.47|99.52|99.46|15400
1625145800000|2021-07-01 13:23:20|99.5|99.47|99.45|99.4|99.54|99.5|99.45|99.39|21125
1625145810000|2021-07-01 13:23:30||99.38||99.39||99.39||99.38|0
1625145820000|2021-07-01 13:23:40|99.44|99.37|99.43|99.38|99.44|99.38|99.43|99.37|0
1625145830000|2021-07-01 13:23:50|99.44||99.43||99.45||99.43||0
1625145850000|2021-07-01 13:24:10|99.45|99.39|99.45|99.41|99.45|99.42|99.43|99.39|2619
1625145880000|2021-07-01 13:24:40|99.46|99.42|99.46|99.44|99.48|99.44|99.46|99.42|734
1625145890000|2021-07-01 13:24:50||99.41||99.43||99.43||99.41|1000
1625145900000|2021-07-01 13:25:00|99.48|99.41|99.46|99.45|99.53|99.45|99.46|99.41|29039
1625145910000|2021-07-01 13:25:10|99.5|99.46|99.53|99.5|99.53|99.5|99.5|99.46|4135
1625145930000|2021-07-01 13:25:30|||||||||1727
1625145950000|2021-07-01 13:25:50|99.55|99.51|99.58|99.53|99.6|99.53|99.55|99.51|18963
1625145960000|2021-07-01 13:26:00|99.6|99.54|99.6|99.55|99.6|99.55|99.6|99.54|4040
1625145970000|2021-07-01 13:26:10|99.59||99.59||99.59||99.59||250
1625145980000|2021-07-01 13:26:20|||||||||1986
1625145990000|2021-07-01 13:26:30|||||||||2469
1625146000000|2021-07-01 13:26:40|99.6|99.57|99.59|99.55|99.6|99.57|99.59|99.55|21035
1625146010000|2021-07-01 13:26:50|99.6|99.56|99.6|99.56|99.6|99.56|99.6|99.56|5665
1625146020000|2021-07-01 13:27:00|99.61|99.57|99.65|99.59|99.66|99.6|99.61|99.57|15257
1625146030000|2021-07-01 13:27:10|99.67|99.6|99.63|99.6|99.69|99.6|99.63|99.6|789
1625146040000|2021-07-01 13:27:20|99.62|99.59|99.63|99.59|99.63|99.59|99.62|99.58|6522
1625146050000|2021-07-01 13:27:30||99.61||99.61||99.61||99.61|2200
1625146060000|2021-07-01 13:27:40|||||||||18
1625146070000|2021-07-01 13:27:50|99.65|99.57|99.73|99.68|99.76|99.69|99.65|99.57|117249
1625146080000|2021-07-01 13:28:00|99.72|99.66|99.73|99.7|99.73|99.7|99.72|99.66|22
1625146090000|2021-07-01 13:28:10||99.71||99.71||99.71||99.71|0
1625146100000|2021-07-01 13:28:20|||||||||586
1625146110000|2021-07-01 13:28:30|||||||||100916
1625146120000|2021-07-01 13:28:40|99.75|99.8|99.82|99.77|99.84|99.8|99.75|99.71|133699
1625146130000|2021-07-01 13:28:50|99.81|99.76|99.73|99.67|99.81|99.76|99.73|99.65|26922
1625146140000|2021-07-01 13:29:00||99.65||99.65||99.65||99.64|0
1625146160000|2021-07-01 13:29:20|99.74|99.66|99.74|99.71|99.77|99.73|99.74|99.66|12726
1625146170000|2021-07-01 13:29:30|99.77|99.73|99.77|99.73|99.77|99.73|99.76|99.73|2947
1625146180000|2021-07-01 13:29:40|99.8|99.75|99.8|99.76|99.81|99.77|99.74|99.73|22771
1625146190000|2021-07-01 13:29:50|99.79||99.79||99.79||99.79||2
1625146200000|2021-07-01 13:30:00|99.8|99.77|99.8|99.77|99.82|99.77|99.8|99.77|598
1625146210000|2021-07-01 13:30:10|99.82|99.82|99.91|99.85|99.93|99.85|99.82|99.77|25660
1625146220000|2021-07-01 13:30:20|99.9|99.84|99.9|99.85|99.9|99.85|99.9|99.84|0
1625146230000|2021-07-01 13:30:30|99.91|99.87|100.02|99.98|100.04|100|99.91|99.87|34025
1625146240000|2021-07-01 13:30:40|||||||||1412
1625146250000|2021-07-01 13:30:50|||||||||4999
1625146260000|2021-07-01 13:31:00|100.04|99.99|100.14|100.08|100.2|100.14|100.04|99.99|37190
1625146270000|2021-07-01 13:31:10|100.16|100.1|100.16|100.1|100.16|100.1|100.14|100.1|0
1625146280000|2021-07-01 13:31:20|100.14|100.08|100.08|100.04|100.14|100.08|100.08|100.02|20178
1625146290000|2021-07-01 13:31:30|||||||||1816
1625146300000|2021-07-01 13:31:40|100.1|100.06|100.22|100.16|100.26|100.16|100.1|100.06|6814
1625146310000|2021-07-01 13:31:50|100.24|100.18|100.34|100.28|100.36|100.28|100.24|100.18|12645
1625146320000|2021-07-01 13:32:00|100.36|100.3|100.26|100.18|100.4|100.3|100.26|100.18|4030
1625146330000|2021-07-01 13:32:10|100.28|100.2|100.22|100.14|100.28|100.22|100.2|100.14|8426
1625146340000|2021-07-01 13:32:20|100.24||100.22||100.24||100.22||24
1625146360000|2021-07-01 13:32:40|100.2|100.12|100.08|100.04|100.2|100.12|100.08|100.02|13705
1625146370000|2021-07-01 13:32:50|100.06|100|100.06|100|100.06|100.02|100.06|100|2500
1625146380000|2021-07-01 13:33:00|100.08|100.02|100.08|100.02|100.16|100.06|100.08|100.02|10691
1625146390000|2021-07-01 13:33:10|100.06|100|100.06|100|100.06|100|100.06|100|0
1625146400000|2021-07-01 13:33:20|100.08|100.02|100.08|100.02|100.08|100.02|100.06|100|1642
1625146410000|2021-07-01 13:33:30|100.1|100.04|100.08|100.06|100.12|100.08|100.08|100.04|13723
1625146420000|2021-07-01 13:33:40|100.06|100.04|100.04|99.96|100.06|100.04|100.02|99.96|9170
1625146440000|2021-07-01 13:34:00||99.95||99.95||99.96||99.95|1
1625146450000|2021-07-01 13:34:10|100|99.94|99.98|99.91|100|99.97|99.98|99.91|311
1625146460000|2021-07-01 13:34:20||99.92||99.92||99.92||99.92|12
1625146470000|2021-07-01 13:34:30|100|99.93|100|99.95|100|99.96|100|99.93|5142
1625146480000|2021-07-01 13:34:40|99.98||99.98||100||99.98||1616
1625146490000|2021-07-01 13:34:50||99.97||99.97||99.97||99.97|170
1625146500000|2021-07-01 13:35:00||99.94||99.95||99.95||99.94|6987
1625146510000|2021-07-01 13:35:10||99.93||99.94||99.94||99.93|50
1625146530000|2021-07-01 13:35:30|99.97|99.93|99.91|99.84|99.97|99.93|99.91|99.83|13318
1625146540000|2021-07-01 13:35:40|99.9|99.85|99.89|99.86|100|99.95|99.88|99.82|33670
1625146550000|2021-07-01 13:35:50|99.88|99.83|99.85|99.82|99.9|99.83|99.85|99.79|1739
1625146560000|2021-07-01 13:36:00|99.87|99.83|99.94|99.89|100|99.93|99.86|99.83|32083
1625146580000|2021-07-01 13:36:20||99.88||99.91||99.91||99.88|2620
1625146590000|2021-07-01 13:36:30||99.88||99.9||99.9||99.88|0
1625146600000|2021-07-01 13:36:40|99.95|99.91|100.02|99.97|100.04|99.98|99.94|99.91|41196
1625146620000|2021-07-01 13:37:00|100.04|99.99|100.1|100.02|100.16|100.08|100.04|99.99|40324
1625146630000|2021-07-01 13:37:10|100.08|100.06|100.08|100.02|100.08|100.06|100.08|100.02|37
1625146640000|2021-07-01 13:37:20|||||||||1943
1625146660000|2021-07-01 13:37:40|100.1|100.04|100.1|100.02|100.16|100.06|100.08|100.02|17291
1625146670000|2021-07-01 13:37:50|||||||||44217
1625146680000|2021-07-01 13:38:00||100.04||100.04||100.04||100.04|3557
1625146690000|2021-07-01 13:38:10|100.12|100.06|100.08|100.02|100.18|100.1|100.08|100.02|25635
1625146710000|2021-07-01 13:38:30|100.06|100|100.04|99.97|100.08|100|100.04|99.96|13456
1625146730000|2021-07-01 13:38:50|100.06|100|100.04|100.02|100.06|100.02|100.04|100|2965
1625146740000|2021-07-01 13:39:00|100.06|100.04|100.16|100.12|100.2|100.14|100.06|100.04|17755
1625146750000|2021-07-01 13:39:10||100.1||100.1||100.1||100.1|6
1625146770000|2021-07-01 13:39:30|100.14|100.08|100.14|100.08|100.14|100.08|100.14|100.08|7526
1625146800000|2021-07-01 13:40:00|100.12|100.06|100.1|100.02|100.12|100.06|100.1|100.02|7586
1625146810000|2021-07-01 13:40:10|100.12|100.04|100.1|100.06|100.14|100.1|100.1|100.04|17414
1625146820000|2021-07-01 13:40:20|100.14|100.08|100.18|100.14|100.18|100.14|100.14|100.08|10354
1625146830000|2021-07-01 13:40:30|100.16|100.12|100.14|100.06|100.16|100.12|100.14|100.06|7803
1625146840000|2021-07-01 13:40:40|100.12|100.04|100.1|100.04|100.12|100.04|100.1|100.04|4695
1625146850000|2021-07-01 13:40:50|||||||||2477
1625146860000|2021-07-01 13:41:00|100.08|100|100.06|99.99|100.08|100|100.06|99.99|22642
1625146890000|2021-07-01 13:41:30|100.02|99.96|100.02|99.95|100.02|99.96|100.02|99.95|25
1625146910000|2021-07-01 13:41:50|100.04|99.94|100.06|99.98|100.06|100.02|100.04|99.93|14556
1625146920000|2021-07-01 13:42:00||99.97||99.98||99.98||99.97|0
1625146940000|2021-07-01 13:42:20|||||||||1001
1625146950000|2021-07-01 13:42:30|100.08|99.99|100.08|100.02|100.16|100.06|100.06|99.99|10827
1625146960000|2021-07-01 13:42:40|100.02|100|100.02|99.98|100.02|100|100.02|99.98|0
1625146970000|2021-07-01 13:42:50|100.04|99.99|100.08|100.02|100.08|100.02|100.04|99.99|5188
1625146980000|2021-07-01 13:43:00|100.12|100.04|100.12|100.06|100.12|100.06|100.12|100.04|8
1625146990000|2021-07-01 13:43:10|||||||||4000
1625147020000|2021-07-01 13:43:40|100.14|100.08|100.16|100.12|100.18|100.12|100.14|100.08|4484
1625147030000|2021-07-01 13:43:50|100.14|100.1|100.14|100.08|100.14|100.1|100.14|100.08|0
1625147040000|2021-07-01 13:44:00|100.16|100.1|100.14|100.1|100.16|100.1|100.14|100.1|100
1625147050000|2021-07-01 13:44:10||100.08||100.08||100.08||100.08|128
1625147060000|2021-07-01 13:44:20|100.12|100.06|100.12|100.06|100.12|100.06|100.12|100.06|10866
1625147070000|2021-07-01 13:44:30|100.14|100.04|100.12|100.06|100.14|100.06|100.12|100.04|1749
1625147090000|2021-07-01 13:44:50|100.1|100.04|100.08|100.04|100.1|100.04|100.08|100.04|1010
1625147100000|2021-07-01 13:45:00|||||||||5457
1625147110000|2021-07-01 13:45:10|100.1|100.06|100.12|100.06|100.14|100.06|100.1|100.06|20242
1625147120000|2021-07-01 13:45:20|100.1|100.04|100.1|100.04|100.12|100.06|100.1|100.04|22056
1625147130000|2021-07-01 13:45:30|100.08|100.06|100.12|100.06|100.12|100.06|100.08|100.04|3919
1625147140000|2021-07-01 13:45:40|100.14|100.08|100.12|100.08|100.14|100.08|100.12|100.08|14284
1625147150000|2021-07-01 13:45:50|100.14|100.1|100.06|99.95|100.14|100.1|100.06|99.95|14996
1625147160000|2021-07-01 13:46:00|100.04|99.97|100.06|100|100.06|100.02|100.02|99.96|4290
1625147170000|2021-07-01 13:46:10|100.08|100.02|100.06|100.02|100.14|100.06|100.06|100.02|15188
1625147180000|2021-07-01 13:46:20|100.08|100.04|100.12|100.06|100.12|100.06|100.08|100.02|5474
1625147190000|2021-07-01 13:46:30|100.06|100.04|100.12|100.04|100.12|100.04|100.06|100.02|1008
1625147200000|2021-07-01 13:46:40||100.06||100.06||100.06||100.06|13859
1625147210000|2021-07-01 13:46:50|100.14|100.08|100.22|100.14|100.24|100.14|100.12|100.08|10384
1625147220000|2021-07-01 13:47:00|||||||||4953
1625147240000|2021-07-01 13:47:20|100.26|100.16|100.22|100.18|100.26|100.18|100.22|100.16|6723
1625147250000|2021-07-01 13:47:30|100.26|100.2|100.28|100.22|100.34|100.22|100.26|100.2|5540
1625147270000|2021-07-01 13:47:50|100.26|100.2|100.26|100.16|100.26|100.2|100.26|100.16|223
1625147280000|2021-07-01 13:48:00|100.24|100.14|100.22|100.12|100.24|100.14|100.22|100.1|6523
1625147290000|2021-07-01 13:48:10|100.12|100.1|100.08|100.02|100.12|100.1|100.08|100.02|6434
1625147300000|2021-07-01 13:48:20|100.06|99.99|100.06|99.98|100.08|100.02|100.06|99.97|1980
1625147310000|2021-07-01 13:48:30||99.97||99.98||99.98||99.97|0
1625147320000|2021-07-01 13:48:40||99.99||99.99||99.99||99.99|44
1625147330000|2021-07-01 13:48:50|100.08|100|100.04|100|100.1|100.04|100.04|99.99|11203
1625147340000|2021-07-01 13:49:00|100.06||100.04||100.06||100.04||1
1625147360000|2021-07-01 13:49:20|||||||||984
1625147370000|2021-07-01 13:49:30|||||||||3000
1625147380000|2021-07-01 13:49:40|100.02|99.99|99.98|99.92|100.02|99.99|99.97|99.88|17668
1625147390000|2021-07-01 13:49:50|100|99.93|100.04|99.99|100.04|99.99|100|99.93|15000
1625147400000|2021-07-01 13:50:00|100.02|99.98|99.97|99.91|100.04|99.98|99.97|99.9|6231
1625147420000|2021-07-01 13:50:20|99.96|99.89|99.96|99.89|99.96|99.89|99.96|99.89|40
1625147430000|2021-07-01 13:50:30|||||||||41
1625147440000|2021-07-01 13:50:40|99.95|99.85|99.95|99.9|99.97|99.9|99.9|99.85|23825
1625147450000|2021-07-01 13:50:50|99.96|99.91|99.97|99.94|99.98|99.94|99.95|99.91|3382
1625147460000|2021-07-01 13:51:00|100.02|99.95|100.04|99.98|100.04|99.98|100.02|99.95|3383
1625147470000|2021-07-01 13:51:10|100.02|99.97|100.02|99.96|100.02|99.97|99.99|99.95|3072
1625147480000|2021-07-01 13:51:20|100.04|99.95|99.89|99.8|100.04|99.95|99.89|99.79|14090
1625147490000|2021-07-01 13:51:30|99.91|99.81|99.89|99.82|99.92|99.86|99.89|99.81|508
1625147500000|2021-07-01 13:51:40|99.92|99.84|99.91|99.84|99.92|99.89|99.91|99.81|12160
1625147510000|2021-07-01 13:51:50||99.85||99.86||99.86||99.85|4604
1625147520000|2021-07-01 13:52:00|99.9|99.83|99.86|99.8|99.9|99.84|99.86|99.77|7407
1625147530000|2021-07-01 13:52:10|99.87|99.81|99.87|99.82|99.92|99.85|99.87|99.77|37054
1625147540000|2021-07-01 13:52:20|99.86|99.79|99.86|99.78|99.86|99.8|99.86|99.78|48
1625147550000|2021-07-01 13:52:30||99.79||99.78||99.79||99.78|106
1625147560000|2021-07-01 13:52:40|||||||||1000
1625147570000|2021-07-01 13:52:50|99.85|99.76|99.79|99.73|99.85|99.76|99.76|99.7|4677
1625147580000|2021-07-01 13:53:00|99.78|99.71|99.78|99.71|99.78|99.71|99.78|99.7|2981
1625147590000|2021-07-01 13:53:10|99.76|99.7|99.76|99.7|99.76|99.7|99.76|99.7|0
1625147600000|2021-07-01 13:53:20|99.75|99.67|99.69|99.63|99.75|99.67|99.69|99.63|12530
1625147630000|2021-07-01 13:53:50|99.68|99.64|99.68|99.63|99.74|99.67|99.66|99.63|63082
1625147640000|2021-07-01 13:54:00|99.69|99.64|99.74|99.64|99.74|99.64|99.69|99.64|5228
1625147650000|2021-07-01 13:54:10|99.72|99.66|99.8|99.74|99.84|99.74|99.72|99.66|16501
1625147660000|2021-07-01 13:54:20|||||||||1487
1625147670000|2021-07-01 13:54:30|99.79|99.73|99.79|99.7|99.79|99.73|99.79|99.69|3915
1625147680000|2021-07-01 13:54:40||99.71||99.72||99.72||99.71|7204
1625147700000|2021-07-01 13:55:00|99.8|99.75|99.85|99.79|99.88|99.79|99.8|99.75|24197
1625147710000|2021-07-01 13:55:10|||||||||15677
1625147730000|2021-07-01 13:55:30|99.88|99.8|99.89|99.83|99.89|99.83|99.88|99.8|10693
1625147740000|2021-07-01 13:55:40|99.92|99.84|99.89|99.87|99.93|99.87|99.89|99.84|5635
1625147770000|2021-07-01 13:56:10|99.94|99.89|100.02|99.91|100.12|100.02|99.94|99.89|63417
1625147780000|2021-07-01 13:56:20||99.92||99.93||99.93||99.92|4
1625147790000|2021-07-01 13:56:30|100.04|99.94|100.04|100|100.12|100.02|100.02|99.94|14596
1625147800000|2021-07-01 13:56:40||99.99||99.99||99.99||99.99|0
1625147810000|2021-07-01 13:56:50|100.1|100|100.1|100.02|100.1|100.04|100.04|100|5382
1625147820000|2021-07-01 13:57:00||100.04||100.02||100.04||100.02|0
1625147830000|2021-07-01 13:57:10||100.04||100.04||100.04||100.02|20
1625147840000|2021-07-01 13:57:20|100.14|100.06|100.14|100.08|100.18|100.08|100.1|100.06|8180
1625147850000|2021-07-01 13:57:30||100.1||100.1||100.1||100.1|380
1625147860000|2021-07-01 13:57:40|100.2|100.12|100.2|100.12|100.22|100.12|100.2|100.12|2714
1625147870000|2021-07-01 13:57:50|100.18|100.14|100.26|100.18|100.28|100.22|100.18|100.14|11705
1625147890000|2021-07-01 13:58:10|100.24|100.16|100.18|100.14|100.24|100.18|100.18|100.12|7165
1625147900000|2021-07-01 13:58:20|100.22||100.22||100.22||100.22||66
1625147910000|2021-07-01 13:58:30|100.18||100.18||100.18||100.18||0
1625147930000|2021-07-01 13:58:50|||||||||19908
1625147940000|2021-07-01 13:59:00|100.2|100.2|100.18|100.14|100.22|100.2|100.18|100.14|30056
1625147950000|2021-07-01 13:59:10|100.22|100.16|100.28|100.24|100.28|100.24|100.22|100.16|33169
1625147960000|2021-07-01 13:59:20|100.26|100.22|100.26|100.22|100.28|100.24|100.26|100.22|10824
1625147970000|2021-07-01 13:59:30|||||||||150
1625147990000|2021-07-01 13:59:50||100.24||100.22||100.24||100.22|337
1625148000000|2021-07-01 14:00:00|100.24|100.2|100.26|100.22|100.26|100.22|100.24|100.2|2852
1625148010000|2021-07-01 14:00:10|100.28|100.24|100.26|100.22|100.34|100.24|100.26|100.2|15795
1625148040000|2021-07-01 14:00:40|100.24|100.2|100.24|100.2|100.26|100.2|100.24|100.2|1577
1625148050000|2021-07-01 14:00:50|100.22|100.16|100.24|100.2|100.24|100.2|100.2|100.14|1811
1625148060000|2021-07-01 14:01:00|100.22|100.16|100.22|100.16|100.22|100.16|100.22|100.14|0
1625148080000|2021-07-01 14:01:20||100.18||100.18||100.18||100.18|25648
1625148100000|2021-07-01 14:01:40|100.2|100.16|100.22|100.18|100.22|100.18|100.2|100.16|531
1625148110000|2021-07-01 14:01:50|||||||||54
1625148120000|2021-07-01 14:02:00|100.24|100.16|100.4|100.36|100.4|100.38|100.24|100.16|36689
1625148130000|2021-07-01 14:02:10|100.42|100.38|100.46|100.38|100.5|100.42|100.42|100.38|38070
1625148140000|2021-07-01 14:02:20|100.48|100.4|100.4|100.34|100.48|100.42|100.4|100.34|55010
1625148150000|2021-07-01 14:02:30|100.42|100.36|100.48|100.42|100.48|100.42|100.42|100.36|21252
1625148160000|2021-07-01 14:02:40|100.46|100.4|100.44|100.4|100.46|100.42|100.42|100.38|4553
1625148170000|2021-07-01 14:02:50|100.42|100.38|100.38|100.3|100.42|100.38|100.38|100.3|11910
1625148180000|2021-07-01 14:03:00|100.42|100.32|100.4|100.36|100.42|100.36|100.4|100.32|5854
1625148210000|2021-07-01 14:03:30|100.42|100.38|100.44|100.38|100.44|100.38|100.42|100.38|11590
1625148220000|2021-07-01 14:03:40||100.4||100.4||100.4||100.4|0
1625148240000|2021-07-01 14:04:00|100.42||100.44||100.44||100.42||3494
1625148250000|2021-07-01 14:04:10|100.46|100.42|100.54|100.5|100.56|100.5|100.46|100.42|54444
1625148260000|2021-07-01 14:04:20|100.52|100.48|100.44|100.34|100.52|100.48|100.44|100.34|19873
1625148270000|2021-07-01 14:04:30|100.42|100.32|100.4|100.3|100.42|100.32|100.4|100.3|5069
1625148280000|2021-07-01 14:04:40|100.38|100.28|100.36|100.26|100.38|100.28|100.36|100.24|1511
1625148290000|2021-07-01 14:04:50|100.34|100.24|100.32|100.22|100.34|100.24|100.32|100.22|0
1625148300000|2021-07-01 14:05:00|100.3|100.2|100.26|100.2|100.3|100.22|100.26|100.18|8268
1625148310000|2021-07-01 14:05:10|100.28|100.22|100.24|100.2|100.3|100.22|100.24|100.2|742
1625148330000|2021-07-01 14:05:30|||||||||6424
1625148340000|2021-07-01 14:05:40|100.26|100.22|100.24|100.2|100.28|100.22|100.22|100.2|18072
1625148350000|2021-07-01 14:05:50|100.28|100.22|100.28|100.24|100.28|100.24|100.28|100.18|6304
1625148360000|2021-07-01 14:06:00|100.3|100.22|100.28|100.22|100.3|100.26|100.28|100.2|15227
1625148370000|2021-07-01 14:06:10||100.2||100.2||100.2||100.2|3741
1625148380000|2021-07-01 14:06:20|100.26|100.22|100.26|100.22|100.26|100.22|100.26|100.22|1000
1625148390000|2021-07-01 14:06:30|100.28||100.26||100.28||100.26||4
1625148400000|2021-07-01 14:06:40|100.28|100.24|100.38|100.32|100.4|100.32|100.28|100.24|28969
1625148410000|2021-07-01 14:06:50|100.36|100.3|100.36|100.28|100.36|100.3|100.36|100.26|1
1625148420000|2021-07-01 14:07:00|100.38|100.32|100.44|100.34|100.44|100.38|100.38|100.32|24611
1625148430000|2021-07-01 14:07:10|100.42|100.3|100.36|100.3|100.42|100.3|100.34|100.28|4006
1625148440000|2021-07-01 14:07:20|100.38|100.32|100.38|100.34|100.4|100.34|100.36|100.32|6255
1625148450000|2021-07-01 14:07:30|100.4|100.36|100.48|100.4|100.48|100.4|100.4|100.36|23359
1625148480000|2021-07-01 14:08:00|100.46|100.38|100.38|100.32|100.46|100.38|100.38|100.32|10547
1625148490000|2021-07-01 14:08:10|100.4|100.34|100.38|100.32|100.4|100.34|100.38|100.32|200
1625148510000|2021-07-01 14:08:30|100.4|100.34|100.42|100.36|100.44|100.4|100.4|100.34|27892
1625148520000|2021-07-01 14:08:40|100.44|100.38|100.44|100.36|100.44|100.38|100.44|100.36|3374
1625148530000|2021-07-01 14:08:50|100.46|100.38|100.46|100.38|100.46|100.38|100.46|100.38|549
1625148540000|2021-07-01 14:09:00|100.48|100.4|100.56|100.48|100.58|100.48|100.48|100.4|16959
1625148570000|2021-07-01 14:09:30|100.58|100.5|100.58|100.5|100.6|100.56|100.58|100.5|20612
1625148580000|2021-07-01 14:09:40|100.56|100.48|100.54|100.48|100.56|100.48|100.54|100.48|6190
1625148590000|2021-07-01 14:09:50|100.56|100.5|100.56|100.5|100.58|100.5|100.56|100.5|7683
1625148600000|2021-07-01 14:10:00|100.58|100.52|100.64|100.56|100.66|100.56|100.56|100.5|12438
1625148610000|2021-07-01 14:10:10|||||||||4646
1625148620000|2021-07-01 14:10:20|100.62|100.54|100.64|100.56|100.64|100.56|100.58|100.54|6790
1625148630000|2021-07-01 14:10:30|100.62|100.58|100.6|100.54|100.64|100.58|100.58|100.5|24071
1625148640000|2021-07-01 14:10:40|||||||||82793
1625148660000|2021-07-01 14:11:00|100.58|100.5|100.6|100.5|100.6|100.5|100.58|100.5|4534
1625148670000|2021-07-01 14:11:10||100.52||100.52||100.56||100.52|81
1625148680000|2021-07-01 14:11:20|100.58|100.48|100.52|100.46|100.58|100.48|100.52|100.46|101853
1625148690000|2021-07-01 14:11:30||100.44||100.44||100.44||100.44|0
1625148700000|2021-07-01 14:11:40|100.54|100.58|100.6|100.54|100.6|100.58|100.54|100.44|106191
1625148710000|2021-07-01 14:11:50|100.62|100.56|100.74|100.66|100.76|100.66|100.62|100.56|30983
1625148720000|2021-07-01 14:12:00|100.76|100.68|100.8|100.74|100.88|100.78|100.76|100.68|23183
1625148740000|2021-07-01 14:12:20|100.78|100.72|100.78|100.7|100.78|100.72|100.78|100.7|2500
1625148750000|2021-07-01 14:12:30|100.8|100.74|100.84|100.76|100.84|100.8|100.8|100.74|30572
1625148760000|2021-07-01 14:12:40||100.8||100.76||100.8||100.76|3737
1625148780000|2021-07-01 14:13:00|100.86|100.78|100.9|100.86|100.9|100.86|100.86|100.78|9120
1625148790000|2021-07-01 14:13:10||100.88||100.86||100.88||100.86|100
1625148810000|2021-07-01 14:13:30|100.94|100.88|101|100.94|101|100.94|100.94|100.88|27840
1625148820000|2021-07-01 14:13:40|100.98|100.96|101.04|100.98|101.04|100.98|100.98|100.94|12062
1625148830000|2021-07-01 14:13:50|||||||||9011
1625148840000|2021-07-01 14:14:00||101||101||101||101|8425
1625148850000|2021-07-01 14:14:10|||||||||15067
1625148860000|2021-07-01 14:14:20|101.06|101.02|101.1|101.04|101.1|101.06|101.06|101.02|21344
1625148870000|2021-07-01 14:14:30|101.08|101.02|101.04|100.94|101.08|101.02|101.02|100.94|28265
1625148890000|2021-07-01 14:14:50|||||||||989
1625148900000|2021-07-01 14:15:00|101.02|100.96|101.08|101.04|101.08|101.04|101|100.96|5400
1625148910000|2021-07-01 14:15:10|101.1|101.06|101.14|101.08|101.14|101.08|101.1|101.04|20469
1625148920000|2021-07-01 14:15:20|||||||||19216
1625148930000|2021-07-01 14:15:30|101.12|101.06|101.14|101.08|101.14|101.08|101.12|101.06|2718
1625148940000|2021-07-01 14:15:40|101.12|101.06|101.02|101|101.12|101.08|101.02|101|6306
1625148950000|2021-07-01 14:15:50|101|100.96|101|100.94|101.02|100.96|101|100.92|8400
1625148960000|2021-07-01 14:16:00|101.02|100.96|101.12|101.02|101.16|101.14|101.02|100.96|30882
1625148970000|2021-07-01 14:16:10|101.1||101.1||101.1||101.1||0
1625148980000|2021-07-01 14:16:20||101.04||101.04||101.04||101.04|2
1625148990000|2021-07-01 14:16:30|101.08|101.02|101.06|101.02|101.08|101.02|101.06|101.02|7481
1625149000000|2021-07-01 14:16:40|101.08|101.04|101.14|101.1|101.14|101.1|101.06|101.04|15039
1625149010000|2021-07-01 14:16:50|||||||||761
1625149020000|2021-07-01 14:17:00|101.12|101.08|101.06|100.98|101.12|101.1|101.06|100.98|19587
1625149030000|2021-07-01 14:17:10|101.04|101|101.04|101|101.04|101|101.04|101|0
1625149040000|2021-07-01 14:17:20|101.02|100.98|101|100.98|101.02|100.98|101|100.98|2939
1625149050000|2021-07-01 14:17:30||100.94||100.94||100.98||100.94|5416
1625149060000|2021-07-01 14:17:40|101.02|100.96|101.02|100.98|101.02|100.98|101.02|100.96|10559
1625149070000|2021-07-01 14:17:50|101|100.96|101.02|100.96|101.02|100.96|101|100.96|0
1625149080000|2021-07-01 14:18:00|101||101||101||101||4390
1625149090000|2021-07-01 14:18:10|101.02|100.98|101.02|100.96|101.02|100.98|101.02|100.96|7643
1625149100000|2021-07-01 14:18:20|||||||||3448
1625149110000|2021-07-01 14:18:30|||||||||2476
1625149120000|2021-07-01 14:18:40|101||101||101||101||945
1625149130000|2021-07-01 14:18:50|100.98|100.94|100.92|100.86|100.98|100.94|100.92|100.86|4962
1625149140000|2021-07-01 14:19:00|100.94|100.88|100.96|100.88|100.98|100.94|100.94|100.88|31002
1625149150000|2021-07-01 14:19:10|100.94||100.94||100.94||100.94||4956
1625149160000|2021-07-01 14:19:20|||||||||247
1625149180000|2021-07-01 14:19:40||100.9||100.9||100.9||100.9|614
1625149200000|2021-07-01 14:20:00|100.92|100.88|100.92|100.86|100.92|100.88|100.92|100.86|4394
1625149210000|2021-07-01 14:20:10|100.94|100.88|100.94|100.9|100.94|100.9|100.94|100.88|5181
1625149220000|2021-07-01 14:20:20|100.96|100.92|101|100.96|101|100.96|100.96|100.92|16986
1625149260000|2021-07-01 14:21:00|100.98|100.94|100.98|100.94|101|100.96|100.98|100.94|23974
1625149270000|2021-07-01 14:21:10|100.96|100.9|100.96|100.88|100.96|100.9|100.96|100.88|2649
1625149280000|2021-07-01 14:21:20|100.94|100.9|100.94|100.88|100.94|100.9|100.94|100.88|86
1625149290000|2021-07-01 14:21:30|||||||||9846
1625149300000|2021-07-01 14:21:40|100.96|100.9|101|100.96|101|100.96|100.96|100.9|20066
1625149310000|2021-07-01 14:21:50||100.94||100.96||100.96||100.94|0
1625149320000|2021-07-01 14:22:00|100.98||100.98||101||100.98||778
1625149330000|2021-07-01 14:22:10|101|100.98|101.14|101.08|101.18|101.1|101|100.98|19318
1625149340000|2021-07-01 14:22:20|101.16|101.1|101.18|101.1|101.18|101.12|101.14|101.1|1733
1625149350000|2021-07-01 14:22:30|101.16|101.08|101.04|100.98|101.16|101.1|101|100.98|28667
1625149360000|2021-07-01 14:22:40|101.06|101|101.06|100.98|101.12|101.04|101.04|100.98|55430
1625149370000|2021-07-01 14:22:50|101.08|101|101.06|100.98|101.08|101.02|101.04|100.98|8684
1625149380000|2021-07-01 14:23:00|101.08|101|101.04|100.98|101.1|101.04|101.04|100.98|33432
1625149390000|2021-07-01 14:23:10|||||||||23611
1625149410000|2021-07-01 14:23:30|101.02|100.96|101|100.96|101.02|100.96|100.98|100.92|5176
1625149420000|2021-07-01 14:23:40|||||||||30183
1625149430000|2021-07-01 14:23:50|100.98|100.92|100.96|100.88|100.98|100.92|100.96|100.88|290
1625149440000|2021-07-01 14:24:00|100.94|100.86|100.92|100.86|100.94|100.86|100.92|100.84|5
1625149450000|2021-07-01 14:24:10|100.9|100.84|100.88|100.8|100.9|100.84|100.88|100.8|0
1625149460000|2021-07-01 14:24:20|100.86|100.78|100.84|100.78|100.86|100.78|100.84|100.76|90
1625149480000|2021-07-01 14:24:40|100.86|100.8|100.9|100.84|100.9|100.84|100.86|100.8|22246
1625149490000|2021-07-01 14:24:50|100.88|100.82|100.9|100.84|100.9|100.84|100.88|100.82|400
1625149500000|2021-07-01 14:25:00|100.88|100.82|100.88|100.78|100.88|100.82|100.88|100.78|36707
1625149520000|2021-07-01 14:25:20||100.8||100.8||100.8||100.8|0
1625149530000|2021-07-01 14:25:30|100.9|100.84|100.92|100.84|100.92|100.86|100.9|100.84|55439
1625149540000|2021-07-01 14:25:40|100.9|100.86|100.9|100.86|100.9|100.86|100.9|100.86|247
1625149550000|2021-07-01 14:25:50|||||||||21333
1625149560000|2021-07-01 14:26:00|100.88|100.82|100.9|100.84|100.9|100.84|100.84|100.78|8577
1625149570000|2021-07-01 14:26:10|||||||||1000
1625149590000|2021-07-01 14:26:30|100.88|100.82|100.82|100.76|100.88|100.82|100.82|100.76|4803
1625149600000|2021-07-01 14:26:40|||||||||497
1625149610000|2021-07-01 14:26:50|||||||||5042
1625149620000|2021-07-01 14:27:00|100.84|100.8|100.88|100.82|100.9|100.82|100.84|100.8|15148
1625149630000|2021-07-01 14:27:10|100.86|100.8|100.8|100.76|100.86|100.8|100.8|100.74|1601
1625149640000|2021-07-01 14:27:20|100.82||100.8||100.82||100.8||0
1625149650000|2021-07-01 14:27:30|100.82||100.8||100.82||100.8||975
1625149660000|2021-07-01 14:27:40|100.78|100.74|100.78|100.74|100.78|100.74|100.78|100.74|2614
1625149670000|2021-07-01 14:27:50|100.76|100.7|100.72|100.64|100.76|100.7|100.72|100.64|5456
1625149680000|2021-07-01 14:28:00|100.74|100.66|100.76|100.7|100.78|100.7|100.74|100.66|7949
1625149690000|2021-07-01 14:28:10|100.78|100.72|100.82|100.78|100.82|100.78|100.78|100.72|27751
1625149700000|2021-07-01 14:28:20|100.84|100.8|100.86|100.78|100.86|100.8|100.84|100.78|7719
1625149710000|2021-07-01 14:28:30|100.84|100.76|100.82|100.76|100.84|100.76|100.8|100.76|2951
1625149720000|2021-07-01 14:28:40|100.84|100.78|100.82|100.78|100.84|100.78|100.82|100.78|20
1625149740000|2021-07-01 14:29:00|100.8|100.76|100.76|100.68|100.8|100.76|100.76|100.68|12096
1625149750000|2021-07-01 14:29:10|100.78|100.7|100.78|100.7|100.78|100.7|100.78|100.68|3237
1625149760000|2021-07-01 14:29:20|100.8|100.72|100.78|100.7|100.82|100.76|100.78|100.7|4709
1625149770000|2021-07-01 14:29:30|100.76|100.68|100.78|100.7|100.8|100.76|100.74|100.68|3656
1625149810000|2021-07-01 14:30:10|||||||||2484
1625149830000|2021-07-01 14:30:30|100.76|100.68|100.68|100.62|100.78|100.68|100.68|100.62|10473
1625149840000|2021-07-01 14:30:40|100.7|100.64|100.7|100.64|100.7|100.64|100.7|100.64|6819
1625149850000|2021-07-01 14:30:50|100.64|100.62|100.64|100.6|100.68|100.62|100.64|100.58|8595
1625149870000|2021-07-01 14:31:10|100.66|100.62|100.68|100.62|100.68|100.62|100.64|100.62|8684
1625149880000|2021-07-01 14:31:20|100.66|100.6|100.66|100.6|100.68|100.62|100.66|100.6|2509
1625149890000|2021-07-01 14:31:30||100.62||100.62||100.62||100.62|0
1625149900000|2021-07-01 14:31:40||100.64||100.64||100.64||100.64|0
1625149920000|2021-07-01 14:32:00|100.64|100.62|100.64|100.58|100.64|100.62|100.6|100.52|11768
1625149930000|2021-07-01 14:32:10|100.62||100.62||100.62||100.62||90
1625149960000|2021-07-01 14:32:40|100.64|100.6|100.66|100.62|100.66|100.62|100.62|100.58|26387
1625149990000|2021-07-01 14:33:10|100.68|100.64|100.7|100.64|100.7|100.68|100.68|100.64|41763
1625150000000|2021-07-01 14:33:20|100.72|100.68|100.74|100.7|100.74|100.7|100.72|100.68|11282
1625150010000|2021-07-01 14:33:30|100.76|100.72|100.8|100.72|100.82|100.74|100.76|100.72|14757
1625150020000|2021-07-01 14:33:40||100.74||100.74||100.76||100.74|0
1625150030000|2021-07-01 14:33:50||100.76||100.76||100.76||100.76|3922
1625150040000|2021-07-01 14:34:00|||||||||1098
1625150050000|2021-07-01 14:34:10|100.82|100.78|100.84|100.8|100.84|100.8|100.82|100.78|3509
1625150070000|2021-07-01 14:34:30|100.86|100.82|100.9|100.82|100.9|100.82|100.86|100.82|24032
1625150080000|2021-07-01 14:34:40|||||||||22897
1625150090000|2021-07-01 14:34:50|100.88||100.88||100.9||100.88||0
1625150100000|2021-07-01 14:35:00|100.86|100.84|100.88|100.84|100.88|100.84|100.86|100.84|0
1625150120000|2021-07-01 14:35:20||100.82||100.84||100.84||100.82|33563
1625150130000|2021-07-01 14:35:30|100.86|100.82|100.86|100.82|100.88|100.82|100.86|100.82|575
1625150150000|2021-07-01 14:35:50|100.88|100.84|100.88|100.84|100.88|100.84|100.86|100.84|1637
1625150160000|2021-07-01 14:36:00|100.86|100.82|100.88|100.82|100.88|100.82|100.86|100.8|4235
1625150170000|2021-07-01 14:36:10|100.86|100.8|100.82|100.78|100.86|100.82|100.82|100.76|6842
1625150180000|2021-07-01 14:36:20|100.8|100.76|100.8|100.76|100.82|100.76|100.8|100.76|226
1625150190000|2021-07-01 14:36:30|100.82|100.78|100.8|100.76|100.86|100.78|100.8|100.76|22830
1625150220000|2021-07-01 14:37:00|100.78|100.72|100.72|100.66|100.78|100.72|100.7|100.64|6088
1625150230000|2021-07-01 14:37:10|100.74|100.68|100.74|100.72|100.76|100.72|100.74|100.68|13484
1625150240000|2021-07-01 14:37:20||100.68||100.68||100.68||100.68|4106
1625150250000|2021-07-01 14:37:30|100.72|100.66|100.7|100.66|100.72|100.66|100.7|100.64|0
1625150260000|2021-07-01 14:37:40|100.72|100.68|100.7|100.68|100.74|100.7|100.7|100.68|13626
1625150270000|2021-07-01 14:37:50|100.74||100.7||100.74||100.7||660
1625150290000|2021-07-01 14:38:10|100.74||100.7||100.74||100.7||7399
1625150300000|2021-07-01 14:38:20|100.74|100.7|100.78|100.74|100.8|100.74|100.74|100.7|30327
1625150310000|2021-07-01 14:38:30|100.76|100.72|100.76|100.72|100.76|100.72|100.76|100.68|2933
1625150330000|2021-07-01 14:38:50|100.78|100.74|100.78|100.74|100.8|100.76|100.76|100.74|36641
1625150340000|2021-07-01 14:39:00|100.76|100.72|100.76|100.72|100.78|100.72|100.76|100.72|19038
1625150350000|2021-07-01 14:39:10||100.7||100.7||100.7||100.68|2172
1625150360000|2021-07-01 14:39:20|100.74|100.68|100.72|100.66|100.74|100.68|100.72|100.66|33
1625150370000|2021-07-01 14:39:30|100.74|100.68|100.72|100.68|100.76|100.72|100.72|100.68|7741
1625150380000|2021-07-01 14:39:40||100.7||100.7||100.7||100.7|0
1625150400000|2021-07-01 14:40:00||100.68||100.68||100.68||100.68|2325
1625150410000|2021-07-01 14:40:10||100.7||100.68||100.7||100.68|0
1625150420000|2021-07-01 14:40:20|100.74|100.7|100.72|100.7|100.76|100.7|100.72|100.7|2187
1625150440000|2021-07-01 14:40:40|100.76||100.72||100.76||100.72||6832
1625150450000|2021-07-01 14:40:50|||||||||15912
1625150460000|2021-07-01 14:41:00||100.68||100.66||100.68||100.66|5898
1625150480000|2021-07-01 14:41:20|100.7|100.68|100.72|100.68|100.72|100.7|100.7|100.68|3490
1625150490000|2021-07-01 14:41:30||100.7||100.66||100.7||100.66|104
1625150500000|2021-07-01 14:41:40|100.74|100.68|100.74|100.7|100.76|100.72|100.74|100.68|16345
1625150510000|2021-07-01 14:41:50|100.76|100.72|100.76|100.72|100.76|100.72|100.74|100.7|6699
1625150520000|2021-07-01 14:42:00|100.74||100.74||100.74||100.74||3447
1625150530000|2021-07-01 14:42:10||100.7||100.72||100.72||100.7|2002
1625150540000|2021-07-01 14:42:20|100.72|100.7|100.72|100.68|100.72|100.7|100.7|100.66|36080
1625150550000|2021-07-01 14:42:30|100.7|100.66|100.68|100.6|100.7|100.66|100.66|100.6|9054
1625150560000|2021-07-01 14:42:40|100.66|100.58|100.66|100.6|100.66|100.6|100.66|100.58|988
1625150570000|2021-07-01 14:42:50|100.68|100.62|100.7|100.64|100.7|100.64|100.66|100.62|13633
1625150580000|2021-07-01 14:43:00|100.68||100.7||100.7||100.68||2500
1625150590000|2021-07-01 14:43:10||100.66||100.66||100.66||100.66|1806
1625150600000|2021-07-01 14:43:20|||||||||6396
1625150610000|2021-07-01 14:43:30|||||||||34078
1625150630000|2021-07-01 14:43:50|||||||||4060
1625150640000|2021-07-01 14:44:00|100.72|100.68|100.76|100.7|100.76|100.72|100.7|100.68|46887
1625150650000|2021-07-01 14:44:10|100.74||100.74||100.74||100.74||28562
1625150660000|2021-07-01 14:44:20||100.68||100.68||100.7||100.68|2869
1625150670000|2021-07-01 14:44:30|100.76|100.7|100.8|100.74|100.82|100.74|100.76|100.7|31800
1625150680000|2021-07-01 14:44:40|100.78|100.72|100.76|100.72|100.78|100.72|100.76|100.7|1756
1625150690000|2021-07-01 14:44:50||100.74||100.74||100.74||100.74|420
1625150700000|2021-07-01 14:45:00|100.78|100.76|100.86|100.8|100.86|100.8|100.78|100.76|10796
1625150710000|2021-07-01 14:45:10||100.82||100.82||100.82||100.82|2000
1625150730000|2021-07-01 14:45:30|100.84||100.84||100.86||100.84||2799
1625150740000|2021-07-01 14:45:40|100.86|100.84|100.86|100.82|100.86|100.84|100.86|100.82|6467
1625150750000|2021-07-01 14:45:50|100.88|100.84|100.88|100.84|100.88|100.86|100.88|100.82|8776
1625150760000|2021-07-01 14:46:00|100.86||100.86||100.86||100.86||0
1625150780000|2021-07-01 14:46:20|100.88|100.86|100.82|100.78|100.88|100.86|100.82|100.76|10264
1625150790000|2021-07-01 14:46:30|||||||||9000
1625150810000|2021-07-01 14:46:50|100.8|100.74|100.78|100.7|100.8|100.74|100.78|100.7|1079
1625150820000|2021-07-01 14:47:00||100.72||100.72||100.72||100.72|0
1625150860000|2021-07-01 14:47:40|100.76|100.7|100.74|100.68|100.76|100.7|100.74|100.68|5834
1625150880000|2021-07-01 14:48:00|100.72|100.66|100.64|100.58|100.72|100.66|100.62|100.56|9047
1625150890000|2021-07-01 14:48:10|100.62|100.56|100.6|100.56|100.62|100.56|100.6|100.56|44
1625150900000|2021-07-01 14:48:20|100.62|100.58|100.64|100.62|100.68|100.64|100.62|100.58|128791
1625150910000|2021-07-01 14:48:30|100.62|100.6|100.62|100.56|100.62|100.6|100.62|100.56|3755
1625150950000|2021-07-01 14:49:10|100.6|100.54|100.58|100.5|100.6|100.54|100.58|100.5|6643
1625150960000|2021-07-01 14:49:20|||||||||638
1625150970000|2021-07-01 14:49:30|100.56||100.54||100.56||100.54||0
1625150990000|2021-07-01 14:49:50|100.52|100.46|100.5|100.44|100.52|100.46|100.5|100.44|4928
1625151000000|2021-07-01 14:50:00|100.48|100.42|100.48|100.42|100.48|100.42|100.46|100.4|17429
1625151010000|2021-07-01 14:50:10|100.5|100.4|100.44|100.4|100.5|100.4|100.44|100.4|22325
1625151020000|2021-07-01 14:50:20|100.42|100.38|100.44|100.36|100.44|100.38|100.4|100.34|19273
1625151030000|2021-07-01 14:50:30|100.42|100.38|100.46|100.4|100.5|100.44|100.42|100.38|38571
1625151040000|2021-07-01 14:50:40|100.48|100.44|100.5|100.44|100.5|100.44|100.48|100.44|6594
1625151050000|2021-07-01 14:50:50|100.48|100.42|100.44|100.38|100.48|100.42|100.44|100.36|16253
1625151060000|2021-07-01 14:51:00||100.4||100.4||100.4||100.4|0
1625151070000|2021-07-01 14:51:10|100.46||100.44||100.46||100.44||4634
1625151080000|2021-07-01 14:51:20|||||||||1000
1625151090000|2021-07-01 14:51:30|100.46|100.42|100.52|100.48|100.52|100.48|100.46|100.42|29552
1625151100000|2021-07-01 14:51:40|100.5||100.5||100.5||100.5||1
1625151110000|2021-07-01 14:51:50|||||||||4519
1625151120000|2021-07-01 14:52:00|100.52|100.46|100.52|100.46|100.52|100.46|100.5|100.46|5636
1625151130000|2021-07-01 14:52:10|100.54|100.48|100.58|100.54|100.58|100.54|100.54|100.48|18729
1625151140000|2021-07-01 14:52:20||100.52||100.54||100.54||100.52|0
1625151150000|2021-07-01 14:52:30|100.56|100.52|100.58|100.54|100.58|100.54|100.56|100.52|38321
1625151160000|2021-07-01 14:52:40||100.52||100.54||100.54||100.52|300
1625151180000|2021-07-01 14:53:00||100.52||100.52||100.52||100.52|3043
1625151190000|2021-07-01 14:53:10|100.56||100.56||100.56||100.56||0
1625151200000|2021-07-01 14:53:20|100.54|100.54|100.54|100.52|100.54|100.54|100.54|100.52|512
1625151210000|2021-07-01 14:53:30|100.52|100.5|100.52|100.44|100.52|100.5|100.52|100.44|5354
1625151220000|2021-07-01 14:53:40|100.5||100.5||100.5||100.5||516
1625151230000|2021-07-01 14:53:50|100.48||100.48||100.48||100.48||0
1625151260000|2021-07-01 14:54:20|100.5|100.46|100.5|100.46|100.5|100.46|100.5|100.44|2213
1625151270000|2021-07-01 14:54:30|||||||||3190
1625151280000|2021-07-01 14:54:40|100.52|100.44|100.5|100.46|100.52|100.46|100.5|100.44|1718
1625151290000|2021-07-01 14:54:50|100.48|100.44|100.48|100.44|100.48|100.44|100.48|100.42|20855
1625151300000|2021-07-01 14:55:00|100.5|100.46|100.54|100.5|100.54|100.5|100.5|100.46|24018
1625151310000|2021-07-01 14:55:10|||||||||27329
1625151320000|2021-07-01 14:55:20||100.52||100.48||100.52||100.48|17564
1625151330000|2021-07-01 14:55:30|100.52||100.52||100.52||100.52||0
1625151340000|2021-07-01 14:55:40|100.54|100.5|100.52|100.5|100.54|100.5|100.52|100.5|30715
1625151350000|2021-07-01 14:55:50|||||||||3949
1625151360000|2021-07-01 14:56:00|100.54|100.52|100.58|100.54|100.58|100.54|100.52|100.52|17960
1625151380000|2021-07-01 14:56:20|||||||||285
1625151390000|2021-07-01 14:56:30|100.6|100.56|100.6|100.56|100.62|100.58|100.6|100.54|14648
1625151400000|2021-07-01 14:56:40|100.58||100.58||100.58||100.58||0
1625151410000|2021-07-01 14:56:50|100.6|100.58|100.62|100.58|100.62|100.6|100.6|100.56|1788
1625151420000|2021-07-01 14:57:00|100.6|100.56|100.6|100.56|100.6|100.56|100.6|100.56|520
1625151430000|2021-07-01 14:57:10|100.58|100.54|100.58|100.52|100.58|100.56|100.56|100.5|4588
1625151440000|2021-07-01 14:57:20|100.56|100.5|100.56|100.54|100.56|100.54|100.56|100.5|29952
1625151460000|2021-07-01 14:57:40|100.58||100.56||100.58||100.56||423
1625151470000|2021-07-01 14:57:50|||||||||3502
1625151480000|2021-07-01 14:58:00|||||||||1671
1625151490000|2021-07-01 14:58:10|100.58||100.58||100.58||100.56||3524
1625151500000|2021-07-01 14:58:20|100.6|100.56|100.58|100.56|100.6|100.56|100.58|100.56|11435
1625151520000|2021-07-01 14:58:40||100.54||100.56||100.56||100.54|19873
1625151530000|2021-07-01 14:58:50|||||||||2463
1625151540000|2021-07-01 14:59:00|100.56|100.54|100.56|100.54|100.58|100.54|100.56|100.54|2556
1625151550000|2021-07-01 14:59:10|100.58||100.58||100.58||100.58||0
1625151560000|2021-07-01 14:59:20|||||||||8802
1625151570000|2021-07-01 14:59:30|||||||||3977
1625151580000|2021-07-01 14:59:40|100.6|100.56|100.58|100.54|100.6|100.56|100.58|100.54|14753
1625151590000|2021-07-01 14:59:50|100.6|100.56|100.6|100.56|100.6|100.56|100.58|100.56|2552
1625151600000|2021-07-01 15:00:00|100.58|100.58|100.6|100.58|100.6|100.58|100.58|100.58|4246
1625151610000|2021-07-01 15:00:10|||||||||5089
1625151620000|2021-07-01 15:00:20|100.62||100.62||100.62||100.6||18704
1625151630000|2021-07-01 15:00:30|100.6||100.6||100.62||100.6||200
1625151650000|2021-07-01 15:00:50|||||||||100
1625151660000|2021-07-01 15:01:00|100.58|100.56|100.54|100.52|100.58|100.56|100.54|100.48|22669
1625151670000|2021-07-01 15:01:10|||||||||5000
1625151690000|2021-07-01 15:01:30|100.56|100.54|100.56|100.54|100.56|100.54|100.56|100.54|4038
1625151700000|2021-07-01 15:01:40|100.58|100.56|100.56|100.52|100.58|100.56|100.56|100.52|16054
1625151730000|2021-07-01 15:02:10|100.54||100.54||100.54||100.54||285
1625151740000|2021-07-01 15:02:20|100.52|100.5|100.5|100.48|100.52|100.5|100.5|100.46|19412
1625151750000|2021-07-01 15:02:30|100.52||100.52||100.54||100.52||4407
1625151760000|2021-07-01 15:02:40|100.5|100.46|100.52|100.48|100.52|100.48|100.5|100.46|2599
1625151770000|2021-07-01 15:02:50|100.5|100.5|100.5|100.48|100.52|100.5|100.5|100.48|1075
1625151780000|2021-07-01 15:03:00|100.52|100.5|100.52|100.48|100.54|100.5|100.52|100.48|5866
1625151790000|2021-07-01 15:03:10|100.5|100.44|100.52|100.48|100.52|100.48|100.5|100.42|4566
1625151800000|2021-07-01 15:03:20||100.5||100.5||100.5||100.48|261
1625151810000|2021-07-01 15:03:30|||||||||12
1625151820000|2021-07-01 15:03:40|||||||||290
1625151830000|2021-07-01 15:03:50|100.54|100.52|100.5|100.48|100.54|100.52|100.5|100.48|19227
1625151840000|2021-07-01 15:04:00|100.52||100.52||100.52||100.52||13927
1625151870000|2021-07-01 15:04:30|100.5|100.46|100.5|100.46|100.5|100.46|100.5|100.46|9510
1625151880000|2021-07-01 15:04:40|100.48|100.44|100.46|100.42|100.48|100.44|100.46|100.42|4937
1625151890000|2021-07-01 15:04:50|100.44|100.4|100.44|100.42|100.44|100.42|100.44|100.38|199
1625151900000|2021-07-01 15:05:00|100.46|100.44|100.48|100.44|100.48|100.44|100.46|100.44|35273
1625151910000|2021-07-01 15:05:10|100.5|100.46|100.52|100.5|100.52|100.5|100.5|100.46|65941
1625151920000|2021-07-01 15:05:20|100.54|100.52|100.54|100.5|100.54|100.52|100.54|100.5|25295
1625151940000|2021-07-01 15:05:40||100.52||100.52||100.52||100.52|9862
1625151950000|2021-07-01 15:05:50|100.56|100.54|100.58|100.54|100.58|100.54|100.56|100.54|17226
1625151960000|2021-07-01 15:06:00|100.6|100.56|100.6|100.54|100.6|100.56|100.6|100.54|8366
1625151970000|2021-07-01 15:06:10|100.58||100.58||100.58||100.58||1002
1625151980000|2021-07-01 15:06:20|100.56||100.56||100.56||100.56||11074
1625151990000|2021-07-01 15:06:30|100.58|100.56|100.58|100.56|100.6|100.58|100.58|100.56|19946
1625152010000|2021-07-01 15:06:50|100.56|100.54|100.56|100.54|100.56|100.54|100.56|100.54|12181
1625152020000|2021-07-01 15:07:00|100.58|100.56|100.6|100.56|100.6|100.56|100.58|100.56|27915
1625152030000|2021-07-01 15:07:10|100.58||100.58||100.58||100.58||0
1625152040000|2021-07-01 15:07:20|100.6||100.58||100.6||100.58||3446
1625152050000|2021-07-01 15:07:30||100.54||100.54||100.54||100.54|19749
1625152060000|2021-07-01 15:07:40||100.56||100.54||100.56||100.54|118
1625152070000|2021-07-01 15:07:50||100.56||100.54||100.56||100.54|10108
1625152080000|2021-07-01 15:08:00||100.56||100.56||100.56||100.54|0
1625152090000|2021-07-01 15:08:10||100.54||100.56||100.56||100.54|483
1625152100000|2021-07-01 15:08:20|100.56|100.54|100.56|100.54|100.56|100.54|100.56|100.54|3129
1625152110000|2021-07-01 15:08:30|100.58||100.58||100.58||100.58||100
1625152120000|2021-07-01 15:08:40|100.56|100.52|100.56|100.54|100.58|100.56|100.56|100.52|18812
1625152130000|2021-07-01 15:08:50|100.58||100.56||100.58||100.56||4687
1625152140000|2021-07-01 15:09:00|100.58|100.56|100.58|100.56|100.58|100.56|100.58|100.56|6965
1625152150000|2021-07-01 15:09:10|100.6|100.58|100.6|100.56|100.6|100.58|100.6|100.56|10689
1625152160000|2021-07-01 15:09:20|100.58|100.54|100.58|100.52|100.58|100.54|100.58|100.52|15737
1625152170000|2021-07-01 15:09:30|||||||||2967
1625152180000|2021-07-01 15:09:40|100.56|100.5|100.52|100.5|100.56|100.5|100.52|100.5|7521
1625152190000|2021-07-01 15:09:50|100.54|100.52|100.52|100.5|100.54|100.52|100.52|100.5|33356
1625152210000|2021-07-01 15:10:10|100.54|100.52|100.6|100.56|100.6|100.56|100.52|100.52|58274
1625152230000|2021-07-01 15:10:30|100.58|100.58|100.62|100.58|100.62|100.6|100.58|100.58|15820
1625152240000|2021-07-01 15:10:40|100.6|100.56|100.6|100.56|100.6|100.56|100.6|100.56|5631
1625152260000|2021-07-01 15:11:00|100.58|100.52|100.62|100.6|100.62|100.6|100.58|100.52|18853
1625152270000|2021-07-01 15:11:10|100.64|100.64|100.66|100.64|100.66|100.64|100.64|100.6|51204
1625152280000|2021-07-01 15:11:20|100.64|100.6|100.64|100.6|100.64|100.6|100.64|100.6|1385
1625152310000|2021-07-01 15:11:50|100.66|100.62|100.68|100.64|100.7|100.68|100.66|100.62|30535
1625152320000|2021-07-01 15:12:00|100.66|100.66|100.68|100.64|100.68|100.66|100.66|100.64|7059
1625152330000|2021-07-01 15:12:10|||||||||17188
1625152350000|2021-07-01 15:12:30|||||||||5044
1625152370000|2021-07-01 15:12:50|100.7|100.66|100.68|100.66|100.7|100.66|100.68|100.64|15278
1625152380000|2021-07-01 15:13:00|||||||||4966
1625152410000|2021-07-01 15:13:30|100.66|100.64|100.68|100.64|100.68|100.66|100.66|100.64|12039
1625152430000|2021-07-01 15:13:50|100.64|100.62|100.66|100.62|100.68|100.62|100.64|100.62|13536
1625152440000|2021-07-01 15:14:00|||||||||993
1625152450000|2021-07-01 15:14:10|100.68|100.64|100.72|100.7|100.74|100.7|100.68|100.64|47582
1625152460000|2021-07-01 15:14:20|100.74||100.74||100.74||100.74||7858
1625152470000|2021-07-01 15:14:30|||||||||68
1625152480000|2021-07-01 15:14:40||100.72||100.7||100.72||100.7|3435
1625152490000|2021-07-01 15:14:50|100.76|100.72|100.76|100.72|100.76|100.72|100.76|100.7|2647
1625152510000|2021-07-01 15:15:10|||||||||2453
1625152520000|2021-07-01 15:15:20|||||||||2515
1625152530000|2021-07-01 15:15:30|||||||||10000
1625152550000|2021-07-01 15:15:50|||||||||349
1625152560000|2021-07-01 15:16:00|100.74|100.7|100.74|100.7|100.74|100.7|100.74|100.7|5582
1625152570000|2021-07-01 15:16:10|100.72||100.72||100.72||100.72||0
1625152590000|2021-07-01 15:16:30|100.7|100.68|100.68|100.66|100.7|100.68|100.68|100.64|19779
1625152610000|2021-07-01 15:16:50|||||||||3345
1625152620000|2021-07-01 15:17:00|100.7|100.68|100.74|100.72|100.74|100.72|100.7|100.68|35861
1625152630000|2021-07-01 15:17:10|100.76|100.74|100.8|100.76|100.8|100.76|100.76|100.74|13624
1625152640000|2021-07-01 15:17:20|100.78||100.78||100.78||100.78||1826
1625152650000|2021-07-01 15:17:30|100.76|100.74|100.78|100.74|100.78|100.74|100.76|100.74|4251
1625152670000|2021-07-01 15:17:50|100.76||100.78||100.78||100.76||9651
1625152680000|2021-07-01 15:18:00|100.76|100.72|100.72|100.68|100.76|100.72|100.72|100.68|16636
1625152690000|2021-07-01 15:18:10|100.7||100.7||100.7||100.7||2173
1625152700000|2021-07-01 15:18:20|100.72|100.7|100.72|100.7|100.72|100.7|100.72|100.68|3392
1625152710000|2021-07-01 15:18:30|100.74|100.72|100.76|100.72|100.76|100.72|100.74|100.72|20085
1625152730000|2021-07-01 15:18:50|100.74|100.7|100.74|100.7|100.74|100.7|100.72|100.7|12810
1625152740000|2021-07-01 15:19:00|100.72|100.68|100.66|100.62|100.72|100.68|100.66|100.62|6131
1625152750000|2021-07-01 15:19:10|100.64|100.6|100.6|100.56|100.64|100.6|100.6|100.52|6051
1625152760000|2021-07-01 15:19:20|100.62|100.58|100.6|100.56|100.62|100.58|100.6|100.56|1467
1625152770000|2021-07-01 15:19:30|100.58||100.6||100.6||100.58||20
1625152780000|2021-07-01 15:19:40|100.58||100.58||100.58||100.58||37
1625152790000|2021-07-01 15:19:50|||||||||507
1625152800000|2021-07-01 15:20:00|100.56|100.54|100.54|100.5|100.56|100.54|100.52|100.48|21371
1625152820000|2021-07-01 15:20:20|100.52||100.54||100.54||100.52||3083
1625152840000|2021-07-01 15:20:40|100.56|100.54|100.48|100.44|100.56|100.54|100.48|100.42|23962
1625152850000|2021-07-01 15:20:50|100.5|100.46|100.5|100.46|100.5|100.46|100.48|100.44|35399
1625152860000|2021-07-01 15:21:00|100.48|100.48|100.52|100.46|100.52|100.5|100.48|100.46|19692
1625152870000|2021-07-01 15:21:10||100.48||100.48||100.48||100.48|541
1625152880000|2021-07-01 15:21:20|||||||||340
1625152890000|2021-07-01 15:21:30|100.54|100.5|100.54|100.5|100.54|100.5|100.54|100.48|26929
1625152910000|2021-07-01 15:21:50|100.5|100.48|100.52|100.5|100.52|100.5|100.5|100.46|11766
1625152930000|2021-07-01 15:22:10|100.5|100.48|100.5|100.48|100.5|100.48|100.5|100.42|6712
1625152940000|2021-07-01 15:22:20|||||||||3958
1625152970000|2021-07-01 15:22:50|100.52|100.5|100.58|100.54|100.58|100.56|100.52|100.48|40639
1625152980000|2021-07-01 15:23:00|100.56|100.52|100.56|100.52|100.56|100.52|100.56|100.52|0
1625153000000|2021-07-01 15:23:20|||||||||60
1625153020000|2021-07-01 15:23:40|100.54|100.5|100.52|100.48|100.54|100.5|100.52|100.44|29340
1625153030000|2021-07-01 15:23:50|100.54||100.54||100.54||100.54||4723
1625153040000|2021-07-01 15:24:00|100.52|100.5|100.52|100.5|100.52|100.5|100.52|100.5|3039
1625153060000|2021-07-01 15:24:20|100.5|100.48|100.5|100.48|100.52|100.5|100.5|100.46|3463
1625153070000|2021-07-01 15:24:30|100.48|100.46|100.44|100.4|100.48|100.46|100.44|100.38|6297
1625153080000|2021-07-01 15:24:40|100.46|100.42|100.44|100.4|100.46|100.42|100.44|100.4|11822
1625153090000|2021-07-01 15:24:50|||||||||30577
1625153100000|2021-07-01 15:25:00|||||||||62909
1625153110000|2021-07-01 15:25:10|||||||||1179
1625153120000|2021-07-01 15:25:20|100.46|100.42|100.48|100.46|100.5|100.46|100.46|100.42|34704
1625153130000|2021-07-01 15:25:30|100.5|100.48|100.52|100.48|100.56|100.5|100.5|100.48|16478
1625153140000|2021-07-01 15:25:40||100.46||100.46||100.46||100.46|460
1625153160000|2021-07-01 15:26:00|||||||||17084
1625153170000|2021-07-01 15:26:10|100.5||100.5||100.5||100.5||0
1625153180000|2021-07-01 15:26:20|100.52||100.52||100.52||100.52||3250
1625153190000|2021-07-01 15:26:30|100.5||100.5||100.5||100.5||0
1625153200000|2021-07-01 15:26:40|100.52|100.44|100.5|100.46|100.52|100.46|100.5|100.44|10294
1625153210000|2021-07-01 15:26:50|||||||||2193
1625153220000|2021-07-01 15:27:00|100.52|100.48|100.42|100.4|100.52|100.48|100.42|100.4|11670
1625153230000|2021-07-01 15:27:10|100.44|100.42|100.48|100.42|100.48|100.42|100.42|100.4|13839
1625153240000|2021-07-01 15:27:20|100.44|100.4|100.44|100.38|100.48|100.44|100.44|100.38|9263
1625153250000|2021-07-01 15:27:30|100.42|100.4|100.4|100.36|100.42|100.4|100.4|100.34|29861
1625153260000|2021-07-01 15:27:40|100.42|100.38|100.5|100.44|100.52|100.46|100.4|100.38|120762
1625153270000|2021-07-01 15:27:50|100.48|100.46|100.48|100.4|100.48|100.46|100.46|100.4|19123
1625153280000|2021-07-01 15:28:00||100.42||100.44||100.44||100.42|0
1625153290000|2021-07-01 15:28:10|100.5|100.46|100.5|100.44|100.5|100.48|100.5|100.44|29591
1625153300000|2021-07-01 15:28:20|100.48|100.42|100.48|100.44|100.48|100.44|100.48|100.42|30708
1625153310000|2021-07-01 15:28:30|100.46|100.42|100.46|100.44|100.46|100.44|100.42|100.4|40571
1625153320000|2021-07-01 15:28:40|||||||||9166
1625153330000|2021-07-01 15:28:50|100.48|100.46|100.5|100.48|100.5|100.48|100.48|100.46|104054
1625153340000|2021-07-01 15:29:00|100.48|100.46|100.5|100.46|100.5|100.46|100.48|100.42|12160
1625153350000|2021-07-01 15:29:10|100.52|100.48|100.56|100.54|100.56|100.54|100.52|100.48|33864
1625153360000|2021-07-01 15:29:20|100.54|100.5|100.56|100.52|100.56|100.52|100.54|100.48|11983
1625153370000|2021-07-01 15:29:30|100.58|100.54|100.64|100.56|100.64|100.58|100.58|100.54|9904
1625153380000|2021-07-01 15:29:40|100.68|100.58|100.68|100.62|100.7|100.62|100.66|100.58|1419
1625153390000|2021-07-01 15:29:50|100.66|100.6|100.66|100.6|100.7|100.62|100.62|100.56|21212
1625209210000|2021-07-02 07:00:10|101.76|101.32|102|101.8|102|101.8|101.6|101.32|35923
1625209220000|2021-07-02 07:00:20|102.04|101.82|102.02|101.58|102.38|102.3|102.02|101.56|51857
1625209230000|2021-07-02 07:00:30|102||101.94||102||101.94||117807
1625209240000|2021-07-02 07:00:40|101.92|101.6|102.18|101.86|102.2|101.86|101.84|101.58|19457
1625209250000|2021-07-02 07:00:50|102.16|101.88|101.96|101.7|102.16|101.88|101.96|101.64|15880
1625209260000|2021-07-02 07:01:00|101.94|101.58|101.86|101.6|101.94|101.6|101.86|101.58|5000
1625209280000|2021-07-02 07:01:20|101.84||101.84||101.9||101.84||12832
1625209290000|2021-07-02 07:01:30|101.72|101.58|102.1|101.92|102.1|101.92|101.72|101.58|25959
1625209300000|2021-07-02 07:01:40|102.12|101.94|102.12|101.96|102.12|102.1|102.12|101.92|23052
1625209310000|2021-07-02 07:01:50|102.1|101.92|102.1|101.94|102.1|101.94|102.1|101.92|26687
1625209320000|2021-07-02 07:02:00|102.16|101.96|102.28|102.14|102.28|102.14|102.12|101.92|19548
1625209330000|2021-07-02 07:02:10|102.3|102.16|102.4|102.18|102.42|102.28|102.3|102.16|22814
1625209340000|2021-07-02 07:02:20|102.42|102.2|102.2|102|102.42|102.26|102.18|101.82|23693
1625209350000|2021-07-02 07:02:30|102.18|101.98|102.16|101.98|102.2|101.98|102.16|101.98|2550
1625209360000|2021-07-02 07:02:40|||||||||8564
1625209370000|2021-07-02 07:02:50|102.14|101.96|101.76|101.6|102.14|101.96|101.72|101.58|46302
1625209380000|2021-07-02 07:03:00|101.74|101.58|101.48|101.28|101.74|101.58|101.46|101.26|5844
1625209390000|2021-07-02 07:03:10|101.5|101.36|101.72|101.6|101.74|101.6|101.46|101.28|39595
1625209400000|2021-07-02 07:03:20|101.7|101.54|101.56|101.36|101.7|101.54|101.56|101.34|6870
1625209410000|2021-07-02 07:03:30|101.54|101.38|101.36|101.26|101.54|101.4|101.36|101.22|26259
1625209420000|2021-07-02 07:03:40|101.38|101.28|101.4|101.26|101.44|101.36|101.38|101.26|17944
1625209430000|2021-07-02 07:03:50|101.38|101.28|101.42|101.3|101.42|101.3|101.36|101.28|26210
1625209440000|2021-07-02 07:04:00|101.44|101.32|101.54|101.38|101.54|101.38|101.44|101.32|21427
1625209450000|2021-07-02 07:04:10|101.58|101.46|101.66|101.5|101.76|101.56|101.58|101.38|51529
1625209460000|2021-07-02 07:04:20|101.64||101.64||101.64||101.64||2145
1625209470000|2021-07-02 07:04:30|101.66|101.48|101.64|101.5|101.66|101.5|101.62|101.48|998
1625209480000|2021-07-02 07:04:40|101.66|101.52|101.68|101.54|101.7|101.54|101.66|101.52|14612
1625209490000|2021-07-02 07:04:50|101.66|101.56|101.62|101.5|101.66|101.58|101.62|101.48|5878
1625209500000|2021-07-02 07:05:00|101.6|101.48|101.64|101.54|101.7|101.56|101.56|101.38|8706
1625209510000|2021-07-02 07:05:10|101.62|101.52|101.5|101.38|101.62|101.52|101.5|101.38|15292
1625209520000|2021-07-02 07:05:20|101.46|101.34|101.38|101.28|101.46|101.34|101.38|101.28|24128
1625209530000|2021-07-02 07:05:30|101.34|101.26|101.4|101.28|101.46|101.28|101.3|101.22|18875
1625209540000|2021-07-02 07:05:40|101.34|101.26|101.4|101.28|101.4|101.28|101.26|101.12|78424
1625209550000|2021-07-02 07:05:50|101.38|101.26|101.3|101.18|101.38|101.26|101.24|101.12|34065
1625209560000|2021-07-02 07:06:00|101.28|101.12|101.18|101.1|101.28|101.18|101.18|101.1|20233
1625209570000|2021-07-02 07:06:10|101.1|101.12|101.14|101.06|101.16|101.12|101.1|101.06|12375
1625209580000|2021-07-02 07:06:20|101.12|101.04|101.32|101.2|101.32|101.2|101.12|101.04|46762
1625209590000|2021-07-02 07:06:30|101.3|101.18|101.26|101.16|101.3|101.18|101.26|101.12|26944
1625209600000|2021-07-02 07:06:40|101.28||101.26||101.28||101.26||11919
1625209610000|2021-07-02 07:06:50|101.24|101.12|101.2|101.08|101.24|101.14|101.1|101.04|15250
1625209620000|2021-07-02 07:07:00|101.18|101.1|101.18|101.14|101.3|101.16|101.16|101.08|19652
1625209630000|2021-07-02 07:07:10|101.16|101.12|101.3|101.18|101.32|101.18|101.14|101.08|20596
1625209640000|2021-07-02 07:07:20|101.28|101.2|101.32|101.24|101.32|101.24|101.24|101.2|7923
1625209650000|2021-07-02 07:07:30|101.3|101.26|101.32|101.26|101.32|101.26|101.3|101.26|14936
1625209660000|2021-07-02 07:07:40|||||||||357
1625209670000|2021-07-02 07:07:50|101.3|101.24|101.38|101.3|101.42|101.3|101.24|101.2|39113
1625209680000|2021-07-02 07:08:00|101.4|101.32|101.32|101.26|101.46|101.4|101.32|101.24|51942
1625209690000|2021-07-02 07:08:10|101.38|101.28|101.48|101.38|101.58|101.46|101.38|101.28|28151
1625209700000|2021-07-02 07:08:20|101.5|101.48|101.6|101.46|101.62|101.48|101.48|101.38|48464
1625209710000|2021-07-02 07:08:30|101.58|101.44|101.22|101.12|101.58|101.46|101.22|101.1|65709
1625209720000|2021-07-02 07:08:40|101.28|101.1|101.28|101.2|101.3|101.2|101.26|101.1|4089
1625209730000|2021-07-02 07:08:50|101.3|101.22|101.36|101.26|101.38|101.26|101.3|101.2|10927
1625209740000|2021-07-02 07:09:00|101.4|101.24|101.36|101.3|101.42|101.3|101.26|101.2|50275
1625209750000|2021-07-02 07:09:10|101.38|101.32|101.38|101.26|101.38|101.34|101.34|101.24|6020
1625209760000|2021-07-02 07:09:20||101.28||101.28||101.3||101.28|1563
1625209770000|2021-07-02 07:09:30|101.44|101.3|101.5|101.42|101.5|101.42|101.44|101.3|10877
1625209780000|2021-07-02 07:09:40|101.56|101.44|101.6|101.46|101.62|101.48|101.56|101.44|3214
1625209790000|2021-07-02 07:09:50|101.64|101.48|101.68|101.52|101.7|101.52|101.64|101.46|7762
1625209800000|2021-07-02 07:10:00|101.7|101.56|101.76|101.64|101.82|101.7|101.68|101.56|9669
1625209810000|2021-07-02 07:10:10|101.78|101.66|101.72|101.6|101.8|101.7|101.7|101.58|31580
1625209820000|2021-07-02 07:10:20|101.74|101.62|101.82|101.78|101.84|101.78|101.72|101.62|42081
1625209830000|2021-07-02 07:10:30|101.76|101.74|101.82|101.74|101.82|101.76|101.76|101.74|5115
1625209840000|2021-07-02 07:10:40|101.8|101.76|101.92|101.8|101.94|101.8|101.78|101.76|10943
1625209850000|2021-07-02 07:10:50|101.9|101.82|101.94|101.86|102.06|101.9|101.9|101.82|51213
1625209860000|2021-07-02 07:11:00|101.98|101.94|101.9|101.8|102|101.94|101.9|101.78|10326
1625209870000|2021-07-02 07:11:10|101.92|101.84|101.96|101.88|101.98|101.94|101.9|101.78|49218
1625209880000|2021-07-02 07:11:20|101.98|101.9|102.14|102.06|102.16|102.06|101.98|101.9|35871
1625209890000|2021-07-02 07:11:30|102.06|102.08|102.14|102.02|102.14|102.08|102.06|102|43693
1625209900000|2021-07-02 07:11:40|102.1|102.1|102.22|102.18|102.3|102.18|102.1|102.02|17937
1625209910000|2021-07-02 07:11:50|102.28|102.22|102.22|102.12|102.28|102.22|102.2|102.06|71771
1625209920000|2021-07-02 07:12:00|102.2|102.1|102.14|102.08|102.2|102.1|102.14|102.06|14213
1625209930000|2021-07-02 07:12:10|102.12|102.06|102.26|102.18|102.28|102.18|102.06|102.02|37354
1625209940000|2021-07-02 07:12:20|102.28||102.28||102.28||102.28||38955
1625209950000|2021-07-02 07:12:30|102.32|102.2|102.42|102.36|102.46|102.42|102.32|102.2|67714
1625209960000|2021-07-02 07:12:40|102.4|102.34|102.36|102.3|102.5|102.44|102.34|102.3|41983
1625209970000|2021-07-02 07:12:50|102.34|102.26|102.3|102.18|102.34|102.26|102.3|102.18|3520
1625209980000|2021-07-02 07:13:00|102.28|102.2|102.38|102.28|102.38|102.28|102.24|102.2|7272
1625209990000|2021-07-02 07:13:10|102.4|102.3|102.48|102.36|102.48|102.36|102.4|102.3|18230
1625210000000|2021-07-02 07:13:20|||||||||14041
1625210010000|2021-07-02 07:13:30|102.4|102.38|102.48|102.38|102.48|102.38|102.4|102.36|18457
1625210020000|2021-07-02 07:13:40|102.46|102.36|102.3|102.22|102.46|102.36|102.3|102.22|12010
1625210030000|2021-07-02 07:13:50|102.28|102.18|102.18|102.04|102.28|102.18|102.18|102.02|5098
1625210040000|2021-07-02 07:14:00|102.14|101.98|102.08|102|102.14|102|102.04|101.94|8898
1625210050000|2021-07-02 07:14:10|102.06|101.98|101.98|101.9|102.06|101.98|101.98|101.86|6006
1625210060000|2021-07-02 07:14:20|101.96|101.86|102.02|101.88|102.02|101.88|101.92|101.82|4518
1625210070000|2021-07-02 07:14:30|102.04|101.92|102.02|101.88|102.06|101.94|102.02|101.88|20000
1625210080000|2021-07-02 07:14:40||101.9||101.9||101.92||101.9|0
1625210090000|2021-07-02 07:14:50|102|101.88|101.86|101.72|102|101.88|101.86|101.68|12413
1625210100000|2021-07-02 07:15:00|101.88|101.7|101.92|101.82|101.92|101.82|101.88|101.7|15996
1625210110000|2021-07-02 07:15:10|101.96|101.84|101.98|101.84|101.98|101.84|101.96|101.84|251
1625210120000|2021-07-02 07:15:20|101.86|101.78|101.7|101.6|101.9|101.78|101.7|101.6|5631
1625210130000|2021-07-02 07:15:30|101.64|101.56|101.68|101.54|101.68|101.58|101.64|101.52|1018
1625210140000|2021-07-02 07:15:40|101.7|101.56|101.7|101.6|101.7|101.6|101.7|101.56|5903
1625210150000|2021-07-02 07:15:50|101.68|101.56|101.68|101.58|101.68|101.6|101.66|101.56|7129
1625210160000|2021-07-02 07:16:00|101.7|101.6|101.76|101.62|101.82|101.64|101.7|101.6|20694
1625210170000|2021-07-02 07:16:10|101.78|101.6|101.78|101.7|101.78|101.72|101.78|101.6|4278
1625210180000|2021-07-02 07:16:20|101.76|101.66|101.74|101.62|101.82|101.66|101.7|101.62|44755
1625210190000|2021-07-02 07:16:30|101.72||101.72||101.72||101.72||0
1625210200000|2021-07-02 07:16:40|101.74|101.64|101.78|101.72|101.78|101.72|101.74|101.64|4299
1625210210000|2021-07-02 07:16:50||101.74||101.74||101.74||101.74|0
1625210220000|2021-07-02 07:17:00|101.84|101.76|101.96|101.82|101.96|101.82|101.78|101.76|23244
1625210230000|2021-07-02 07:17:10|101.94|101.76|102|101.88|102|101.88|101.86|101.74|14177
1625210240000|2021-07-02 07:17:20|102.04|101.9|102.08|101.96|102.1|101.96|102.04|101.9|26418
1625210250000|2021-07-02 07:17:30|102.1||102.1||102.1||102.1||10980
1625210260000|2021-07-02 07:17:40|102.12|101.98|102.16|102|102.18|102|102.12|101.98|2476
1625210270000|2021-07-02 07:17:50|102.14||102.14||102.16||102.14||0
1625210280000|2021-07-02 07:18:00|102.16|102.02|102.16|102.04|102.18|102.04|102.16|102.02|250
1625210290000|2021-07-02 07:18:10|102.18|102.1|102.32|102.18|102.34|102.2|102.18|102.1|17093
1625210300000|2021-07-02 07:18:20|102.34|102.2|102.34|102.24|102.34|102.24|102.34|102.2|10477
1625210310000|2021-07-02 07:18:30|102.32|102.22|102.24|102.08|102.32|102.22|102.24|102.08|14792
1625210320000|2021-07-02 07:18:40|102.22|102.1|102.2|102.1|102.24|102.1|102.2|102.1|0
1625210330000|2021-07-02 07:18:50|102.16|102.06|101.96|101.88|102.16|102.06|101.96|101.88|10336
1625210340000|2021-07-02 07:19:00|102|101.9|102.18|102.06|102.18|102.06|102|101.9|137684
1625210350000|2021-07-02 07:19:10|102.16|102.08|102.18|102.08|102.18|102.08|102.14|102.04|79080
1625210360000|2021-07-02 07:19:20|102.2|102.06|102.14|102.06|102.2|102.08|102.14|102.06|24992
1625210370000|2021-07-02 07:19:30|102.12|102.08|102.2|102.1|102.2|102.16|102.1|102.04|30350
1625210380000|2021-07-02 07:19:40|102.22|102.12|102.36|102.26|102.38|102.26|102.2|102.12|26914
1625210390000|2021-07-02 07:19:50|102.34|102.24|102.24|102.16|102.34|102.24|102.22|102.14|64486
1625210400000|2021-07-02 07:20:00|102.28|102.18|102.3|102.2|102.38|102.26|102.28|102.18|31507
1625210410000|2021-07-02 07:20:10||102.22||102.2||102.22||102.2|10800
1625210420000|2021-07-02 07:20:20|102.28|102.18|102.28|102.18|102.28|102.18|102.28|102.18|12478
1625210430000|2021-07-02 07:20:30|102.3|102.2|102.4|102.28|102.4|102.28|102.3|102.2|14914
1625210440000|2021-07-02 07:20:40|102.22|102.26|102.5|102.44|102.5|102.44|102.22|102.2|59439
1625210450000|2021-07-02 07:20:50|102.48|102.4|102.48|102.4|102.48|102.4|102.48|102.4|2513
1625210460000|2021-07-02 07:21:00|102.46|102.36|102.4|102.32|102.46|102.36|102.4|102.32|6580
1625210470000|2021-07-02 07:21:10|||||||||10707
1625210480000|2021-07-02 07:21:20|||||||||2449
1625210490000|2021-07-02 07:21:30|102.42|102.38|102.38|102.32|102.48|102.4|102.38|102.32|7672
1625210500000|2021-07-02 07:21:40|102.36|102.26|102.4|102.28|102.42|102.28|102.3|102.22|5186
1625210520000|2021-07-02 07:22:00|102.38|102.26|102.38|102.28|102.38|102.28|102.38|102.26|165
1625210530000|2021-07-02 07:22:10|102.36|102.24|102.4|102.28|102.4|102.28|102.3|102.24|20694
1625210550000|2021-07-02 07:22:30|102.38|102.26|102.34|102.26|102.4|102.26|102.34|102.26|1110
1625210560000|2021-07-02 07:22:40|102.36|102.24|102.32|102.26|102.38|102.26|102.32|102.24|14998
1625210570000|2021-07-02 07:22:50|102.36|102.24|102.38|102.28|102.38|102.28|102.3|102.24|5200
1625210580000|2021-07-02 07:23:00|102.4||102.38||102.4||102.38||4000
1625210590000|2021-07-02 07:23:10|102.26|102.26|102.38|102.24|102.4|102.26|102.26|102.22|79586
1625210600000|2021-07-02 07:23:20|102.4|102.26|102.4|102.26|102.4|102.26|102.4|102.24|0
1625210610000|2021-07-02 07:23:30|||||||||2735
1625210620000|2021-07-02 07:23:40|||||||||995
1625210630000|2021-07-02 07:23:50|102.42|102.28|102.6|102.48|102.6|102.48|102.42|102.28|38940
1625210640000|2021-07-02 07:24:00|102.58|102.52|102.5|102.46|102.6|102.52|102.5|102.46|38224
1625210650000|2021-07-02 07:24:10|102.48|102.44|102.54|102.44|102.56|102.44|102.46|102.38|18370
1625210660000|2021-07-02 07:24:20|102.56|102.46|102.54|102.46|102.58|102.46|102.54|102.46|0
1625210670000|2021-07-02 07:24:30|102.56||102.54||102.56||102.48||1673
1625210690000|2021-07-02 07:24:50|102.52|102.48|102.56|102.48|102.6|102.48|102.48|102.48|10010
1625210700000|2021-07-02 07:25:00|102.6|102.54|102.66|102.64|102.74|102.64|102.6|102.54|88329
1625210710000|2021-07-02 07:25:10|102.62|102.62|102.66|102.6|102.66|102.64|102.62|102.5|77980
1625210720000|2021-07-02 07:25:20|102.64|102.62|102.72|102.64|102.74|102.7|102.64|102.62|64335
1625210730000|2021-07-02 07:25:30|102.7|102.68|102.8|102.72|102.8|102.72|102.68|102.64|13920
1625210740000|2021-07-02 07:25:40||102.74||102.72||102.74||102.72|0
1625210750000|2021-07-02 07:25:50|||||||||9400
1625210760000|2021-07-02 07:26:00|102.78|102.7|102.8|102.72|102.8|102.72|102.7|102.62|30765
1625210770000|2021-07-02 07:26:10|102.78||102.78||102.78||102.78||290
1625210780000|2021-07-02 07:26:20|102.8|102.7|102.72|102.68|102.8|102.72|102.72|102.64|4780
1625210790000|2021-07-02 07:26:30|102.7|102.66|102.76|102.68|102.78|102.68|102.7|102.66|13671
1625210800000|2021-07-02 07:26:40|102.78|102.7|102.82|102.7|102.88|102.76|102.76|102.7|36449
1625210810000|2021-07-02 07:26:50|102.8|102.72|102.88|102.78|102.88|102.78|102.76|102.72|24112
1625210830000|2021-07-02 07:27:10|102.86|102.82|102.94|102.9|102.96|102.9|102.86|102.8|28483
1625210840000|2021-07-02 07:27:20|102.92|102.88|102.94|102.84|102.94|102.88|102.86|102.84|53889
1625210850000|2021-07-02 07:27:30|102.86|102.86|102.98|102.94|102.98|102.94|102.86|102.86|48523
1625210860000|2021-07-02 07:27:40|102.92|102.92|102.98|102.9|102.98|102.92|102.9|102.84|57580
1625210870000|2021-07-02 07:27:50|103|102.92|103|102.96|103|102.96|103|102.92|958
1625210880000|2021-07-02 07:28:00|102.98|102.98|102.94|102.88|103|102.98|102.94|102.88|67776
1625210890000|2021-07-02 07:28:10|102.92|102.84|102.96|102.86|102.96|102.86|102.9|102.84|29608
1625210900000|2021-07-02 07:28:20|||||||||3873
1625210910000|2021-07-02 07:28:30|103|102.88|102.98|102.9|103|102.9|102.98|102.88|7504
1625210940000|2021-07-02 07:29:00|102.96|102.88|102.9|102.84|102.96|102.88|102.9|102.84|7206
1625210950000|2021-07-02 07:29:10|102.88|102.82|102.8|102.74|102.88|102.82|102.8|102.72|4601
1625210960000|2021-07-02 07:29:20|102.78|102.72|102.72|102.6|102.78|102.72|102.72|102.6|15063
1625210970000|2021-07-02 07:29:30|102.7|102.58|102.7|102.6|102.74|102.6|102.64|102.58|57879
1625210980000|2021-07-02 07:29:40|102.68|102.58|102.8|102.68|102.8|102.68|102.56|102.5|44489
1625210990000|2021-07-02 07:29:50|102.78|102.64|102.76|102.68|102.78|102.68|102.76|102.64|26
1625211000000|2021-07-02 07:30:00|102.8|102.76|102.76|102.66|102.84|102.78|102.76|102.66|12939
1625211010000|2021-07-02 07:30:10|102.74|102.68|102.74|102.66|102.74|102.72|102.74|102.66|1957
1625211020000|2021-07-02 07:30:20|102.72||102.72||102.72||102.7||3357
1625211030000|2021-07-02 07:30:30|102.7|102.6|102.7|102.6|102.7|102.6|102.7|102.6|1017
1625211050000|2021-07-02 07:30:50||102.62||102.62||102.62||102.62|56
1625211060000|2021-07-02 07:31:00|102.68|102.6|102.68|102.6|102.68|102.62|102.68|102.6|726
1625211070000|2021-07-02 07:31:10|102.66|102.58|102.6|102.56|102.7|102.62|102.6|102.56|36924
1625211080000|2021-07-02 07:31:20||102.58||102.56||102.58||102.56|10347
1625211090000|2021-07-02 07:31:30|||||||||1592
1625211110000|2021-07-02 07:31:50|102.58|102.52|102.64|102.58|102.66|102.58|102.58|102.5|35531
1625211120000|2021-07-02 07:32:00|102.66|102.6|102.7|102.6|102.72|102.6|102.66|102.6|29765
1625211130000|2021-07-02 07:32:10|102.68|102.62|102.58|102.52|102.68|102.62|102.58|102.5|21287
1625211140000|2021-07-02 07:32:20|102.62||102.62||102.62||102.62||1783
1625211150000|2021-07-02 07:32:30||102.54||102.52||102.54||102.52|100
1625211160000|2021-07-02 07:32:40|||||||||100
1625211170000|2021-07-02 07:32:50|102.66|102.54|102.66|102.56|102.66|102.56|102.66|102.54|3760
1625211180000|2021-07-02 07:33:00|102.68|102.58|102.72|102.64|102.72|102.68|102.64|102.56|81019
1625211190000|2021-07-02 07:33:10|102.7|102.66|102.7|102.64|102.72|102.66|102.7|102.64|2500
1625211200000|2021-07-02 07:33:20|||||||||6034
1625211210000|2021-07-02 07:33:30|102.68|102.66|102.72|102.64|102.72|102.66|102.68|102.64|20000
1625211220000|2021-07-02 07:33:40|102.74|102.66|102.76|102.66|102.78|102.7|102.74|102.66|19867
1625211230000|2021-07-02 07:33:50|102.78|102.64|102.72|102.64|102.78|102.68|102.7|102.64|8228
1625211240000|2021-07-02 07:34:00|102.74|102.66|102.74|102.66|102.78|102.66|102.74|102.64|1716
1625211250000|2021-07-02 07:34:10|102.72|102.64|102.78|102.68|102.78|102.68|102.72|102.64|1798
1625211260000|2021-07-02 07:34:20|102.72|102.7|102.76|102.68|102.78|102.7|102.72|102.68|28917
1625211270000|2021-07-02 07:34:30|102.74|102.7|102.86|102.76|102.88|102.84|102.72|102.68|31093
1625211300000|2021-07-02 07:35:00|102.84|102.72|102.84|102.78|102.84|102.78|102.78|102.72|6972
1625211310000|2021-07-02 07:35:10|102.82|102.74|102.76|102.72|102.82|102.74|102.76|102.72|12877
1625211320000|2021-07-02 07:35:20|102.74|102.66|102.7|102.66|102.74|102.66|102.7|102.64|7655
1625211330000|2021-07-02 07:35:30|102.74|102.68|102.76|102.68|102.78|102.68|102.74|102.68|26309
1625211340000|2021-07-02 07:35:40||102.66||102.66||102.66||102.66|0
1625211350000|2021-07-02 07:35:50||102.68||102.7||102.7||102.68|1841
1625211360000|2021-07-02 07:36:00|102.72|102.66|102.76|102.68|102.76|102.68|102.7|102.66|3489
1625211380000|2021-07-02 07:36:20|102.74|102.66|102.76|102.68|102.76|102.68|102.72|102.64|4371
1625211390000|2021-07-02 07:36:30|||||||||2000
1625211400000|2021-07-02 07:36:40|102.78||102.76||102.78||102.76||604
1625211410000|2021-07-02 07:36:50|102.74|102.66|102.84|102.72|102.84|102.76|102.74|102.66|15499
1625211420000|2021-07-02 07:37:00|102.86|102.74|102.94|102.84|102.96|102.86|102.84|102.74|30028
1625211430000|2021-07-02 07:37:10|102.92|102.82|102.9|102.82|102.92|102.82|102.9|102.82|1500
1625211440000|2021-07-02 07:37:20||102.84||102.84||102.84||102.84|23
1625211450000|2021-07-02 07:37:30|||||||||5190
1625211460000|2021-07-02 07:37:40|||||||||5000
1625211480000|2021-07-02 07:38:00|102.88|102.8|102.84|102.76|102.88|102.8|102.84|102.76|11445
1625211490000|2021-07-02 07:38:10|102.82|102.72|102.68|102.64|102.82|102.72|102.68|102.58|35353
1625211500000|2021-07-02 07:38:20|102.72|102.66|102.76|102.66|102.76|102.66|102.72|102.66|12210
1625211510000|2021-07-02 07:38:30|||||||||9000
1625211520000|2021-07-02 07:38:40|102.74|102.64|102.6|102.54|102.74|102.64|102.6|102.52|53689
1625211530000|2021-07-02 07:38:50|102.58||102.58||102.58||102.58||4127
1625211540000|2021-07-02 07:39:00|102.6|102.56|102.52|102.44|102.62|102.56|102.48|102.44|30824
1625211550000|2021-07-02 07:39:10|102.46|102.4|102.4|102.34|102.52|102.4|102.4|102.34|6335
1625211560000|2021-07-02 07:39:20|102.34|102.3|102.32|102.24|102.34|102.3|102.32|102.24|6641
1625211570000|2021-07-02 07:39:30|102.3|102.22|102.18|102.1|102.32|102.22|102.18|102.1|35298
1625211580000|2021-07-02 07:39:40|102.14||102.14||102.14||102.14||1000
1625211590000|2021-07-02 07:39:50|102.16|102.12|102.24|102.16|102.28|102.16|102.16|102.12|12073
1625211600000|2021-07-02 07:40:00|102.26|102.2|102.3|102.22|102.3|102.22|102.26|102.2|13159
1625211610000|2021-07-02 07:40:10|102.28|102.2|102.24|102.16|102.3|102.24|102.24|102.16|5244
1625211620000|2021-07-02 07:40:20|102.26|102.18|102.22|102.12|102.26|102.18|102.16|102.1|48543
1625211630000|2021-07-02 07:40:30|102.2||102.2||102.2||102.18||9783
1625211640000|2021-07-02 07:40:40||102.14||102.14||102.14||102.14|13731
1625211660000|2021-07-02 07:41:00|102.22|102.16|102.22|102.16|102.26|102.16|102.22|102.16|21816
1625211670000|2021-07-02 07:41:10|102.2|102.14|102.2|102.12|102.2|102.14|102.2|102.1|13295
1625211690000|2021-07-02 07:41:30|102.18|102.1|102.08|102.02|102.18|102.1|102.08|102.02|13167
1625211700000|2021-07-02 07:41:40||102||102||102||102|11796
1625211710000|2021-07-02 07:41:50||101.96||102||102||101.96|4918
1625211720000|2021-07-02 07:42:00|102.06|101.96|102.04|101.92|102.06|101.96|102.04|101.92|1846
1625211730000|2021-07-02 07:42:10|102.02|101.94|101.96|101.86|102.02|101.94|101.96|101.86|0
1625211740000|2021-07-02 07:42:20|101.92|101.82|101.96|101.9|101.96|101.9|101.86|101.82|21555
1625211750000|2021-07-02 07:42:30|102|101.92|102.08|101.98|102.08|101.98|102|101.92|18918
1625211760000|2021-07-02 07:42:40|||||||||2000
1625211780000|2021-07-02 07:43:00|||||||||2914
1625211790000|2021-07-02 07:43:10||102||102||102||102|1
1625211800000|2021-07-02 07:43:20|102.1|102.02|102.1|102.06|102.1|102.06|102.08|102.02|11880
1625211810000|2021-07-02 07:43:30|102.12|102.08|102.24|102.12|102.24|102.12|102.12|102.08|16354
1625211820000|2021-07-02 07:43:40|102.22||102.22||102.22||102.22||539
1625211830000|2021-07-02 07:43:50|102.2||102.2||102.2||102.2||0
1625211840000|2021-07-02 07:44:00|102.16|102.08|102.06|101.98|102.16|102.08|102.06|101.96|8160
1625211850000|2021-07-02 07:44:10|||||||||1245
1625211860000|2021-07-02 07:44:20|102.04|101.96|102|101.92|102.04|101.96|102|101.92|1592
1625211870000|2021-07-02 07:44:30|||||||||483
1625211880000|2021-07-02 07:44:40||101.94||101.94||101.94||101.94|3198
1625211890000|2021-07-02 07:44:50|||||||||183
1625211900000|2021-07-02 07:45:00|102.02|101.96|102.06|101.98|102.06|102|102|101.96|5855
1625211910000|2021-07-02 07:45:10|102.08|102|102.08|102.02|102.08|102.02|102.08|102|6989
1625211920000|2021-07-02 07:45:20|102.1|102.04|102.14|102.06|102.14|102.06|102.1|102.04|18045
1625211930000|2021-07-02 07:45:30|102.12|102.08|102.12|102.06|102.12|102.08|102.12|102.06|4578
1625211950000|2021-07-02 07:45:50|102.14|102.08|102.14|102.08|102.14|102.08|102.14|102.08|5200
1625211960000|2021-07-02 07:46:00|102.12|102.06|102.12|102.06|102.12|102.06|102.12|102.06|1009
1625211970000|2021-07-02 07:46:10|102.1|102.04|102.12|102.04|102.2|102.12|102.08|102.04|37443
1625211990000|2021-07-02 07:46:30|102.1|102.02|102.06|102.02|102.1|102.02|102.04|101.96|16652
1625212000000|2021-07-02 07:46:40|102.08|102.04|102.1|102.04|102.12|102.04|102.08|102.04|26136
1625212010000|2021-07-02 07:46:50|102.08|102.02|102.12|102.06|102.18|102.08|102.08|102|33500
1625212020000|2021-07-02 07:47:00|||||||||3309
1625212040000|2021-07-02 07:47:20|||||||||28138
1625212080000|2021-07-02 07:48:00|102.14|102.08|102.28|102.2|102.3|102.2|102.14|102.08|42209
1625212090000|2021-07-02 07:48:10|||||||||385
1625212100000|2021-07-02 07:48:20|102.32|102.22|102.32|102.24|102.32|102.24|102.3|102.22|20
1625212110000|2021-07-02 07:48:30|102.34|102.26|102.48|102.38|102.5|102.38|102.34|102.26|25237
1625212120000|2021-07-02 07:48:40|102.5|102.4|102.54|102.46|102.54|102.46|102.5|102.4|40
1625212130000|2021-07-02 07:48:50|102.56|102.48|102.56|102.48|102.58|102.48|102.56|102.48|19075
1625212140000|2021-07-02 07:49:00|102.52|102.46|102.5|102.42|102.52|102.46|102.5|102.4|50034
1625212160000|2021-07-02 07:49:20|102.48|102.4|102.42|102.38|102.48|102.4|102.42|102.38|8217
1625212170000|2021-07-02 07:49:30|102.46|102.4|102.56|102.46|102.56|102.46|102.46|102.38|5505
1625212180000|2021-07-02 07:49:40|102.54||102.54||102.54||102.52||0
1625212190000|2021-07-02 07:49:50|102.52||102.54||102.54||102.52||20
1625212210000|2021-07-02 07:50:10|102.56|102.48|102.62|102.52|102.64|102.52|102.56|102.48|147
1625212220000|2021-07-02 07:50:20|102.6|102.54|102.64|102.56|102.66|102.56|102.6|102.54|1512
1625212230000|2021-07-02 07:50:30|102.66|102.58|102.64|102.56|102.66|102.6|102.64|102.56|12983
1625212240000|2021-07-02 07:50:40|102.62|102.54|102.62|102.52|102.62|102.54|102.56|102.46|6688
1625212260000|2021-07-02 07:51:00||102.56||102.56||102.56||102.56|1996
1625212270000|2021-07-02 07:51:10|102.6|102.52|102.56|102.48|102.6|102.52|102.56|102.48|1028
1625212280000|2021-07-02 07:51:20|102.58|102.52|102.56|102.52|102.6|102.52|102.56|102.52|4521
1625212290000|2021-07-02 07:51:30|102.6|102.54|102.54|102.44|102.62|102.54|102.54|102.44|2631
1625212300000|2021-07-02 07:51:40|102.52||102.5||102.52||102.5||0
1625212320000|2021-07-02 07:52:00|||||||||15200
1625212330000|2021-07-02 07:52:10|102.52|102.46|102.56|102.5|102.62|102.5|102.52|102.46|9006
1625212350000|2021-07-02 07:52:30|102.54|102.48|102.52|102.46|102.58|102.52|102.5|102.44|35761
1625212360000|2021-07-02 07:52:40|102.54|102.48|102.56|102.48|102.56|102.48|102.54|102.46|20100
1625212370000|2021-07-02 07:52:50|102.54|102.46|102.54|102.46|102.54|102.46|102.52|102.46|394
1625212380000|2021-07-02 07:53:00|102.52||102.52||102.52||102.52||0
1625212390000|2021-07-02 07:53:10|||||||||100
1625212400000|2021-07-02 07:53:20||102.48||102.48||102.48||102.48|1430
1625212410000|2021-07-02 07:53:30|102.54|102.5|102.66|102.54|102.66|102.54|102.54|102.5|2276
1625212420000|2021-07-02 07:53:40|102.64||102.64||102.64||102.64||3972
1625212430000|2021-07-02 07:53:50||102.56||102.56||102.56||102.56|2
1625212450000|2021-07-02 07:54:10|||||||||4839
1625212460000|2021-07-02 07:54:20|102.62||102.62||102.62||102.62||124
1625212470000|2021-07-02 07:54:30|102.6|102.54|102.44|102.38|102.6|102.54|102.44|102.38|35490
1625212480000|2021-07-02 07:54:40|102.42||102.44||102.44||102.42||3280
1625212500000|2021-07-02 07:55:00|102.46|102.4|102.5|102.44|102.52|102.46|102.46|102.4|11255
1625212510000|2021-07-02 07:55:10|102.48||102.48||102.48||102.48||0
1625212520000|2021-07-02 07:55:20|102.46|102.42|102.42|102.38|102.46|102.42|102.42|102.38|1865
1625212540000|2021-07-02 07:55:40|102.46|102.4|102.46|102.4|102.48|102.4|102.46|102.38|2530
1625212550000|2021-07-02 07:55:50|102.44|102.38|102.44|102.38|102.44|102.4|102.42|102.38|2881
1625212560000|2021-07-02 07:56:00|102.46|102.4|102.46|102.4|102.46|102.4|102.46|102.4|11795
1625212570000|2021-07-02 07:56:10|||||||||959
1625212580000|2021-07-02 07:56:20|102.44|102.38|102.4|102.36|102.44|102.38|102.4|102.36|5763
1625212600000|2021-07-02 07:56:40|102.38|102.34|102.26|102.2|102.38|102.34|102.26|102.18|13269
1625212610000|2021-07-02 07:56:50|102.24||102.24||102.26||102.24||73
1625212620000|2021-07-02 07:57:00|102.22|102.18|102.18|102.12|102.22|102.18|102.16|102.06|17643
1625212630000|2021-07-02 07:57:10|102.2|102.14|102.26|102.2|102.28|102.2|102.2|102.14|20430
1625212640000|2021-07-02 07:57:20||102.16||102.16||102.16||102.14|941
1625212650000|2021-07-02 07:57:30|102.24|102.14|102.22|102.12|102.24|102.14|102.22|102.12|2093
1625212660000|2021-07-02 07:57:40|102.2|102.14|102.22|102.12|102.22|102.14|102.18|102.12|0
1625212670000|2021-07-02 07:57:50|102.18|102.14|102.16|102.12|102.18|102.14|102.16|102.12|150
1625212680000|2021-07-02 07:58:00|102.18|102.14|102.22|102.18|102.22|102.18|102.18|102.14|16629
1625212690000|2021-07-02 07:58:10|102.24|102.2|102.26|102.22|102.3|102.24|102.24|102.2|8360
1625212710000|2021-07-02 07:58:30|102.24|102.18|102.24|102.22|102.24|102.22|102.22|102.18|10045
1625212720000|2021-07-02 07:58:40|102.26|102.24|102.32|102.28|102.32|102.28|102.26|102.24|39330
1625212730000|2021-07-02 07:58:50|102.36|102.3|102.44|102.36|102.44|102.36|102.36|102.3|3878
1625212740000|2021-07-02 07:59:00|102.42|102.34|102.4|102.32|102.42|102.34|102.4|102.3|2
1625212750000|2021-07-02 07:59:10|102.42|102.34|102.44|102.36|102.44|102.36|102.42|102.34|883
1625212760000|2021-07-02 07:59:20|||||||||1700
1625212770000|2021-07-02 07:59:30|102.42||102.42||102.42||102.42||0
1625212800000|2021-07-02 08:00:00||102.38||102.38||102.38||102.38|1000
1625212810000|2021-07-02 08:00:10||102.36||102.38||102.38||102.36|9962
1625212820000|2021-07-02 08:00:20|102.4|102.4|102.42|102.38|102.44|102.4|102.4|102.38|9207
1625212840000|2021-07-02 08:00:40|||||||||981
1625212860000|2021-07-02 08:01:00|102.44|102.4|102.52|102.48|102.54|102.48|102.44|102.4|15021
1625212870000|2021-07-02 08:01:10|102.5|102.44|102.42|102.38|102.5|102.44|102.42|102.38|6796
1625212880000|2021-07-02 08:01:20||102.4||102.4||102.4||102.4|0
1625212890000|2021-07-02 08:01:30|102.44|102.38|102.52|102.44|102.52|102.44|102.44|102.38|2372
1625212900000|2021-07-02 08:01:40|102.5||102.5||102.5||102.5||3216
1625212910000|2021-07-02 08:01:50|102.52|102.46|102.52|102.46|102.52|102.46|102.5|102.44|3727
1625212920000|2021-07-02 08:02:00|102.54|102.48|102.54|102.48|102.6|102.5|102.54|102.48|15938
1625212940000|2021-07-02 08:02:20|102.52|102.44|102.52|102.46|102.54|102.46|102.5|102.44|10645
1625212970000|2021-07-02 08:02:50|102.5|102.44|102.5|102.44|102.5|102.44|102.5|102.44|10041
1625212980000|2021-07-02 08:03:00|||||||||5618
1625212990000|2021-07-02 08:03:10|||||||||770
1625213000000|2021-07-02 08:03:20|102.48|102.46|102.52|102.48|102.52|102.48|102.48|102.46|11684
1625213010000|2021-07-02 08:03:30|102.54|102.5|102.62|102.52|102.64|102.56|102.54|102.5|19953
1625213020000|2021-07-02 08:03:40||102.54||102.52||102.54||102.52|879
1625213030000|2021-07-02 08:03:50|||||||||1949
1625213040000|2021-07-02 08:04:00||102.54||102.54||102.54||102.54|9687
1625213050000|2021-07-02 08:04:10||102.52||102.54||102.54||102.52|47
1625213060000|2021-07-02 08:04:20|102.6||102.58||102.6||102.58||0
1625213070000|2021-07-02 08:04:30|102.56|102.52|102.56|102.52|102.62|102.58|102.56|102.52|17176
1625213080000|2021-07-02 08:04:40|102.54|102.48|102.48|102.44|102.54|102.48|102.46|102.44|11314
1625213100000|2021-07-02 08:05:00|||||||||1954
1625213110000|2021-07-02 08:05:10|||||||||3878
1625213120000|2021-07-02 08:05:20|102.52|102.46|102.46|102.42|102.52|102.46|102.46|102.42|12820
1625213130000|2021-07-02 08:05:30|102.44|102.38|102.42|102.38|102.44|102.4|102.4|102.38|13196
1625213140000|2021-07-02 08:05:40|102.4|102.36|102.4|102.32|102.4|102.36|102.36|102.3|12704
1625213150000|2021-07-02 08:05:50|102.42|102.34|102.38|102.34|102.44|102.4|102.38|102.32|9303
1625213160000|2021-07-02 08:06:00|102.42|102.36|102.38|102.34|102.42|102.36|102.38|102.32|4953
1625213180000|2021-07-02 08:06:20|102.42|102.36|102.42|102.36|102.42|102.38|102.42|102.36|2547
1625213190000|2021-07-02 08:06:30|102.4||102.42||102.42||102.4||0
1625213200000|2021-07-02 08:06:40|102.4||102.4||102.4||102.4||13
1625213210000|2021-07-02 08:06:50|102.38|102.32|102.4|102.34|102.4|102.36|102.38|102.32|12024
1625213220000|2021-07-02 08:07:00|102.38||102.4||102.4||102.36||2969
1625213230000|2021-07-02 08:07:10|102.38||102.38||102.4||102.38||430
1625213240000|2021-07-02 08:07:20|102.36|102.32|102.38|102.32|102.38|102.32|102.34|102.32|5662
1625213250000|2021-07-02 08:07:30|102.36|102.3|102.34|102.32|102.36|102.32|102.34|102.3|3466
1625213260000|2021-07-02 08:07:40||102.3||102.3||102.3||102.3|1160
1625213280000|2021-07-02 08:08:00|102.32|102.32|102.36|102.3|102.38|102.32|102.32|102.3|5438
1625213290000|2021-07-02 08:08:10|102.34||102.34||102.34||102.34||0
1625213300000|2021-07-02 08:08:20||102.32||102.3||102.32||102.3|0
1625213310000|2021-07-02 08:08:30|102.32|102.28|102.3|102.28|102.34|102.28|102.3|102.26|7545
1625213320000|2021-07-02 08:08:40|102.28|102.26|102.26|102.24|102.28|102.26|102.26|102.24|15161
1625213330000|2021-07-02 08:08:50|102.24|102.22|102.22|102.2|102.24|102.22|102.22|102.2|10463
1625213340000|2021-07-02 08:09:00|102.24||102.24||102.24||102.24||3275
1625213350000|2021-07-02 08:09:10|102.28|102.22|102.3|102.22|102.3|102.22|102.28|102.22|8650
1625213360000|2021-07-02 08:09:20|102.28||102.28||102.28||102.28||49
1625213370000|2021-07-02 08:09:30|102.26|102.2|102.28|102.18|102.28|102.22|102.24|102.18|4847
1625213380000|2021-07-02 08:09:40|102.26|102.16|102.18|102.12|102.26|102.18|102.18|102.1|1834
1625213410000|2021-07-02 08:10:10|102.16|102.1|102.16|102.1|102.18|102.1|102.16|102.1|1
1625213420000|2021-07-02 08:10:20|102.18|102.12|102.18|102.14|102.24|102.16|102.16|102.12|12109
1625213430000|2021-07-02 08:10:30|||||||||2552
1625213440000|2021-07-02 08:10:40|102.16|102.12|102.1|102.06|102.16|102.12|102.1|102.06|7393
1625213450000|2021-07-02 08:10:50|||||||||4800
1625213460000|2021-07-02 08:11:00|102.08|102.04|102.08|102.04|102.08|102.04|102.08|102.04|3753
1625213470000|2021-07-02 08:11:10|102.1|102.06|102.1|102.04|102.1|102.06|102.1|102.04|2744
1625213480000|2021-07-02 08:11:20|102.12|102.06|102.1|102.08|102.12|102.08|102.1|102.04|14521
1625213500000|2021-07-02 08:11:40||102.06||102.06||102.06||102.06|5156
1625213510000|2021-07-02 08:11:50|102.08|102.04|102.04|102.02|102.08|102.04|102.04|102.02|10943
1625213520000|2021-07-02 08:12:00|102.06|102.04|102.1|102.04|102.1|102.04|102.06|102.04|6382
1625213530000|2021-07-02 08:12:10|||||||||64
1625213540000|2021-07-02 08:12:20|102.08|102.02|102.06|102.04|102.08|102.04|102.04|102.02|17907
1625213550000|2021-07-02 08:12:30|102.08|102.06|102.1|102.06|102.1|102.06|102.06|102.04|7252
1625213560000|2021-07-02 08:12:40|102.12|102.04|102.2|102.14|102.22|102.14|102.12|102.04|11360
1625213580000|2021-07-02 08:13:00|102.18||102.18||102.18||102.18||4869
1625213600000|2021-07-02 08:13:20|102.16|102.12|102.16|102.14|102.16|102.14|102.16|102.12|0
1625213610000|2021-07-02 08:13:30|102.18|102.16|102.22|102.16|102.22|102.16|102.18|102.16|2481
1625213620000|2021-07-02 08:13:40|102.2||102.2||102.2||102.2||0
1625213630000|2021-07-02 08:13:50|102.22||102.22||102.22||102.22||49
1625213640000|2021-07-02 08:14:00|||||||||5500
1625213660000|2021-07-02 08:14:20|102.2|102.14|102.2|102.14|102.2|102.16|102.2|102.14|2159
1625213670000|2021-07-02 08:14:30||102.16||102.14||102.16||102.14|110
1625213680000|2021-07-02 08:14:40|102.18||102.16||102.18||102.16||0
1625213690000|2021-07-02 08:14:50|||||||||2965
1625213700000|2021-07-02 08:15:00|102.14|102.12|102.16|102.12|102.16|102.12|102.14|102.12|1285
1625213750000|2021-07-02 08:15:50|||||||||11
1625213760000|2021-07-02 08:16:00|102.14|102.08|102.14|102.1|102.16|102.1|102.14|102.08|1894
1625213820000|2021-07-02 08:17:00||102.12||102.1||102.12||102.1|337
1625213830000|2021-07-02 08:17:10|||||||||390
1625213840000|2021-07-02 08:17:20|102.12|102.08|102.12|102.06|102.12|102.08|102.12|102.04|19484
1625213850000|2021-07-02 08:17:30||102.04||102.06||102.06||102.04|3000
1625213860000|2021-07-02 08:17:40||102.04||102.04||102.04||102.04|0
1625213870000|2021-07-02 08:17:50|102.1|102.06|102.16|102.1|102.18|102.14|102.08|102.04|24352
1625213880000|2021-07-02 08:18:00|102.14|102.08|102.08|102.04|102.14|102.1|102.08|102.04|6445
1625213890000|2021-07-02 08:18:10|102.06||102.08||102.08||102.06||0
1625213900000|2021-07-02 08:18:20|||||||||969
1625213920000|2021-07-02 08:18:40|102.04|102.02|102.06|102|102.06|102.02|101.98|101.94|52476
1625213930000|2021-07-02 08:18:50|102.04|101.98|102.02|102|102.04|102|102.02|101.96|7357
1625213940000|2021-07-02 08:19:00|102|101.96|102.02|101.96|102.02|101.98|102|101.96|34902
1625213960000|2021-07-02 08:19:20|102|101.98|102.02|101.98|102.06|102.04|101.98|101.96|42234
1625213970000|2021-07-02 08:19:30|102.04|102|102.04|102|102.06|102.04|102.04|102|14912
1625213980000|2021-07-02 08:19:40||102.02||102.02||102.02||102|1470
1625213990000|2021-07-02 08:19:50|102.06|102|102.12|102.08|102.18|102.12|102.06|102|17172
1625214000000|2021-07-02 08:20:00|||||||||1672
1625214020000|2021-07-02 08:20:20|102.14|102.1|102.18|102.1|102.18|102.1|102.14|102.1|12756
1625214030000|2021-07-02 08:20:30|102.16||102.18||102.18||102.16||9882
1625214080000|2021-07-02 08:21:20|102.16|102.12|102.2|102.16|102.2|102.16|102.14|102.08|34880
1625214090000|2021-07-02 08:21:30|102.24|102.18|102.22|102.16|102.24|102.2|102.18|102.16|26743
1625214100000|2021-07-02 08:21:40|102.2|102.14|102.18|102.12|102.2|102.14|102.12|102.08|11118
1625214110000|2021-07-02 08:21:50|102.22|102.14|102.24|102.18|102.24|102.18|102.22|102.14|12302
1625214120000|2021-07-02 08:22:00|102.22||102.22||102.22||102.22||0
1625214130000|2021-07-02 08:22:10|102.2|102.14|102.18|102.14|102.2|102.18|102.18|102.14|6405
1625214140000|2021-07-02 08:22:20|102.2||102.18||102.2||102.18||11601
1625214180000|2021-07-02 08:23:00|||||||||4500
1625214220000|2021-07-02 08:23:40|102.2|102.16|102.22|102.16|102.24|102.16|102.2|102.16|4416
1625214230000|2021-07-02 08:23:50|102.2|102.14|102.16|102.12|102.2|102.14|102.16|102.1|27157
1625214240000|2021-07-02 08:24:00|102.14|102.1|102.12|102.08|102.14|102.1|102.12|102.08|15407
1625214260000|2021-07-02 08:24:20||102.06||102.08||102.08||102.06|222
1625214270000|2021-07-02 08:24:30|102.1|102.06|102.02|102|102.1|102.06|101.98|101.94|22831
1625214280000|2021-07-02 08:24:40|102.04|102.02|102.08|102.02|102.08|102.02|102.04|102|2741
1625214290000|2021-07-02 08:24:50|102.06|102|102.04|102|102.06|102.02|102.02|102|8887
1625214300000|2021-07-02 08:25:00||102.02||102||102.02||102|51
1625214310000|2021-07-02 08:25:10|102.06|102.02|102.08|102.06|102.08|102.06|102.06|102.02|2968
1625214320000|2021-07-02 08:25:20|102.1||102.1||102.1||102.1||3629
1625214360000|2021-07-02 08:26:00|102.08|102.02|101.98|101.94|102.08|102.02|101.98|101.94|11120
1625214370000|2021-07-02 08:26:10|||||||||500
1625214380000|2021-07-02 08:26:20|101.96|101.92|101.88|101.8|101.96|101.94|101.88|101.78|7261
1625214390000|2021-07-02 08:26:30|101.86|101.78|102.02|101.92|102.02|101.92|101.82|101.78|91100
1625214400000|2021-07-02 08:26:40|102|101.94|102.06|102|102.1|102.02|102|101.94|38666
1625214410000|2021-07-02 08:26:50|102.08|102.08|102.16|102.12|102.16|102.12|102.06|102|68465
1625214420000|2021-07-02 08:27:00|102.18||102.18||102.18||102.18||0
1625214430000|2021-07-02 08:27:10|102.14|102.1|102.14|102.08|102.18|102.1|102.12|102.08|13009
1625214450000|2021-07-02 08:27:30|102.18|102.1|102.2|102.14|102.2|102.14|102.18|102.1|7108
1625214460000|2021-07-02 08:27:40|102.18|102.16|102.2|102.16|102.2|102.16|102.18|102.14|10639
1625214470000|2021-07-02 08:27:50|102.22|102.18|102.24|102.18|102.26|102.24|102.22|102.18|19133
1625214480000|2021-07-02 08:28:00|102.22|102.16|102.2|102.16|102.22|102.16|102.18|102.14|32702
1625214490000|2021-07-02 08:28:10|102.22|102.2|102.26|102.2|102.26|102.2|102.22|102.2|4729
1625214500000|2021-07-02 08:28:20||102.22||102.22||102.22||102.22|1370
1625214510000|2021-07-02 08:28:30|102.24|102.2|102.24|102.2|102.24|102.2|102.22|102.18|18772
1625214520000|2021-07-02 08:28:40|||||||||11750
1625214540000|2021-07-02 08:29:00|||||||||3962
1625214550000|2021-07-02 08:29:10|102.26|102.22|102.36|102.3|102.38|102.3|102.24|102.22|20217
1625214570000|2021-07-02 08:29:30|102.38|102.32|102.4|102.32|102.42|102.32|102.38|102.32|1882
1625214600000|2021-07-02 08:30:00|102.42||102.42||102.42||102.42||8898
1625214610000|2021-07-02 08:30:10|102.4|102.4|102.52|102.48|102.56|102.48|102.4|102.32|22346
1625214620000|2021-07-02 08:30:20|102.54|102.5|102.52|102.48|102.54|102.5|102.52|102.48|5405
1625214630000|2021-07-02 08:30:30|102.5|102.44|102.52|102.44|102.52|102.48|102.48|102.42|28726
1625214640000|2021-07-02 08:30:40||102.46||102.46||102.48||102.44|0
1625214660000|2021-07-02 08:31:00|102.5||102.5||102.5||102.5||3
1625214670000|2021-07-02 08:31:10|102.48|102.44|102.46|102.4|102.48|102.44|102.44|102.38|4863
1625214680000|2021-07-02 08:31:20|||||||||145
1625214690000|2021-07-02 08:31:30|102.44||102.46||102.46||102.44||0
1625214700000|2021-07-02 08:31:40|102.44|102.38|102.36|102.32|102.44|102.38|102.36|102.32|2931
1625214710000|2021-07-02 08:31:50|||||||||3008
1625214720000|2021-07-02 08:32:00|102.38|102.34|102.42|102.34|102.42|102.34|102.38|102.34|5609
1625214730000|2021-07-02 08:32:10|102.4||102.4||102.4||102.4||55
1625214740000|2021-07-02 08:32:20|102.42|102.36|102.52|102.46|102.52|102.46|102.42|102.36|9609
1625214750000|2021-07-02 08:32:30|102.5|102.48|102.58|102.5|102.6|102.5|102.5|102.48|6953
1625214770000|2021-07-02 08:32:50|102.6|102.52|102.64|102.6|102.64|102.6|102.6|102.52|8081
1625214780000|2021-07-02 08:33:00||102.58||102.58||102.58||102.58|275
1625214790000|2021-07-02 08:33:10|102.62||102.62||102.62||102.62||10693
1625214800000|2021-07-02 08:33:20|102.6|102.56|102.6|102.56|102.62|102.56|102.6|102.56|6871
1625214810000|2021-07-02 08:33:30|102.62|102.58|102.62|102.58|102.64|102.58|102.62|102.56|3907
1625214820000|2021-07-02 08:33:40|||||||||4845
1625214830000|2021-07-02 08:33:50|||||||||969
1625214840000|2021-07-02 08:34:00|102.6|102.56|102.52|102.46|102.6|102.58|102.52|102.46|15565
1625214850000|2021-07-02 08:34:10|102.54|102.48|102.6|102.54|102.6|102.56|102.54|102.48|15113
1625214880000|2021-07-02 08:34:40|102.62||102.6||102.62||102.6||5110
1625214900000|2021-07-02 08:35:00|102.58||102.58||102.58||102.58||0
1625214930000|2021-07-02 08:35:30|102.6|102.56|102.6|102.58|102.6|102.58|102.6|102.56|3297
1625214940000|2021-07-02 08:35:40|102.62|102.56|102.78|102.7|102.78|102.72|102.62|102.56|17829
1625214950000|2021-07-02 08:35:50|||||||||15000
1625214960000|2021-07-02 08:36:00|102.74|102.68|102.7|102.64|102.74|102.68|102.7|102.64|14946
1625214980000|2021-07-02 08:36:20|102.68|102.62|102.6|102.54|102.68|102.62|102.6|102.52|16187
1625214990000|2021-07-02 08:36:30|102.58|102.5|102.58|102.5|102.58|102.5|102.58|102.5|17966
1625215000000|2021-07-02 08:36:40||102.54||102.54||102.54||102.54|1928
1625215030000|2021-07-02 08:37:10|102.6|102.56|102.64|102.6|102.72|102.7|102.6|102.56|47864
1625215050000|2021-07-02 08:37:30|||||||||974
1625215060000|2021-07-02 08:37:40|102.62|102.58|102.62|102.56|102.66|102.58|102.6|102.56|69063
1625215080000|2021-07-02 08:38:00|102.6||102.58||102.6||102.58||493
1625215090000|2021-07-02 08:38:10|102.56|102.54|102.56|102.54|102.62|102.56|102.56|102.54|9761
1625215100000|2021-07-02 08:38:20|||||||||4894
1625215110000|2021-07-02 08:38:30|102.58||102.56||102.58||102.56||8202
1625215120000|2021-07-02 08:38:40|102.58|102.56|102.58|102.56|102.58|102.56|102.58|102.56|331
1625215150000|2021-07-02 08:39:10|||||||||19
1625215170000|2021-07-02 08:39:30|102.56|102.54|102.52|102.46|102.56|102.54|102.52|102.42|10453
1625215180000|2021-07-02 08:39:40|102.5||102.5||102.5||102.5||965
1625215200000|2021-07-02 08:40:00|102.48|102.44|102.42|102.34|102.48|102.44|102.42|102.34|28849
1625215210000|2021-07-02 08:40:10|102.4|102.32|102.32|102.26|102.4|102.32|102.32|102.24|910
1625215220000|2021-07-02 08:40:20|102.3|102.24|102.36|102.3|102.42|102.34|102.28|102.24|29522
1625215230000|2021-07-02 08:40:30|102.32|102.28|102.38|102.32|102.4|102.36|102.28|102.24|11453
1625215240000|2021-07-02 08:40:40|102.4|102.3|102.4|102.3|102.4|102.3|102.4|102.3|0
1625215250000|2021-07-02 08:40:50|102.38|102.32|102.38|102.32|102.38|102.32|102.38|102.32|1458
1625215270000|2021-07-02 08:41:10|102.36|102.3|102.36|102.32|102.36|102.32|102.36|102.3|1040
1625215300000|2021-07-02 08:41:40|102.34|102.3|102.3|102.26|102.34|102.3|102.3|102.26|1931
1625215320000|2021-07-02 08:42:00|||||||||20145
1625215330000|2021-07-02 08:42:10|102.28|102.28|102.34|102.28|102.34|102.28|102.28|102.28|4597
1625215340000|2021-07-02 08:42:20|102.3||102.34||102.34||102.3||1412
1625215350000|2021-07-02 08:42:30|102.32|102.26|102.3|102.28|102.32|102.28|102.3|102.26|0
1625215390000|2021-07-02 08:43:10|102.28|102.26|102.26|102.2|102.28|102.26|102.26|102.2|7002
1625215400000|2021-07-02 08:43:20||102.24||102.24||102.24||102.24|11920
1625215410000|2021-07-02 08:43:30|102.24|102.2|102.24|102.2|102.24|102.2|102.24|102.14|464
1625215430000|2021-07-02 08:43:50|102.22|102.16|102.18|102.12|102.22|102.16|102.16|102.1|4653
1625215440000|2021-07-02 08:44:00|102.16|102.1|102.16|102.1|102.16|102.1|102.16|102.1|0
1625215450000|2021-07-02 08:44:10|102.12||102.12||102.12||102.12||32
1625215460000|2021-07-02 08:44:20|102.1|102.08|102.1|102.02|102.1|102.08|102.08|102|26527
1625215470000|2021-07-02 08:44:30|102.08|102|102.06|102|102.08|102|102.06|102|17784
1625215480000|2021-07-02 08:44:40|102.1|102.02|101.98|101.9|102.1|102.04|101.9|101.88|21668
1625215490000|2021-07-02 08:44:50|101.96||101.94||101.96||101.94||0
1625215500000|2021-07-02 08:45:00|101.92|101.88|102.16|102.06|102.16|102.1|101.92|101.88|96441
1625215510000|2021-07-02 08:45:10|102.14|102.04|102.14|102.06|102.14|102.06|102.12|102.04|2500
1625215520000|2021-07-02 08:45:20|102.12|102.04|102.08|102.02|102.16|102.1|102.02|102|144093
1625215530000|2021-07-02 08:45:30|102.06|102.04|102.12|102.1|102.14|102.1|102.04|102.04|11175
1625215540000|2021-07-02 08:45:40|102.1|102.08|102.08|102.04|102.1|102.08|102.06|102.04|7256
1625215550000|2021-07-02 08:45:50|102.1||102.06||102.1||102.06||3
1625215560000|2021-07-02 08:46:00|102.1|102.06|102.12|102.04|102.16|102.06|102.1|102.04|4471
1625215570000|2021-07-02 08:46:10|102.1||102.1||102.1||102.1||0
1625215590000|2021-07-02 08:46:30|102.12|102.06|102.14|102.1|102.16|102.1|102.1|102.06|13312
1625215600000|2021-07-02 08:46:40|102.16|102.12|102.2|102.16|102.24|102.16|102.16|102.12|11184
1625215620000|2021-07-02 08:47:00|102.24|102.18|102.16|102.1|102.24|102.18|102.14|102.08|13239
1625215640000|2021-07-02 08:47:20|102.18|102.12|102.18|102.12|102.2|102.12|102.18|102.12|1850
1625215660000|2021-07-02 08:47:40|||||||||14700
1625215680000|2021-07-02 08:48:00|102.16|102.1|102.08|102.02|102.16|102.1|102.06|102.02|56630
1625215740000|2021-07-02 08:49:00|102.06||102.06||102.06||102.06||1018
1625215750000|2021-07-02 08:49:10|102.04|101.98|102.02|101.94|102.04|101.98|102.02|101.92|23622
1625215760000|2021-07-02 08:49:20|102|101.92|101.96|101.92|102|101.92|101.96|101.92|749
1625215770000|2021-07-02 08:49:30|101.94|101.9|101.9|101.84|101.94|101.9|101.9|101.84|603
1625215780000|2021-07-02 08:49:40|101.88|101.8|101.84|101.78|101.88|101.8|101.84|101.76|2980
1625215790000|2021-07-02 08:49:50|101.82|101.76|101.8|101.76|101.84|101.76|101.8|101.74|25
1625215800000|2021-07-02 08:50:00|101.82|101.78|101.9|101.82|101.9|101.84|101.82|101.78|5957
1625215820000|2021-07-02 08:50:20||101.84||101.84||101.84||101.84|1000
1625215840000|2021-07-02 08:50:40|101.88|101.82|101.88|101.82|101.88|101.82|101.88|101.82|1450
1625215860000|2021-07-02 08:51:00|101.9|101.84|101.94|101.88|101.94|101.88|101.88|101.84|13427
1625215880000|2021-07-02 08:51:20|||||||||2500
1625215890000|2021-07-02 08:51:30|101.92|101.84|101.94|101.88|101.94|101.88|101.92|101.82|4128
1625215920000|2021-07-02 08:52:00|101.98|101.9|102|101.94|102|101.94|101.98|101.9|6964
1625215930000|2021-07-02 08:52:10|101.98|101.92|102.08|102.02|102.1|102.04|101.98|101.92|2827
1625215940000|2021-07-02 08:52:20|102.06||102.08||102.08||102.06||0
1625215970000|2021-07-02 08:52:50|||||||||3000
1625215980000|2021-07-02 08:53:00|102.06|102|102.04|102|102.08|102|102|101.96|16103
1625215990000|2021-07-02 08:53:10|102.08|102.02|102.1|102.06|102.1|102.06|102.08|102.02|7604
1625216000000|2021-07-02 08:53:20|102.08|102.04|102.06|102.02|102.08|102.04|102.04|102|12485
1625216030000|2021-07-02 08:53:50|102.04|102.04|102.06|102.02|102.08|102.04|102.04|102.02|10462
1625216040000|2021-07-02 08:54:00|102.04|102|102|101.96|102.04|102|102|101.96|15245
1625216060000|2021-07-02 08:54:20|101.98||101.98||101.98||101.98||0
1625216070000|2021-07-02 08:54:30|||||||||2539
1625216090000|2021-07-02 08:54:50|102|101.98|102.02|102|102.02|102|102|101.98|7112
1625216100000|2021-07-02 08:55:00|102|101.96|102.02|101.96|102.02|101.96|102|101.96|45187
1625216110000|2021-07-02 08:55:10|102||101.98||102||101.98||61
1625216120000|2021-07-02 08:55:20|101.96|101.94|101.94|101.88|101.98|101.96|101.92|101.84|11299
1625216130000|2021-07-02 08:55:30|101.92||101.92||101.92||101.9||0
1625216150000|2021-07-02 08:55:50|101.9|101.84|101.96|101.94|101.96|101.94|101.9|101.84|17257
1625216160000|2021-07-02 08:56:00|101.94|101.92|101.9|101.84|101.94|101.92|101.9|101.84|11966
1625216170000|2021-07-02 08:56:10|101.92|101.86|101.94|101.9|101.94|101.9|101.92|101.86|3989
1625216190000|2021-07-02 08:56:30|101.96|101.92|101.96|101.94|101.96|101.94|101.96|101.92|2735
1625216220000|2021-07-02 08:57:00|101.94|101.92|101.94|101.86|101.94|101.92|101.94|101.84|5544
1625216250000|2021-07-02 08:57:30|||||||||9100
1625216260000|2021-07-02 08:57:40|101.92|101.84|101.9|101.84|101.92|101.84|101.86|101.84|6704
1625216280000|2021-07-02 08:58:00|101.88|101.82|101.78|101.74|101.88|101.82|101.78|101.74|5725
1625216290000|2021-07-02 08:58:10|101.8|101.76|101.86|101.82|101.86|101.82|101.8|101.76|12654
1625216310000|2021-07-02 08:58:30|101.88|101.84|101.9|101.86|101.96|101.9|101.88|101.84|16473
1625216320000|2021-07-02 08:58:40||101.82||101.82||101.82||101.82|564
1625216350000|2021-07-02 08:59:10||101.84||101.84||101.84||101.84|101
1625216370000|2021-07-02 08:59:30||101.82||101.84||101.84||101.82|22
1625216390000|2021-07-02 08:59:50|101.92|101.86|101.96|101.9|101.96|101.92|101.92|101.86|9173
1625216400000|2021-07-02 09:00:00|101.94|101.92|101.94|101.84|101.94|101.92|101.94|101.84|327
1625216410000|2021-07-02 09:00:10|101.92||101.9||101.92||101.9||15
1625216420000|2021-07-02 09:00:20|101.92|101.86|101.94|101.86|101.94|101.9|101.92|101.86|2380
1625216430000|2021-07-02 09:00:30|101.92|101.84|101.94|101.86|101.94|101.86|101.92|101.84|4119
1625216440000|2021-07-02 09:00:40|101.92||101.92||101.92||101.92||7024
1625216450000|2021-07-02 09:00:50|||||||||3091
1625216480000|2021-07-02 09:01:20|101.94|101.88|102.06|101.98|102.06|101.98|101.92|101.88|30700
1625216500000|2021-07-02 09:01:40|||||||||92122
1625216510000|2021-07-02 09:01:50|102.08|102|102.1|102.06|102.1|102.06|102.06|102|12069
1625216520000|2021-07-02 09:02:00||102.04||102.04||102.04||102.04|0
1625216530000|2021-07-02 09:02:10||102.06||102.06||102.06||102.06|0
1625216540000|2021-07-02 09:02:20||102.04||102.04||102.04||102.04|25
1625216550000|2021-07-02 09:02:30|102.08|102.02|102.02|101.98|102.08|102.04|102|101.98|41688
1625216590000|2021-07-02 09:03:10|102|101.96|102.02|101.96|102.02|101.96|101.94|101.88|28487
1625216600000|2021-07-02 09:03:20|102.04|101.98|102.06|102|102.06|102|102.04|101.98|5440
1625216610000|2021-07-02 09:03:30|||||||||29245
1625216620000|2021-07-02 09:03:40|102.04|102.02|102.08|102.02|102.1|102.04|102.04|102|8078
1625216630000|2021-07-02 09:03:50|102.06|102|102.08|102.02|102.08|102.02|102.06|102|287
1625216640000|2021-07-02 09:04:00|102.06|102.04|101.98|101.92|102.06|102.04|101.98|101.92|6153
1625216710000|2021-07-02 09:05:10|102|101.94|102|101.96|102.02|102|102|101.94|9174
1625216720000|2021-07-02 09:05:20||101.94||101.96||101.96||101.94|1500
1625216740000|2021-07-02 09:05:40|102.02|102|102.02|102|102.02|102|102.02|101.96|13765
1625216750000|2021-07-02 09:05:50|102|101.96|101.96|101.9|102|102|101.94|101.84|7992
1625216790000|2021-07-02 09:06:30|||||||||964
1625216800000|2021-07-02 09:06:40|||||||||7500
1625216830000|2021-07-02 09:07:10|101.98|101.92|101.96|101.94|102|101.94|101.96|101.92|5169
1625216840000|2021-07-02 09:07:20|102|101.96|102.08|102.02|102.1|102.02|102|101.96|7610
1625216850000|2021-07-02 09:07:30|102.1|102.04|102.1|102.06|102.1|102.06|102.1|102.04|0
1625216860000|2021-07-02 09:07:40||102.08||102.08||102.08||102.08|13194
1625216870000|2021-07-02 09:07:50|102.12|102.1|102.12|102.08|102.14|102.1|102.12|102.08|3829
1625216880000|2021-07-02 09:08:00|102.1|102.06|102.12|102.06|102.12|102.06|102.08|102|8020
1625216900000|2021-07-02 09:08:20||102.08||102.08||102.08||102.08|0
1625216910000|2021-07-02 09:08:30|102.14||102.14||102.14||102.12||8462
1625216920000|2021-07-02 09:08:40|102.12||102.14||102.14||102.12||0
1625216930000|2021-07-02 09:08:50|102.16|102.1|102.18|102.1|102.18|102.16|102.16|102.1|15724
1625216950000|2021-07-02 09:09:10|102.16||102.16||102.16||102.16||0
1625216970000|2021-07-02 09:09:30||102.12||102.14||102.14||102.12|2715
1625216990000|2021-07-02 09:09:50|102.14|102.12|102.08|102.06|102.14|102.12|102.08|102.06|16690
1625217020000|2021-07-02 09:10:20|||||||||375
1625217040000|2021-07-02 09:10:40|102.1|102.08|102.2|102.14|102.2|102.16|102.1|102.08|4625
1625217050000|2021-07-02 09:10:50|102.18|102.16|102.18|102.12|102.18|102.16|102.18|102.12|74
1625217060000|2021-07-02 09:11:00|||||||||55
1625217070000|2021-07-02 09:11:10|102.12|102.1|102.12|102.08|102.12|102.1|102.12|102.06|148
1625217080000|2021-07-02 09:11:20|102.1|102.06|102.04|102.02|102.1|102.06|102.04|101.98|7454
1625217090000|2021-07-02 09:11:30|||||||||6000
1625217120000|2021-07-02 09:12:00|102.02|102|102.02|101.98|102.02|102|102.02|101.98|3856
1625217130000|2021-07-02 09:12:10||102||102||102||102|0
1625217160000|2021-07-02 09:12:40|102.04||102.02||102.04||102.02||5469
1625217190000|2021-07-02 09:13:10|102|101.98|102|101.98|102|101.98|102|101.96|20762
1625217200000|2021-07-02 09:13:20|||||||||51
1625217210000|2021-07-02 09:13:30|||||||||980
1625217220000|2021-07-02 09:13:40|102.02|102|102.1|102.04|102.1|102.04|102.02|102|14124
1625217230000|2021-07-02 09:13:50|||||||||5000
1625217300000|2021-07-02 09:15:00|102.08||102.08||102.08||102.08||588
1625217360000|2021-07-02 09:16:00|||||||||10523
1625217380000|2021-07-02 09:16:20|||||||||2808
1625217390000|2021-07-02 09:16:30|102.1|102.06|102.14|102.1|102.18|102.1|102.1|102.06|7181
1625217400000|2021-07-02 09:16:40|||||||||14440
1625217410000|2021-07-02 09:16:50|||||||||5829
1625217420000|2021-07-02 09:17:00|||||||||9790
1625217460000|2021-07-02 09:17:40|102.16|102.12|102.2|102.16|102.2|102.16|102.16|102.1|11672
1625217480000|2021-07-02 09:18:00|102.18|102.18|102.24|102.2|102.26|102.2|102.18|102.18|11050
1625217490000|2021-07-02 09:18:10|102.26|102.22|102.28|102.24|102.32|102.26|102.26|102.22|20288
1625217510000|2021-07-02 09:18:30|102.26|102.22|102.2|102.16|102.26|102.22|102.2|102.16|15199
1625217520000|2021-07-02 09:18:40|102.18|102.12|102.08|102.06|102.18|102.12|102.08|102.06|11632
1625217530000|2021-07-02 09:18:50|102.1|102.08|102.18|102.12|102.18|102.12|102.1|102.08|9682
1625217540000|2021-07-02 09:19:00|||||||||5000
1625217560000|2021-07-02 09:19:20|||||||||3885
1625217580000|2021-07-02 09:19:40||102.14||102.12||102.14||102.12|249
1625217590000|2021-07-02 09:19:50|102.16||102.16||102.18||102.16||3
1625217610000|2021-07-02 09:20:10|||||||||9727
1625217620000|2021-07-02 09:20:20|102.18|102.14|102.08|102.06|102.18|102.14|102.08|102.06|12601
1625217630000|2021-07-02 09:20:30|102.1|102.08|102.14|102.08|102.14|102.08|102.1|102.08|14324
1625217640000|2021-07-02 09:20:40|||||||||9790
1625217650000|2021-07-02 09:20:50|102.16|102.1|102.18|102.16|102.2|102.16|102.16|102.1|9659
1625217660000|2021-07-02 09:21:00|102.2|102.18|102.3|102.24|102.3|102.24|102.2|102.18|7343
1625217670000|2021-07-02 09:21:10|102.32|102.26|102.32|102.24|102.34|102.32|102.32|102.24|7336
1625217690000|2021-07-02 09:21:30|102.34|102.26|102.34|102.28|102.34|102.28|102.34|102.26|0
1625217710000|2021-07-02 09:21:50|102.32||102.32||102.34||102.32||309
1625217730000|2021-07-02 09:22:10|102.3|102.26|102.28|102.24|102.3|102.26|102.28|102.24|7214
1625217740000|2021-07-02 09:22:20|102.26|102.2|102.3|102.24|102.3|102.24|102.24|102.18|9699
1625217750000|2021-07-02 09:22:30|102.32|102.26|102.4|102.36|102.44|102.36|102.32|102.26|20178
1625217760000|2021-07-02 09:22:40|102.44|102.34|102.46|102.38|102.46|102.38|102.44|102.34|500
1625217770000|2021-07-02 09:22:50|102.42||102.42||102.42||102.42||0
1625217780000|2021-07-02 09:23:00|102.44|102.36|102.48|102.4|102.48|102.4|102.44|102.36|3890
1625217800000|2021-07-02 09:23:20|102.46|102.38|102.46|102.4|102.48|102.4|102.42|102.36|5909
1625217820000|2021-07-02 09:23:40|||||||||12594
1625217830000|2021-07-02 09:23:50|102.44|102.38|102.44|102.36|102.44|102.38|102.44|102.36|10971
1625217840000|2021-07-02 09:24:00|102.42||102.42||102.42||102.4||0
1625217850000|2021-07-02 09:24:10|102.4||102.4||102.42||102.4||0
1625217870000|2021-07-02 09:24:30|102.38|102.34|102.34|102.3|102.38|102.34|102.34|102.3|13214
1625217880000|2021-07-02 09:24:40|102.36|102.32|102.4|102.36|102.4|102.36|102.36|102.32|6246
1625217890000|2021-07-02 09:24:50|102.44|102.4|102.48|102.4|102.5|102.42|102.44|102.4|3407
1625217900000|2021-07-02 09:25:00||102.42||102.42||102.42||102.42|84
1625217920000|2021-07-02 09:25:20|||||||||1937
1625217930000|2021-07-02 09:25:30|102.46|102.4|102.42|102.38|102.46|102.4|102.42|102.36|1864
1625217940000|2021-07-02 09:25:40|||||||||100
1625217970000|2021-07-02 09:26:10|||||||||5000
1625217980000|2021-07-02 09:26:20|||||||||10000
1625217990000|2021-07-02 09:26:30|||||||||35000
1625218010000|2021-07-02 09:26:50|102.4||102.4||102.4||102.4||26504
1625218020000|2021-07-02 09:27:00|102.42||102.4||102.42||102.4||28577
1625218030000|2021-07-02 09:27:10|102.42|102.4|102.4|102.38|102.42|102.4|102.4|102.38|1932
1625218040000|2021-07-02 09:27:20|102.42|102.4|102.42|102.38|102.42|102.4|102.42|102.38|48
1625218050000|2021-07-02 09:27:30||102.4||102.38||102.4||102.38|0
1625218060000|2021-07-02 09:27:40||102.4||102.4||102.4||102.4|135
1625218080000|2021-07-02 09:28:00|102.46|102.42|102.46|102.42|102.5|102.42|102.46|102.42|3106
1625218090000|2021-07-02 09:28:10||102.4||102.4||102.4||102.4|0
1625218100000|2021-07-02 09:28:20|102.44|102.42|102.38|102.36|102.44|102.42|102.36|102.3|9434
1625218110000|2021-07-02 09:28:30|102.4|102.38|102.54|102.48|102.54|102.48|102.4|102.38|17053
1625218120000|2021-07-02 09:28:40|102.56|102.5|102.52|102.48|102.58|102.5|102.52|102.48|2500
1625218130000|2021-07-02 09:28:50|102.54|102.46|102.46|102.42|102.54|102.46|102.46|102.42|1610
1625218150000|2021-07-02 09:29:10|102.44||102.44||102.46||102.44||200
1625218160000|2021-07-02 09:29:20||102.38||102.42||102.42||102.38|0
1625218170000|2021-07-02 09:29:30|102.42|102.38|102.42|102.38|102.42|102.4|102.42|102.38|302
1625218200000|2021-07-02 09:30:00|102.4|102.36|102.32|102.28|102.4|102.36|102.3|102.24|10875
1625218210000|2021-07-02 09:30:10|102.3|102.26|102.28|102.26|102.3|102.26|102.28|102.22|20487
1625218220000|2021-07-02 09:30:20|||||||||3028
1625218240000|2021-07-02 09:30:40|102.26|102.22|102.22|102.14|102.26|102.22|102.22|102.12|6701
1625218250000|2021-07-02 09:30:50|102.2||102.2||102.2||102.2||600
1625218280000|2021-07-02 09:31:20|102.18|102.12|102.08|102.02|102.18|102.12|102.08|102|4882
1625218290000|2021-07-02 09:31:30|102.1|102.04|102.12|102.06|102.16|102.06|102.1|102.04|2952
1625218300000|2021-07-02 09:31:40||102.08||102.08||102.08||102.08|0
1625218320000|2021-07-02 09:32:00|102.1|102.04|102.1|102.04|102.1|102.04|102.04|102|4231
1625218340000|2021-07-02 09:32:20|102.08|102.02|102.08|102.02|102.08|102.02|102.08|102.02|505
1625218350000|2021-07-02 09:32:30|102.06|102|102.06|102|102.06|102|102.06|102|0
1625218370000|2021-07-02 09:32:50|||||||||5008
1625218380000|2021-07-02 09:33:00|102.04|101.98|102.14|102.06|102.14|102.06|102.02|101.98|23956
1625218390000|2021-07-02 09:33:10|102.12||102.12||102.12||102.12||5000
1625218410000|2021-07-02 09:33:30|||||||||18036
1625218420000|2021-07-02 09:33:40|102.1|102.04|102.06|102|102.1|102.04|102.06|102|0
1625218440000|2021-07-02 09:34:00|102.04|102.02|102.04|102|102.04|102.02|102.04|102|5191
1625218450000|2021-07-02 09:34:10|||||||||1081
1625218460000|2021-07-02 09:34:20|102.02|101.98|101.96|101.9|102.02|101.98|101.96|101.9|37790
1625218470000|2021-07-02 09:34:30||101.92||101.9||101.92||101.9|0
1625218480000|2021-07-02 09:34:40||101.92||101.92||101.92||101.92|0
1625218490000|2021-07-02 09:34:50|101.94|101.88|101.94|101.88|101.94|101.9|101.94|101.88|0
1625218500000|2021-07-02 09:35:00|101.92|101.92|101.88|101.82|101.92|101.92|101.88|101.8|109
1625218510000|2021-07-02 09:35:10||101.84||101.84||101.84||101.84|0
1625218530000|2021-07-02 09:35:30|||||||||4000
1625218540000|2021-07-02 09:35:40|101.86|101.86|101.9|101.86|101.9|101.86|101.86|101.84|8724
1625218550000|2021-07-02 09:35:50|101.92|101.84|101.96|101.9|101.96|101.9|101.92|101.84|5560
1625218580000|2021-07-02 09:36:20|||||||||786
1625218600000|2021-07-02 09:36:40||101.92||101.9||101.92||101.9|2200
1625218610000|2021-07-02 09:36:50|102|101.92|101.98|101.92|102|101.92|101.98|101.9|1877
1625218620000|2021-07-02 09:37:00|||||||||503
1625218640000|2021-07-02 09:37:20|102|101.94|102.06|102.02|102.06|102.02|102|101.94|13707
1625218650000|2021-07-02 09:37:30|102.04||102.04||102.04||102.04||1699
1625218660000|2021-07-02 09:37:40|||||||||786
1625218670000|2021-07-02 09:37:50|102.02|102|102.02|102|102.04|102|102.02|102|25413
1625218680000|2021-07-02 09:38:00|102|101.96|102|101.96|102|101.96|102|101.94|8119
1625218720000|2021-07-02 09:38:40|||||||||4872
1625218730000|2021-07-02 09:38:50|102.02|101.98|102.1|102.04|102.1|102.06|102.02|101.98|22695
1625218750000|2021-07-02 09:39:10|||||||||1940
1625218760000|2021-07-02 09:39:20|||||||||1000
1625218800000|2021-07-02 09:40:00||102.06||102.06||102.06||102.06|4341
1625218810000|2021-07-02 09:40:10|102.12|102.08|102.12|102.08|102.18|102.1|102.12|102.06|8104
1625218820000|2021-07-02 09:40:20|102.14|102.1|102.22|102.16|102.22|102.16|102.14|102.1|25282
1625218830000|2021-07-02 09:40:30|102.24|102.18|102.26|102.16|102.26|102.18|102.24|102.16|0
1625218840000|2021-07-02 09:40:40||102.18||102.18||102.18||102.18|17633
1625218880000|2021-07-02 09:41:20|102.24|102.16|102.24|102.16|102.26|102.16|102.16|102.08|65391
1625218890000|2021-07-02 09:41:30|102.2|102.14|102.2|102.14|102.2|102.14|102.2|102.14|0
1625218900000|2021-07-02 09:41:40|||||||||3800
1625218910000|2021-07-02 09:41:50|102.18|102.16|102.18|102.16|102.18|102.16|102.18|102.16|145
1625218920000|2021-07-02 09:42:00|||||||||2911
1625218930000|2021-07-02 09:42:10|102.2|102.14|102.16|102.12|102.24|102.14|102.14|102.08|29267
1625218970000|2021-07-02 09:42:50|||||||||32117
1625218990000|2021-07-02 09:43:10|102.18|102.14|102.24|102.14|102.24|102.18|102.16|102.14|13046
1625219000000|2021-07-02 09:43:20||102.16||102.18||102.18||102.16|0
1625219030000|2021-07-02 09:43:50|||||||||501
1625219050000|2021-07-02 09:44:10|102.22|102.16|102.22|102.18|102.22|102.18|102.22|102.14|50
1625219060000|2021-07-02 09:44:20|102.24||102.24||102.24||102.24||0
1625219080000|2021-07-02 09:44:40|102.26|102.2|102.24|102.18|102.28|102.22|102.2|102.18|20000
1625219090000|2021-07-02 09:44:50|102.22|102.22|102.22|102.18|102.24|102.22|102.2|102.18|4375
1625219100000|2021-07-02 09:45:00|102.2|102.2|102.22|102.2|102.22|102.2|102.2|102.2|37
1625219110000|2021-07-02 09:45:10||102.18||102.18||102.18||102.18|0
1625219130000|2021-07-02 09:45:30||102.2||102.2||102.2||102.2|0
1625219140000|2021-07-02 09:45:40||102.18||102.18||102.18||102.18|0
1625219160000|2021-07-02 09:46:00|102.24|102.2|102.34|102.26|102.36|102.26|102.24|102.2|4015
1625219170000|2021-07-02 09:46:10||102.28||102.28||102.28||102.28|0
1625219180000|2021-07-02 09:46:20|102.36|102.3|102.36|102.32|102.36|102.32|102.36|102.3|2813
1625219200000|2021-07-02 09:46:40|102.34|102.3|102.26|102.24|102.34|102.3|102.26|102.24|3834
1625219210000|2021-07-02 09:46:50|102.3||102.3||102.3||102.26||14044
1625219220000|2021-07-02 09:47:00|102.28||102.28||102.28||102.28||208
1625219230000|2021-07-02 09:47:10|102.3|102.26|102.3|102.28|102.3|102.28|102.3|102.24|716
1625219240000|2021-07-02 09:47:20|102.32|102.3|102.34|102.3|102.38|102.3|102.32|102.28|7268
1625219270000|2021-07-02 09:47:50|102.32|102.28|102.3|102.28|102.32|102.28|102.3|102.28|6811
1625219280000|2021-07-02 09:48:00|102.28|102.24|102.26|102.24|102.28|102.24|102.26|102.24|10237
1625219290000|2021-07-02 09:48:10|102.28|102.26|102.34|102.26|102.34|102.26|102.28|102.26|1629
1625219310000|2021-07-02 09:48:30|||||||||517
1625219330000|2021-07-02 09:48:50|102.3||102.3||102.3||102.28||2509
1625219350000|2021-07-02 09:49:10|||||||||1544
1625219370000|2021-07-02 09:49:30|||||||||695
1625219380000|2021-07-02 09:49:40|102.28|102.24|102.3|102.24|102.3|102.26|102.26|102.24|14735
1625219390000|2021-07-02 09:49:50|||||||||131
1625219400000|2021-07-02 09:50:00||102.26||102.24||102.28||102.24|6534
1625219430000|2021-07-02 09:50:30|102.32|102.26|102.4|102.34|102.4|102.34|102.32|102.26|11638
1625219450000|2021-07-02 09:50:50||102.36||102.36||102.36||102.34|237
1625219480000|2021-07-02 09:51:20|102.38|102.34|102.36|102.34|102.38|102.34|102.36|102.34|924
1625219490000|2021-07-02 09:51:30|102.34|102.3|102.32|102.26|102.34|102.3|102.32|102.26|9974
1625219500000|2021-07-02 09:51:40|102.3|102.24|102.3|102.28|102.32|102.28|102.3|102.24|1825
1625219510000|2021-07-02 09:51:50|102.32|102.3|102.32|102.3|102.32|102.3|102.32|102.3|7615
1625219540000|2021-07-02 09:52:20|102.36|102.36|102.48|102.42|102.48|102.42|102.36|102.3|19396
1625219550000|2021-07-02 09:52:30|102.5|102.46|102.48|102.42|102.56|102.48|102.46|102.4|16204
1625219560000|2021-07-02 09:52:40|102.46|102.44|102.48|102.44|102.48|102.44|102.46|102.44|359
1625219570000|2021-07-02 09:52:50||102.42||102.42||102.42||102.42|0
1625219580000|2021-07-02 09:53:00|102.52|102.44|102.52|102.5|102.52|102.5|102.52|102.44|2392
1625219590000|2021-07-02 09:53:10|102.5|102.48|102.5|102.46|102.5|102.48|102.5|102.46|11
1625219600000|2021-07-02 09:53:20|||||||||182
1625219610000|2021-07-02 09:53:30|102.52||102.52||102.52||102.52||5461
1625219620000|2021-07-02 09:53:40|102.5||102.5||102.5||102.5||5011
1625219630000|2021-07-02 09:53:50||102.44||102.46||102.46||102.44|1814
1625219640000|2021-07-02 09:54:00|102.52||102.5||102.52||102.5||571
1625219650000|2021-07-02 09:54:10|102.48|102.44|102.5|102.44|102.5|102.44|102.48|102.44|0
1625219660000|2021-07-02 09:54:20|102.48|102.46|102.48|102.46|102.48|102.46|102.48|102.46|67
1625219670000|2021-07-02 09:54:30|||||||||82536
1625219690000|2021-07-02 09:54:50|102.42|102.42|102.48|102.46|102.48|102.46|102.42|102.38|79246
1625219700000|2021-07-02 09:55:00|102.46|102.42|102.46|102.4|102.48|102.42|102.42|102.36|15349
1625219710000|2021-07-02 09:55:10|102.48|102.42|102.48|102.42|102.48|102.42|102.48|102.42|3231
1625219720000|2021-07-02 09:55:20|102.46||102.48||102.48||102.46||0
1625219740000|2021-07-02 09:55:40|102.5|102.44|102.46|102.44|102.5|102.46|102.46|102.42|11663
1625219750000|2021-07-02 09:55:50|102.48|102.46|102.62|102.54|102.64|102.54|102.48|102.46|12735
1625219760000|2021-07-02 09:56:00|102.6||102.58||102.6||102.58||0
1625219770000|2021-07-02 09:56:10|102.6||102.58||102.6||102.58||960
1625219780000|2021-07-02 09:56:20||102.56||102.54||102.56||102.54|1947
1625219790000|2021-07-02 09:56:30|102.6||102.58||102.6||102.58||11207
1625219800000|2021-07-02 09:56:40|||||||||444
1625219810000|2021-07-02 09:56:50|102.6|102.56|102.62|102.58|102.64|102.58|102.58|102.56|8546
1625219820000|2021-07-02 09:57:00|102.6|102.56|102.6|102.54|102.6|102.56|102.58|102.54|741
1625219830000|2021-07-02 09:57:10|102.58||102.58||102.58||102.58||0
1625219840000|2021-07-02 09:57:20|102.6|102.56|102.6|102.56|102.6|102.56|102.58|102.56|29
1625219850000|2021-07-02 09:57:30|102.58|102.54|102.54|102.5|102.58|102.54|102.52|102.5|11819
1625219860000|2021-07-02 09:57:40|||||||||57
1625219870000|2021-07-02 09:57:50|102.52|102.46|102.48|102.46|102.52|102.46|102.48|102.46|5471
1625219880000|2021-07-02 09:58:00|102.44|102.42|102.48|102.42|102.48|102.42|102.44|102.38|1763
1625219890000|2021-07-02 09:58:10||102.4||102.44||102.44||102.4|750
1625219900000|2021-07-02 09:58:20|102.5|102.46|102.52|102.46|102.52|102.46|102.5|102.46|4099
1625219910000|2021-07-02 09:58:30|102.5||102.5||102.52||102.5||0
1625219920000|2021-07-02 09:58:40|102.48|102.44|102.48|102.4|102.5|102.44|102.44|102.38|6734
1625219930000|2021-07-02 09:58:50|102.44||102.44||102.44||102.44||0
1625219940000|2021-07-02 09:59:00|102.48|102.42|102.5|102.44|102.52|102.5|102.48|102.42|44762
1625219950000|2021-07-02 09:59:10|102.52||102.5||102.52||102.5||0
1625219980000|2021-07-02 09:59:40||102.42||102.44||102.44||102.42|0
1625219990000|2021-07-02 09:59:50|||||||||376
1625220000000|2021-07-02 10:00:00|102.52|102.46|102.52|102.46|102.52|102.46|102.52|102.44|5237
1625220010000|2021-07-02 10:00:10|102.54|102.48|102.52|102.48|102.56|102.52|102.52|102.48|954
1625220060000|2021-07-02 10:01:00|102.54|102.5|102.58|102.52|102.58|102.52|102.54|102.5|6133
1625220090000|2021-07-02 10:01:30||102.54||102.54||102.54||102.54|2690
1625220120000|2021-07-02 10:02:00|102.6|102.56|102.64|102.58|102.64|102.58|102.6|102.56|9373
1625220130000|2021-07-02 10:02:10|||||||||108767
1625220150000|2021-07-02 10:02:30|102.62||102.62||102.64||102.6||5316
1625220160000|2021-07-02 10:02:40|||||||||5155
1625220170000|2021-07-02 10:02:50|102.64|102.6|102.62|102.56|102.64|102.6|102.58|102.52|12724
1625220190000|2021-07-02 10:03:10|||||||||4200
1625220200000|2021-07-02 10:03:20|102.6|102.54|102.6|102.54|102.62|102.54|102.6|102.54|0
1625220210000|2021-07-02 10:03:30|102.58|102.52|102.62|102.56|102.64|102.56|102.54|102.52|17345
1625220240000|2021-07-02 10:04:00|||||||||961
1625220250000|2021-07-02 10:04:10|||||||||1954
1625220260000|2021-07-02 10:04:20|||||||||7954
1625220280000|2021-07-02 10:04:40|102.64|102.58|102.66|102.62|102.66|102.62|102.64|102.56|16090
1625220290000|2021-07-02 10:04:50||102.6||102.6||102.6||102.6|0
1625220300000|2021-07-02 10:05:00|102.64|102.62|102.64|102.6|102.66|102.62|102.64|102.6|0
1625220310000|2021-07-02 10:05:10|102.62|102.58|102.62|102.56|102.62|102.58|102.62|102.56|2786
1625220320000|2021-07-02 10:05:20|102.6|102.54|102.56|102.52|102.6|102.54|102.56|102.52|4167
1625220350000|2021-07-02 10:05:50|102.58|102.54|102.62|102.56|102.62|102.58|102.58|102.54|7670
1625220360000|2021-07-02 10:06:00|||||||||24
1625220390000|2021-07-02 10:06:30|102.6||102.6||102.6||102.6||198
1625220410000|2021-07-02 10:06:50|102.62|102.58|102.62|102.58|102.62|102.58|102.62|102.58|2081
1625220420000|2021-07-02 10:07:00|102.6||102.6||102.6||102.6||2547
1625220430000|2021-07-02 10:07:10|102.62||102.62||102.62||102.6||7837
1625220450000|2021-07-02 10:07:30|102.64|102.6|102.7|102.64|102.72|102.64|102.64|102.6|13042
1625220460000|2021-07-02 10:07:40|102.68||102.68||102.68||102.68||0
1625220470000|2021-07-02 10:07:50|102.7|102.66|102.7|102.64|102.76|102.7|102.7|102.64|31034
1625220480000|2021-07-02 10:08:00|||||||||1961
1625220500000|2021-07-02 10:08:20|102.68||102.7||102.7||102.68||402
1625220510000|2021-07-02 10:08:30|102.68|102.62|102.52|102.5|102.68|102.62|102.52|102.5|38486
1625220520000|2021-07-02 10:08:40|102.5|102.46|102.48|102.44|102.5|102.46|102.48|102.44|407
1625220550000|2021-07-02 10:09:10|102.5|102.46|102.58|102.52|102.58|102.54|102.5|102.46|19173
1625220560000|2021-07-02 10:09:20|||||||||146
1625220580000|2021-07-02 10:09:40|102.54|102.5|102.56|102.5|102.56|102.5|102.52|102.5|3097
1625220600000|2021-07-02 10:10:00|102.54|102.48|102.5|102.44|102.54|102.48|102.5|102.44|21324
1625220610000|2021-07-02 10:10:10|102.48||102.48||102.48||102.48||0
1625220620000|2021-07-02 10:10:20|102.5|102.46|102.56|102.5|102.58|102.5|102.5|102.46|2773
1625220640000|2021-07-02 10:10:40|102.54||102.56||102.56||102.54||1990
1625220660000|2021-07-02 10:11:00|102.54|102.46|102.5|102.44|102.54|102.46|102.5|102.44|3214
1625220670000|2021-07-02 10:11:10|102.52|102.46|102.54|102.46|102.54|102.46|102.52|102.46|0
1625220680000|2021-07-02 10:11:20|102.5|102.44|102.56|102.5|102.56|102.5|102.5|102.44|569
1625220760000|2021-07-02 10:12:40|||||||||10000
1625220770000|2021-07-02 10:12:50|102.54|102.48|102.54|102.5|102.56|102.5|102.54|102.46|862
1625220780000|2021-07-02 10:13:00|102.52||102.52||102.52||102.52||0
1625220790000|2021-07-02 10:13:10||102.46||102.46||102.5||102.46|2452
1625220800000|2021-07-02 10:13:20|||||||||6225
1625220820000|2021-07-02 10:13:40|102.54|102.5|102.56|102.5|102.56|102.52|102.54|102.5|7221
1625220830000|2021-07-02 10:13:50||102.52||102.5||102.52||102.5|10000
1625220850000|2021-07-02 10:14:10|||||||||4847
1625220860000|2021-07-02 10:14:20||102.52||102.52||102.52||102.52|50
1625220870000|2021-07-02 10:14:30|||||||||1000
1625220880000|2021-07-02 10:14:40|||||||||40723
1625220890000|2021-07-02 10:14:50|102.58|102.54|102.62|102.58|102.62|102.58|102.58|102.52|14644
1625220910000|2021-07-02 10:15:10|102.56|102.56|102.6|102.56|102.62|102.56|102.56|102.5|70632
1625220930000|2021-07-02 10:15:30||102.58||102.58||102.58||102.58|0
1625220940000|2021-07-02 10:15:40|102.62|102.6|102.68|102.62|102.68|102.62|102.62|102.6|13577
1625220990000|2021-07-02 10:16:30||102.64||102.62||102.64||102.62|969
1625221010000|2021-07-02 10:16:50||102.64||102.64||102.64||102.64|2436
1625221020000|2021-07-02 10:17:00|102.72|102.66|102.72|102.68|102.76|102.68|102.72|102.66|12593
1625221050000|2021-07-02 10:17:30|||||||||95
1625221060000|2021-07-02 10:17:40|102.74|102.7|102.76|102.7|102.78|102.7|102.74|102.7|5675
1625221070000|2021-07-02 10:17:50|102.78||102.76||102.78||102.76||0
1625221080000|2021-07-02 10:18:00|102.74|102.68|102.74|102.7|102.74|102.7|102.74|102.68|250
1625221120000|2021-07-02 10:18:40|102.72|102.68|102.68|102.64|102.72|102.68|102.68|102.64|6580
1625221130000|2021-07-02 10:18:50|||||||||25377
1625221140000|2021-07-02 10:19:00|102.7|102.66|102.74|102.7|102.74|102.7|102.7|102.66|7108
1625221150000|2021-07-02 10:19:10|102.72|102.66|102.72|102.64|102.72|102.66|102.72|102.64|9
1625221160000|2021-07-02 10:19:20||102.66||102.66||102.66||102.66|0
1625221170000|2021-07-02 10:19:30|102.64|102.64|102.7|102.66|102.72|102.66|102.64|102.62|25000
1625221190000|2021-07-02 10:19:50|||||||||1987
1625221200000|2021-07-02 10:20:00|102.68||102.68||102.68||102.68||0
1625221210000|2021-07-02 10:20:10|102.7||102.7||102.7||102.7||2267
1625221220000|2021-07-02 10:20:20|102.68|102.68|102.78|102.72|102.78|102.72|102.68|102.68|10089
1625221230000|2021-07-02 10:20:30|102.74||102.74||102.74||102.74||109
1625221250000|2021-07-02 10:20:50|102.78||102.78||102.8||102.78||473
1625221280000|2021-07-02 10:21:20|102.76||102.76||102.76||102.76||216
1625221300000|2021-07-02 10:21:40|||||||||5000
1625221310000|2021-07-02 10:21:50||102.74||102.74||102.74||102.74|0
1625221320000|2021-07-02 10:22:00|||||||||1336
1625221330000|2021-07-02 10:22:10|||||||||83
1625221340000|2021-07-02 10:22:20|||||||||670
1625221350000|2021-07-02 10:22:30|||||||||1989
1625221380000|2021-07-02 10:23:00|102.74|102.72|102.72|102.68|102.74|102.72|102.72|102.68|6078
1625221400000|2021-07-02 10:23:20|102.66|102.66|102.76|102.7|102.76|102.7|102.66|102.62|33833
1625221410000|2021-07-02 10:23:30|102.74||102.74||102.74||102.74||11484
1625221420000|2021-07-02 10:23:40|102.76||102.74||102.76||102.74||0
1625221430000|2021-07-02 10:23:50|102.76|102.72|102.76|102.72|102.76|102.72|102.76|102.7|1961
1625221440000|2021-07-02 10:24:00|102.78|102.74|102.8|102.76|102.8|102.76|102.78|102.74|4365
1625221450000|2021-07-02 10:24:10||102.74||102.76||102.76||102.74|0
1625221470000|2021-07-02 10:24:30|||||||||472
1625221480000|2021-07-02 10:24:40|||||||||27557
1625221490000|2021-07-02 10:24:50|102.74|102.74|102.8|102.76|102.8|102.76|102.74|102.72|27100
1625221550000|2021-07-02 10:25:50|||||||||5061
1625221560000|2021-07-02 10:26:00|102.82|102.78|102.9|102.86|102.9|102.86|102.82|102.78|24049
1625221570000|2021-07-02 10:26:10|102.88|102.84|102.84|102.76|102.88|102.84|102.84|102.76|7588
1625221580000|2021-07-02 10:26:20|102.82|102.8|102.82|102.76|102.82|102.8|102.8|102.76|6860
1625221590000|2021-07-02 10:26:30|102.8||102.8||102.8||102.8||25005
1625221650000|2021-07-02 10:27:30|102.78|102.72|102.78|102.74|102.8|102.74|102.78|102.72|1569
1625221670000|2021-07-02 10:27:50|102.76|102.72|102.72|102.7|102.76|102.72|102.72|102.7|8614
1625221680000|2021-07-02 10:28:00|102.76|102.72|102.78|102.72|102.8|102.72|102.76|102.72|1854
1625221710000|2021-07-02 10:28:30|102.8|102.7|102.78|102.74|102.8|102.74|102.78|102.7|6939
1625221720000|2021-07-02 10:28:40|102.76|102.7|102.74|102.7|102.76|102.7|102.74|102.7|4008
1625221730000|2021-07-02 10:28:50|||||||||3024
1625221740000|2021-07-02 10:29:00|||||||||800
1625221750000|2021-07-02 10:29:10|102.76|102.72|102.8|102.76|102.8|102.76|102.76|102.72|6173
1625221760000|2021-07-02 10:29:20|102.84|102.78|102.84|102.78|102.84|102.78|102.84|102.78|7063
1625221770000|2021-07-02 10:29:30|102.86|102.76|102.8|102.72|102.86|102.78|102.76|102.7|18099
1625221780000|2021-07-02 10:29:40|102.78|102.7|102.76|102.7|102.78|102.72|102.76|102.7|4250
1625221800000|2021-07-02 10:30:00|102.74|102.68|102.66|102.64|102.74|102.68|102.66|102.64|13703
1625221810000|2021-07-02 10:30:10|102.68|102.66|102.66|102.64|102.7|102.66|102.66|102.64|4047
1625221820000|2021-07-02 10:30:20|102.62|102.6|102.62|102.58|102.62|102.6|102.62|102.56|0
1625221830000|2021-07-02 10:30:30|102.66||102.62||102.66||102.62||0
1625221860000|2021-07-02 10:31:00|102.6|102.56|102.56|102.54|102.6|102.56|102.56|102.54|6797
1625221870000|2021-07-02 10:31:10|102.54|102.5|102.52|102.5|102.54|102.5|102.52|102.5|208
1625221890000|2021-07-02 10:31:30|102.5|102.48|102.44|102.4|102.5|102.48|102.44|102.38|42608
1625221900000|2021-07-02 10:31:40|102.46|102.42|102.56|102.5|102.58|102.5|102.46|102.42|7673
1625221910000|2021-07-02 10:31:50|102.58|102.52|102.62|102.54|102.62|102.54|102.58|102.52|1411
1625221930000|2021-07-02 10:32:10|102.6|102.52|102.56|102.46|102.6|102.52|102.56|102.46|5772
1625221960000|2021-07-02 10:32:40||102.48||102.46||102.48||102.46|10
1625221970000|2021-07-02 10:32:50|102.54|102.44|102.46|102.42|102.54|102.46|102.46|102.4|34125
1625221980000|2021-07-02 10:33:00|102.48|102.44|102.52|102.46|102.52|102.46|102.48|102.44|3745
1625221990000|2021-07-02 10:33:10|102.5|102.44|102.5|102.42|102.5|102.44|102.5|102.42|1056
1625222010000|2021-07-02 10:33:30|||||||||7274
1625222030000|2021-07-02 10:33:50|102.48||102.48||102.48||102.48||0
1625222060000|2021-07-02 10:34:20|102.5|102.44|102.56|102.48|102.56|102.48|102.5|102.44|9913
1625222070000|2021-07-02 10:34:30|102.54|102.46|102.54|102.48|102.54|102.48|102.54|102.46|0
1625222100000|2021-07-02 10:35:00|102.56|102.46|102.5|102.46|102.56|102.48|102.5|102.46|2684
1625222110000|2021-07-02 10:35:10|102.46|102.42|102.42|102.4|102.48|102.42|102.42|102.4|16103
1625222140000|2021-07-02 10:35:40|||||||||9764
1625222160000|2021-07-02 10:36:00|||||||||100
1625222170000|2021-07-02 10:36:10|102.44|102.42|102.46|102.4|102.46|102.42|102.44|102.4|5459
1625222180000|2021-07-02 10:36:20|102.48|102.44|102.5|102.44|102.5|102.44|102.48|102.44|1338
1625222200000|2021-07-02 10:36:40|102.48|102.42|102.48|102.4|102.48|102.42|102.48|102.4|0
1625222220000|2021-07-02 10:37:00|||||||||1000
1625222260000|2021-07-02 10:37:40|102.5|102.42|102.54|102.46|102.56|102.48|102.5|102.42|13713
1625222280000|2021-07-02 10:38:00|102.56|102.48|102.52|102.46|102.56|102.48|102.52|102.46|0
1625222300000|2021-07-02 10:38:20|102.5||102.5||102.5||102.5||0
1625222310000|2021-07-02 10:38:30|||||||||8060
1625222330000|2021-07-02 10:38:50|||||||||8521
1625222350000|2021-07-02 10:39:10||102.48||102.48||102.48||102.48|500
1625222380000|2021-07-02 10:39:40|||||||||962
1625222390000|2021-07-02 10:39:50|||||||||1800
1625222420000|2021-07-02 10:40:20|102.48|102.46|102.42|102.36|102.48|102.46|102.42|102.36|16419
1625222430000|2021-07-02 10:40:30|||||||||30000
1625222440000|2021-07-02 10:40:40|102.4|102.34|102.38|102.34|102.4|102.34|102.38|102.3|2500
1625222450000|2021-07-02 10:40:50|102.34|102.32|102.3|102.26|102.38|102.32|102.3|102.26|28169
1625222470000|2021-07-02 10:41:10|102.32|102.28|102.32|102.28|102.32|102.28|102.3|102.28|5591
1625222490000|2021-07-02 10:41:30|102.34|102.3|102.48|102.42|102.5|102.42|102.34|102.3|31354
1625222520000|2021-07-02 10:42:00||102.44||102.44||102.44||102.42|22
1625222580000|2021-07-02 10:43:00|102.5|102.46|102.6|102.54|102.6|102.54|102.5|102.46|11359
1625222610000|2021-07-02 10:43:30|102.58||102.56||102.58||102.56||0
1625222620000|2021-07-02 10:43:40|102.58||102.58||102.6||102.58||456
1625222630000|2021-07-02 10:43:50|102.56||102.56||102.56||102.56||0
1625222640000|2021-07-02 10:44:00|102.6|102.56|102.62|102.56|102.64|102.56|102.6|102.56|18550
1625222660000|2021-07-02 10:44:20|||||||||682
1625222690000|2021-07-02 10:44:50|||||||||8726
1625222700000|2021-07-02 10:45:00|102.6||102.6||102.6||102.6||25
1625222720000|2021-07-02 10:45:20|102.58|102.54|102.6|102.56|102.6|102.56|102.52|102.46|36970
1625222730000|2021-07-02 10:45:30|102.62|102.58|102.62|102.58|102.62|102.58|102.62|102.58|1676
1625222780000|2021-07-02 10:46:20|102.6||102.6||102.62||102.6||580
1625222790000|2021-07-02 10:46:30|||||||||3981
1625222800000|2021-07-02 10:46:40|102.58|102.54|102.7|102.64|102.7|102.64|102.58|102.52|16428
1625222810000|2021-07-02 10:46:50|102.72|102.66|102.72|102.66|102.72|102.66|102.72|102.66|123
1625222840000|2021-07-02 10:47:20|||||||||482
1625222860000|2021-07-02 10:47:40|102.7||102.7||102.7||102.7||982
1625222890000|2021-07-02 10:48:10|102.72|102.68|102.72|102.68|102.72|102.68|102.7|102.68|7846
1625222900000|2021-07-02 10:48:20|102.74|102.7|102.78|102.72|102.78|102.72|102.74|102.7|10908
1625222910000|2021-07-02 10:48:30|102.8||102.8||102.8||102.8||487
1625222940000|2021-07-02 10:49:00|||||||||437
1625222950000|2021-07-02 10:49:10|102.78||102.78||102.78||102.78||2435
1625222960000|2021-07-02 10:49:20|||||||||500
1625222970000|2021-07-02 10:49:30|||||||||3464
1625222990000|2021-07-02 10:49:50|||||||||50713
1625223000000|2021-07-02 10:50:00|||||||||1447
1625223030000|2021-07-02 10:50:30|||||||||138
1625223050000|2021-07-02 10:50:50|102.76|102.7|102.74|102.68|102.76|102.72|102.74|102.66|6093
1625223070000|2021-07-02 10:51:10|102.76|102.7|102.74|102.72|102.78|102.74|102.74|102.7|3546
1625223080000|2021-07-02 10:51:20|||||||||12
1625223110000|2021-07-02 10:51:50|||||||||1925
1625223120000|2021-07-02 10:52:00|||||||||7097
1625223130000|2021-07-02 10:52:10|102.72|102.7|102.7|102.66|102.72|102.7|102.68|102.66|2502
1625223140000|2021-07-02 10:52:20|||||||||14000
1625223160000|2021-07-02 10:52:40||102.64||102.66||102.66||102.64|0
1625223180000|2021-07-02 10:53:00|102.72|102.68|102.74|102.7|102.78|102.7|102.72|102.66|19886
1625223190000|2021-07-02 10:53:10|102.76|102.72|102.9|102.82|102.9|102.82|102.76|102.72|7582
1625223200000|2021-07-02 10:53:20|102.92|102.84|102.9|102.84|102.92|102.84|102.9|102.84|249
1625223210000|2021-07-02 10:53:30|102.88|102.82|102.94|102.88|102.94|102.88|102.88|102.82|34645
1625223220000|2021-07-02 10:53:40|||||||||38659
1625223250000|2021-07-02 10:54:10|102.92|102.9|102.94|102.9|102.96|102.9|102.92|102.88|11752
1625223260000|2021-07-02 10:54:20|102.96|102.92|103|102.94|103|102.94|102.96|102.92|63233
1625223270000|2021-07-02 10:54:30|102.98|102.9|102.98|102.9|102.98|102.9|102.94|102.9|5350
1625223280000|2021-07-02 10:54:40||102.92||102.92||102.92||102.92|11813
1625223290000|2021-07-02 10:54:50|102.9|102.9|102.9|102.88|102.98|102.9|102.9|102.88|24577
1625223300000|2021-07-02 10:55:00|102.92||102.9||102.94||102.9||22078
1625223310000|2021-07-02 10:55:10|||||||||11591
1625223320000|2021-07-02 10:55:20|102.94||102.9||102.94||102.9||1200
1625223330000|2021-07-02 10:55:30|102.94||102.9||102.94||102.9||1200
1625223340000|2021-07-02 10:55:40|102.94|102.9|102.96|102.9|102.96|102.9|102.9|102.9|4496
1625223350000|2021-07-02 10:55:50|102.98|102.92|102.98|102.96|102.98|102.96|102.98|102.92|15719
1625223360000|2021-07-02 10:56:00|103|102.98|102.98|102.94|103|102.98|102.96|102.92|30975
1625223370000|2021-07-02 10:56:10|||||||||954
1625223380000|2021-07-02 10:56:20|102.94|102.92|102.94|102.92|102.94|102.92|102.94|102.92|22178
1625223390000|2021-07-02 10:56:30|102.96|102.94|102.98|102.94|102.98|102.94|102.96|102.94|8864
1625223400000|2021-07-02 10:56:40|103|102.96|103|102.96|103|102.98|103|102.96|13993
1625223410000|2021-07-02 10:56:50|102.98|102.98|102.98|102.92|102.98|102.98|102.94|102.9|53308
1625223420000|2021-07-02 10:57:00|||||||||35000
1625223430000|2021-07-02 10:57:10|||||||||1947
1625223440000|2021-07-02 10:57:20|||||||||409
1625223490000|2021-07-02 10:58:10|102.96|102.9|102.9|102.84|102.96|102.9|102.9|102.84|17018
1625223500000|2021-07-02 10:58:20|||||||||20996
1625223510000|2021-07-02 10:58:30|102.92|102.86|102.9|102.84|102.94|102.86|102.9|102.84|5633
1625223520000|2021-07-02 10:58:40|||||||||92607
1625223530000|2021-07-02 10:58:50|102.92|102.86|102.94|102.86|102.94|102.86|102.92|102.84|25
1625223540000|2021-07-02 10:59:00|||||||||11409
1625223550000|2021-07-02 10:59:10|||||||||7279
1625223560000|2021-07-02 10:59:20|||||||||6761
1625223570000|2021-07-02 10:59:30|102.92|102.88|102.98|102.9|102.98|102.9|102.92|102.88|6825
1625223580000|2021-07-02 10:59:40|102.96|102.92|102.96|102.86|102.96|102.92|102.96|102.86|10
1625223590000|2021-07-02 10:59:50||102.9||102.9||102.9||102.9|0
1625223600000|2021-07-02 11:00:00||102.86||102.9||102.9||102.86|200
1625223620000|2021-07-02 11:00:20|||||||||9863
1625223640000|2021-07-02 11:00:40|||||||||5000
1625223680000|2021-07-02 11:01:20|||||||||1122
1625223690000|2021-07-02 11:01:30|||||||||5000
1625223710000|2021-07-02 11:01:50|||||||||326
1625223720000|2021-07-02 11:02:00|102.98|102.92|102.96|102.92|103|102.92|102.94|102.86|14183
1625223780000|2021-07-02 11:03:00|||||||||2012
1625223790000|2021-07-02 11:03:10|||||||||1000
1625223820000|2021-07-02 11:03:40|102.92|102.9|102.88|102.86|102.94|102.9|102.88|102.86|16720
1625223830000|2021-07-02 11:03:50|102.86|102.84|102.88|102.8|102.88|102.84|102.84|102.78|11918
1625223840000|2021-07-02 11:04:00|102.86||102.86||102.86||102.86||0
1625223850000|2021-07-02 11:04:10|102.82|102.82|102.84|102.8|102.86|102.82|102.82|102.8|23277
1625223860000|2021-07-02 11:04:20|102.86|102.82|102.9|102.82|102.9|102.82|102.84|102.82|2858
1625223870000|2021-07-02 11:04:30|102.88||102.88||102.88||102.88||330
1625223900000|2021-07-02 11:05:00||102.8||102.82||102.82||102.8|578
1625223920000|2021-07-02 11:05:20|102.86|102.8|102.76|102.7|102.86|102.8|102.76|102.68|3209
1625223930000|2021-07-02 11:05:30||102.72||102.72||102.72||102.72|2631
1625223940000|2021-07-02 11:05:40|102.78|102.74|102.8|102.78|102.88|102.8|102.78|102.72|8387
1625223960000|2021-07-02 11:06:00|||||||||420
1625223970000|2021-07-02 11:06:10|102.78|102.74|102.72|102.68|102.78|102.74|102.72|102.68|4986
1625223980000|2021-07-02 11:06:20|102.74|102.7|102.82|102.74|102.82|102.74|102.74|102.7|15749
1625224000000|2021-07-02 11:06:40|102.8||102.8||102.8||102.8||0
1625224010000|2021-07-02 11:06:50|||||||||1598
1625224020000|2021-07-02 11:07:00|||||||||7366
1625224030000|2021-07-02 11:07:10|102.82||102.82||102.82||102.82||0
1625224060000|2021-07-02 11:07:40|||||||||9730
1625224070000|2021-07-02 11:07:50|||||||||9678
1625224080000|2021-07-02 11:08:00|102.8||102.82||102.82||102.8||143
1625224110000|2021-07-02 11:08:30||102.76||102.76||102.76||102.76|0
1625224120000|2021-07-02 11:08:40|||||||||1400
1625224130000|2021-07-02 11:08:50|102.8|102.74|102.8|102.72|102.8|102.74|102.8|102.72|0
1625224140000|2021-07-02 11:09:00||102.74||102.74||102.74||102.74|0
1625224150000|2021-07-02 11:09:10|||||||||929
1625224170000|2021-07-02 11:09:30|102.78|102.72|102.72|102.68|102.78|102.72|102.72|102.68|7691
1625224180000|2021-07-02 11:09:40|102.74|102.7|102.78|102.7|102.8|102.7|102.72|102.7|1500
1625224190000|2021-07-02 11:09:50|||||||||1000
1625224200000|2021-07-02 11:10:00|102.76||102.76||102.76||102.76||194
1625224240000|2021-07-02 11:10:40|||||||||4000
1625224250000|2021-07-02 11:10:50|102.74||102.74||102.74||102.74||1753
1625224330000|2021-07-02 11:12:10|||||||||11368
1625224340000|2021-07-02 11:12:20|||||||||1000
1625224390000|2021-07-02 11:13:10|102.72|102.68|102.72|102.68|102.72|102.7|102.72|102.68|372
1625224400000|2021-07-02 11:13:20|||||||||2900
1625224410000|2021-07-02 11:13:30|102.76|102.7|102.76|102.7|102.78|102.7|102.72|102.68|12314
1625224430000|2021-07-02 11:13:50|102.8|102.72|102.8|102.72|102.8|102.74|102.76|102.72|1684
1625224450000|2021-07-02 11:14:10||102.74||102.74||102.74||102.74|0
1625224470000|2021-07-02 11:14:30|102.78||102.78||102.78||102.78||1077
1625224490000|2021-07-02 11:14:50|||||||||1924
1625224500000|2021-07-02 11:15:00|102.8|102.76|102.84|102.8|102.84|102.8|102.8|102.76|11523
1625224510000|2021-07-02 11:15:10||102.82||102.82||102.82||102.82|0
1625224520000|2021-07-02 11:15:20||102.8||102.8||102.8||102.78|2524
1625224550000|2021-07-02 11:15:50|||||||||4836
1625224560000|2021-07-02 11:16:00|102.82|102.78|102.78|102.72|102.82|102.78|102.74|102.68|38346
1625224580000|2021-07-02 11:16:20|102.76|102.7|102.76|102.7|102.78|102.72|102.76|102.7|102356
1625224590000|2021-07-02 11:16:30|||||||||1531
1625224600000|2021-07-02 11:16:40|102.78|102.8|102.82|102.8|102.82|102.8|102.78|102.7|53579
1625224610000|2021-07-02 11:16:50|102.8|102.76|102.8|102.72|102.8|102.8|102.76|102.72|27093
1625224620000|2021-07-02 11:17:00|102.76||102.76||102.76||102.76||2434
1625224630000|2021-07-02 11:17:10|102.8|102.74|102.8|102.74|102.8|102.74|102.8|102.74|3606
1625224640000|2021-07-02 11:17:20|||||||||10000
1625224660000|2021-07-02 11:17:40|||||||||4842
1625224680000|2021-07-02 11:18:00|102.78|102.72|102.72|102.68|102.78|102.72|102.72|102.66|17240
1625224690000|2021-07-02 11:18:10|102.74|102.7|102.78|102.72|102.78|102.72|102.74|102.7|2733
1625224710000|2021-07-02 11:18:30|||||||||406
1625224730000|2021-07-02 11:18:50|102.76||102.76||102.76||102.76||0
1625224740000|2021-07-02 11:19:00|||||||||2674
1625224780000|2021-07-02 11:19:40|||||||||810
1625224790000|2021-07-02 11:19:50|102.74|102.7|102.72|102.68|102.74|102.7|102.7|102.66|10454
1625224810000|2021-07-02 11:20:10|102.7|102.66|102.68|102.66|102.72|102.66|102.68|102.66|2023
1625224820000|2021-07-02 11:20:20|102.66|102.62|102.66|102.62|102.66|102.62|102.66|102.6|180
1625224850000|2021-07-02 11:20:50||102.6||102.6||102.6||102.6|2430
1625224870000|2021-07-02 11:21:10|102.64|102.62|102.66|102.6|102.68|102.62|102.6|102.56|35054
1625224880000|2021-07-02 11:21:20||102.62||102.62||102.62||102.62|96
1625224900000|2021-07-02 11:21:40|||||||||29
1625224910000|2021-07-02 11:21:50|||||||||9756
1625224940000|2021-07-02 11:22:20|||||||||7834
1625224960000|2021-07-02 11:22:40|||||||||959
1625225000000|2021-07-02 11:23:20|||||||||145241
1625225010000|2021-07-02 11:23:30|102.7|102.7|102.74|102.7|102.76|102.72|102.7|102.62|57324
1625225020000|2021-07-02 11:23:40|102.72|102.68|102.74|102.66|102.74|102.7|102.6|102.58|98408
1625225030000|2021-07-02 11:23:50|102.7|102.64|102.68|102.64|102.7|102.64|102.68|102.64|0
1625225050000|2021-07-02 11:24:10|102.64|102.62|102.64|102.58|102.68|102.62|102.64|102.58|8392
1625225060000|2021-07-02 11:24:20||102.6||102.6||102.6||102.6|0
1625225090000|2021-07-02 11:24:50|102.62|102.58|102.62|102.58|102.64|102.58|102.62|102.58|2927
1625225100000|2021-07-02 11:25:00|102.6|102.54|102.5|102.44|102.6|102.54|102.5|102.42|4539
1625225110000|2021-07-02 11:25:10||102.42||102.42||102.42||102.42|0
1625225130000|2021-07-02 11:25:30|102.48|102.4|102.42|102.38|102.48|102.4|102.42|102.38|0
1625225140000|2021-07-02 11:25:40|102.4|102.36|102.4|102.36|102.4|102.36|102.4|102.36|0
1625225150000|2021-07-02 11:25:50|102.38|102.34|102.36|102.3|102.38|102.34|102.36|102.28|4408
1625225160000|2021-07-02 11:26:00|102.34||102.34||102.34||102.34||5000
1625225180000|2021-07-02 11:26:20|102.32|102.32|102.32|102.28|102.32|102.32|102.32|102.26|5814
1625225190000|2021-07-02 11:26:30|102.3|102.24|102.28|102.24|102.32|102.26|102.28|102.24|1123
1625225220000|2021-07-02 11:27:00|102.26|102.22|102.26|102.2|102.28|102.22|102.24|102.2|5448
1625225230000|2021-07-02 11:27:10|102.24||102.24||102.24||102.24||0
1625225240000|2021-07-02 11:27:20|102.22|102.18|102.22|102.16|102.22|102.18|102.22|102.14|500
1625225250000|2021-07-02 11:27:30|||||||||16935
1625225260000|2021-07-02 11:27:40|||||||||3070
1625225270000|2021-07-02 11:27:50|102.24|102.18|102.28|102.22|102.28|102.22|102.24|102.18|7861
1625225280000|2021-07-02 11:28:00|102.2|102.2|102.32|102.24|102.34|102.24|102.2|102.18|32793
1625225300000|2021-07-02 11:28:20|||||||||1759
1625225320000|2021-07-02 11:28:40||102.3||102.3||102.3||102.3|1778
1625225330000|2021-07-02 11:28:50|102.34||102.32||102.36||102.32||96
1625225340000|2021-07-02 11:29:00|102.36|102.32|102.36|102.32|102.36|102.32|102.36|102.32|35
1625225350000|2021-07-02 11:29:10|102.4|102.34|102.4|102.34|102.4|102.36|102.4|102.34|7928
1625225360000|2021-07-02 11:29:20|||||||||4180
1625225370000|2021-07-02 11:29:30|102.36||102.36||102.36||102.36||575
1625225380000|2021-07-02 11:29:40|102.4|102.36|102.44|102.36|102.46|102.36|102.4|102.34|285
1625225390000|2021-07-02 11:29:50|102.42||102.42||102.42||102.42||0
1625225420000|2021-07-02 11:30:20|102.44|102.38|102.54|102.46|102.56|102.48|102.44|102.38|9600
1625225430000|2021-07-02 11:30:30|102.5||102.5||102.5||102.5||0
1625225450000|2021-07-02 11:30:50||102.48||102.48||102.48||102.48|47
1625225470000|2021-07-02 11:31:10||102.46||102.46||102.46||102.46|0
1625225480000|2021-07-02 11:31:20|102.48|102.44|102.38|102.34|102.48|102.44|102.38|102.34|17143
1625225500000|2021-07-02 11:31:40|||||||||1932
1625225550000|2021-07-02 11:32:30|||||||||9987
1625225570000|2021-07-02 11:32:50|||||||||1013
1625225580000|2021-07-02 11:33:00|102.36|102.32|102.3|102.26|102.36|102.32|102.3|102.24|10829
1625225590000|2021-07-02 11:33:10|102.32|102.28|102.36|102.28|102.36|102.32|102.32|102.28|6829
1625225600000|2021-07-02 11:33:20|102.38|102.32|102.38|102.32|102.38|102.32|102.38|102.32|0
1625225610000|2021-07-02 11:33:30|102.36|102.28|102.36|102.26|102.36|102.28|102.36|102.26|1507
1625225620000|2021-07-02 11:33:40||102.28||102.28||102.28||102.26|90
1625225640000|2021-07-02 11:34:00|102.34|102.3|102.34|102.28|102.34|102.3|102.34|102.28|170
1625225660000|2021-07-02 11:34:20|102.36|102.3|102.4|102.32|102.42|102.36|102.36|102.3|2859
1625225670000|2021-07-02 11:34:30|102.38||102.38||102.38||102.38||24
1625225680000|2021-07-02 11:34:40|102.36|102.3|102.36|102.3|102.36|102.3|102.36|102.3|27
1625225690000|2021-07-02 11:34:50|102.34|102.28|102.34|102.28|102.34|102.28|102.34|102.28|134
1625225760000|2021-07-02 11:36:00|102.32|102.26|102.28|102.26|102.34|102.26|102.28|102.22|5236
1625225770000|2021-07-02 11:36:10|102.3|102.28|102.34|102.28|102.34|102.28|102.3|102.28|5662
1625225780000|2021-07-02 11:36:20|102.36|102.3|102.36|102.3|102.36|102.3|102.36|102.3|0
1625225800000|2021-07-02 11:36:40|102.34|102.28|102.3|102.26|102.36|102.3|102.3|102.26|3917
1625225810000|2021-07-02 11:36:50|102.28|102.24|102.28|102.24|102.3|102.24|102.28|102.24|89
1625225820000|2021-07-02 11:37:00|||||||||486
1625225850000|2021-07-02 11:37:30|102.26|102.22|102.26|102.22|102.26|102.22|102.26|102.18|8002
1625225880000|2021-07-02 11:38:00|102.24|102.2|102.2|102.18|102.24|102.2|102.2|102.12|9135
1625225890000|2021-07-02 11:38:10|102.22|102.2|102.22|102.18|102.22|102.2|102.22|102.18|7063
1625225940000|2021-07-02 11:39:00|102.24|102.2|102.24|102.2|102.26|102.2|102.24|102.2|2600
1625225960000|2021-07-02 11:39:20|102.26|102.22|102.26|102.2|102.26|102.22|102.24|102.2|2619
1625225990000|2021-07-02 11:39:50|102.24||102.24||102.24||102.24||0
1625226000000|2021-07-02 11:40:00||102.18||102.2||102.2||102.18|0
1625226020000|2021-07-02 11:40:20|102.22|102.18|102.18|102.14|102.22|102.18|102.16|102.12|2173
1625226060000|2021-07-02 11:41:00|102.16|102.12|102.16|102.1|102.16|102.12|102.16|102.1|825
1625226070000|2021-07-02 11:41:10|||||||||489
1625226080000|2021-07-02 11:41:20|||||||||230
1625226090000|2021-07-02 11:41:30|||||||||71
1625226100000|2021-07-02 11:41:40|||||||||1500
1625226110000|2021-07-02 11:41:50|102.14|102.12|102.16|102.12|102.16|102.12|102.14|102.12|10673
1625226120000|2021-07-02 11:42:00|102.18|102.16|102.18|102.14|102.18|102.16|102.18|102.12|3573
1625226130000|2021-07-02 11:42:10|102.22|102.16|102.24|102.16|102.26|102.18|102.22|102.16|369
1625226140000|2021-07-02 11:42:20|||||||||231
1625226170000|2021-07-02 11:42:50|102.22||102.22||102.22||102.22||3054
1625226190000|2021-07-02 11:43:10|||||||||88
1625226230000|2021-07-02 11:43:50|102.2|102.14|102.2|102.14|102.2|102.14|102.12|102.1|10112
1625226250000|2021-07-02 11:44:10|102.18|102.12|102.16|102.1|102.18|102.12|102.16|102.1|9246
1625226280000|2021-07-02 11:44:40|||||||||5000
1625226310000|2021-07-02 11:45:10||102.12||102.1||102.12||102.1|1299
1625226320000|2021-07-02 11:45:20|102.2|102.12|102.2|102.18|102.22|102.18|102.16|102.12|13276
1625226330000|2021-07-02 11:45:30|102.22||102.22||102.22||102.22||43
1625226350000|2021-07-02 11:45:50|102.24|102.2|102.26|102.22|102.26|102.22|102.22|102.2|13812
1625226380000|2021-07-02 11:46:20|102.24|102.24|102.28|102.24|102.28|102.24|102.24|102.24|3184
1625226390000|2021-07-02 11:46:30|||||||||5938
1625226420000|2021-07-02 11:47:00||102.26||102.24||102.26||102.24|226
1625226430000|2021-07-02 11:47:10|||||||||9000
1625226480000|2021-07-02 11:48:00|||||||||7500
1625226490000|2021-07-02 11:48:10|102.3|102.26|102.34|102.28|102.36|102.28|102.3|102.26|6251
1625226530000|2021-07-02 11:48:50|||||||||8994
1625226550000|2021-07-02 11:49:10||102.3||102.3||102.3||102.3|700
1625226560000|2021-07-02 11:49:20|102.32|102.28|102.36|102.3|102.38|102.3|102.28|102.22|30945
1625226570000|2021-07-02 11:49:30|102.34||102.34||102.34||102.34||0
1625226580000|2021-07-02 11:49:40|||||||||1954
1625226590000|2021-07-02 11:49:50|||||||||5000
1625226610000|2021-07-02 11:50:10|102.38||102.36||102.4||102.36||31
1625226630000|2021-07-02 11:50:30|||||||||1500
1625226670000|2021-07-02 11:51:10|102.38|102.36|102.3|102.28|102.38|102.36|102.3|102.28|17313
1625226690000|2021-07-02 11:51:30|||||||||6597
1625226720000|2021-07-02 11:52:00|102.34||102.34||102.34||102.34||2392
1625226760000|2021-07-02 11:52:40|102.32||102.32||102.32||102.32||25
1625226770000|2021-07-02 11:52:50|||||||||781
1625226810000|2021-07-02 11:53:30||102.26||102.26||102.26||102.26|0
1625226820000|2021-07-02 11:53:40|||||||||2296
1625226840000|2021-07-02 11:54:00|102.3|102.28|102.3|102.28|102.32|102.28|102.28|102.26|986
1625226850000|2021-07-02 11:54:10|||||||||518
1625226860000|2021-07-02 11:54:20|102.32|102.3|102.34|102.3|102.36|102.3|102.32|102.3|3541
1625226870000|2021-07-02 11:54:30|102.32||102.32||102.32||102.32||8765
1625226880000|2021-07-02 11:54:40|102.34|102.32|102.36|102.32|102.36|102.32|102.34|102.32|782
1625226910000|2021-07-02 11:55:10|||||||||6
1625226960000|2021-07-02 11:56:00|102.38|102.34|102.42|102.38|102.42|102.38|102.38|102.34|8787
1625226970000|2021-07-02 11:56:10|102.4||102.4||102.4||102.4||0
1625227000000|2021-07-02 11:56:40||102.36||102.36||102.36||102.36|3223
1625227070000|2021-07-02 11:57:50|||||||||3000
1625227080000|2021-07-02 11:58:00|102.38|102.32|102.38|102.34|102.4|102.34|102.36|102.32|6864
1625227090000|2021-07-02 11:58:10|102.36|102.32|102.36|102.32|102.38|102.32|102.36|102.32|5066
1625227120000|2021-07-02 11:58:40|102.34||102.34||102.34||102.34||9869
1625227140000|2021-07-02 11:59:00|102.32|102.3|102.36|102.34|102.36|102.34|102.32|102.28|20399
1625227150000|2021-07-02 11:59:10|102.38|102.32|102.38|102.34|102.38|102.34|102.38|102.32|11404
1625227170000|2021-07-02 11:59:30||102.36||102.36||102.36||102.36|0
1625227190000|2021-07-02 11:59:50|102.4|102.38|102.46|102.42|102.48|102.42|102.4|102.38|2725
1625227200000|2021-07-02 12:00:00|102.48||102.48||102.48||102.48||0
1625227220000|2021-07-02 12:00:20|102.46||102.46||102.46||102.46||0
1625227260000|2021-07-02 12:01:00|102.44|102.4|102.42|102.38|102.44|102.4|102.42|102.38|19073
1625227270000|2021-07-02 12:01:10|102.4|102.36|102.38|102.34|102.4|102.36|102.38|102.34|16426
1625227280000|2021-07-02 12:01:20||102.36||102.36||102.36||102.36|674
1625227290000|2021-07-02 12:01:30|102.4||102.44||102.44||102.38||4379
1625227320000|2021-07-02 12:02:00||102.38||102.4||102.4||102.38|18
1625227330000|2021-07-02 12:02:10|102.48||102.44||102.48||102.44||0
1625227380000|2021-07-02 12:03:00|||||||||477
1625227390000|2021-07-02 12:03:10|||||||||10191
1625227420000|2021-07-02 12:03:40|||||||||630
1625227450000|2021-07-02 12:04:10|102.46|102.42|102.52|102.46|102.52|102.46|102.46|102.42|4440
1625227480000|2021-07-02 12:04:40|||||||||1170
1625227500000|2021-07-02 12:05:00|||||||||85
1625227510000|2021-07-02 12:05:10|||||||||1802
1625227530000|2021-07-02 12:05:30|102.54|102.48|102.6|102.54|102.62|102.54|102.54|102.48|8370
1625227620000|2021-07-02 12:07:00|||||||||3474
1625227660000|2021-07-02 12:07:40|102.58|102.52|102.5|102.46|102.58|102.52|102.5|102.46|19432
1625227670000|2021-07-02 12:07:50|||||||||722
1625227680000|2021-07-02 12:08:00|102.52|102.48|102.54|102.48|102.54|102.48|102.52|102.48|9266
1625227730000|2021-07-02 12:08:50|102.56||102.56||102.56||102.56||970
1625227770000|2021-07-02 12:09:30|102.54||102.54||102.54||102.54||315
1625227800000|2021-07-02 12:10:00|||||||||2786
1625227810000|2021-07-02 12:10:10|102.56|102.5|102.54|102.48|102.58|102.5|102.54|102.48|3185
1625227840000|2021-07-02 12:10:40|102.52|102.46|102.46|102.42|102.52|102.46|102.46|102.4|15490
1625227870000|2021-07-02 12:11:10|102.44|102.4|102.38|102.36|102.44|102.4|102.38|102.36|6364
1625227910000|2021-07-02 12:11:50|102.36|102.34|102.36|102.34|102.36|102.34|102.36|102.34|10078
1625227920000|2021-07-02 12:12:00|||||||||364
1625227930000|2021-07-02 12:12:10|102.38|102.36|102.44|102.38|102.44|102.38|102.38|102.36|16488
1625227960000|2021-07-02 12:12:40|102.42||102.42||102.42||102.42||0
1625228000000|2021-07-02 12:13:20||102.36||102.38||102.38||102.36|0
1625228010000|2021-07-02 12:13:30||102.36||102.36||102.36||102.36|0
1625228020000|2021-07-02 12:13:40||102.38||102.38||102.38||102.38|0
1625228030000|2021-07-02 12:13:50|||||||||150
1625228080000|2021-07-02 12:14:40|102.38|102.36|102.4|102.34|102.4|102.36|102.38|102.34|9025
1625228090000|2021-07-02 12:14:50|102.38||102.38||102.38||102.38||0
1625228190000|2021-07-02 12:16:30|102.42|102.36|102.62|102.56|102.62|102.58|102.42|102.36|69557
1625228200000|2021-07-02 12:16:40|102.56|102.54|102.6|102.52|102.6|102.56|102.54|102.5|26342
1625228210000|2021-07-02 12:16:50|102.58|102.56|102.58|102.54|102.58|102.58|102.58|102.54|109551
1625228220000|2021-07-02 12:17:00|102.5|102.52|102.48|102.42|102.58|102.52|102.48|102.42|56193
1625228230000|2021-07-02 12:17:10||102.44||102.44||102.44||102.44|0
1625228240000|2021-07-02 12:17:20|||||||||10734
1625228280000|2021-07-02 12:18:00|102.5|102.46|102.5|102.48|102.54|102.48|102.5|102.46|22133
1625228300000|2021-07-02 12:18:20|102.54||102.5||102.54||102.5||11196
1625228380000|2021-07-02 12:19:40|102.52||102.5||102.54||102.5||12096
1625228400000|2021-07-02 12:20:00|102.54||102.5||102.54||102.5||1200
1625228470000|2021-07-02 12:21:10|102.48|102.46|102.48|102.46|102.5|102.46|102.48|102.46|13980
1625228480000|2021-07-02 12:21:20|||||||||778
1625228490000|2021-07-02 12:21:30|102.5|102.48|102.54|102.5|102.54|102.5|102.5|102.48|4594
1625228530000|2021-07-02 12:22:10|||||||||2528
1625228560000|2021-07-02 12:22:40|||||||||958
1625228590000|2021-07-02 12:23:10|||||||||4500
1625228600000|2021-07-02 12:23:20|102.52|102.48|102.48|102.44|102.52|102.48|102.46|102.44|18558
1625228630000|2021-07-02 12:23:50|||||||||100
1625228690000|2021-07-02 12:24:50|102.46|102.4|102.42|102.38|102.46|102.4|102.42|102.36|3765
1625228710000|2021-07-02 12:25:10|102.4||102.4||102.42||102.4||589
1625228720000|2021-07-02 12:25:20|102.42|102.4|102.46|102.42|102.46|102.42|102.42|102.4|15248
1625228790000|2021-07-02 12:26:30|||||||||5020
1625228830000|2021-07-02 12:27:10|||||||||1000
1625228850000|2021-07-02 12:27:30|||||||||26884
1625228880000|2021-07-02 12:28:00|102.48|102.44|102.48|102.42|102.48|102.44|102.48|102.42|2118
1625228890000|2021-07-02 12:28:10|102.46||102.46||102.46||102.46||0
1625228940000|2021-07-02 12:29:00|102.48|102.44|102.46|102.42|102.48|102.44|102.46|102.42|3271
1625228980000|2021-07-02 12:29:40|102.48|102.44|102.46|102.44|102.48|102.44|102.46|102.44|2080
1625228990000|2021-07-02 12:29:50|102.48|102.42|102.48|102.44|102.5|102.48|102.44|102.42|6875
1625229000000|2021-07-02 12:30:00|102.46|102.46|102.52|102.44|102.62|102.48|102.46|102.44|22452
1625229010000|2021-07-02 12:30:10|102.5|102.42|102.5|102.44|102.5|102.44|102.44|102.42|7794
1625229020000|2021-07-02 12:30:20|102.52|102.46|102.6|102.52|102.6|102.52|102.52|102.46|2826
1625229030000|2021-07-02 12:30:30|102.62|102.54|102.76|102.68|102.76|102.68|102.62|102.54|7888
1625229040000|2021-07-02 12:30:40|102.74|102.7|102.76|102.7|102.78|102.7|102.74|102.7|1
1625229050000|2021-07-02 12:30:50|102.78|102.72|102.78|102.72|102.8|102.72|102.78|102.72|4001
1625229060000|2021-07-02 12:31:00|102.8|102.74|102.88|102.82|102.88|102.82|102.72|102.66|72029
1625229070000|2021-07-02 12:31:10|102.9|102.84|102.9|102.86|102.92|102.88|102.88|102.84|2878
1625229080000|2021-07-02 12:31:20|102.92|102.84|102.9|102.86|102.92|102.86|102.9|102.82|1425
1625229090000|2021-07-02 12:31:30|102.88|102.84|102.9|102.84|102.92|102.84|102.88|102.82|18180
1625229100000|2021-07-02 12:31:40|102.88|102.82|102.84|102.82|102.88|102.82|102.84|102.82|5169
1625229110000|2021-07-02 12:31:50|102.82|102.78|102.82|102.76|102.82|102.78|102.76|102.74|4303
1625229120000|2021-07-02 12:32:00|102.84|102.78|102.88|102.82|102.88|102.82|102.84|102.78|1828
1625229130000|2021-07-02 12:32:10|102.92|102.84|103|102.94|103.02|102.98|102.9|102.84|153280
1625229140000|2021-07-02 12:32:20|103.02|102.96|102.92|102.88|103.04|102.98|102.92|102.88|80912
1625229150000|2021-07-02 12:32:30|102.94|102.9|102.98|102.92|102.98|102.92|102.92|102.9|2841
1625229160000|2021-07-02 12:32:40|102.96|102.94|102.92|102.88|102.96|102.94|102.9|102.88|8658
1625229170000|2021-07-02 12:32:50|||||||||12402
1625229180000|2021-07-02 12:33:00|102.94||102.94||102.94||102.94||1539
1625229200000|2021-07-02 12:33:20|102.92|102.86|102.82|102.76|102.92|102.86|102.82|102.76|23614
1625229210000|2021-07-02 12:33:30|102.84|102.78|102.86|102.8|102.88|102.8|102.82|102.78|3607
1625229220000|2021-07-02 12:33:40|102.84|102.76|102.82|102.76|102.84|102.76|102.82|102.76|197
1625229230000|2021-07-02 12:33:50|||||||||24470
1625229240000|2021-07-02 12:34:00|102.8|102.72|102.74|102.7|102.8|102.72|102.74|102.68|4489
1625229260000|2021-07-02 12:34:20|102.72|102.66|102.7|102.64|102.72|102.66|102.7|102.62|1504
1625229270000|2021-07-02 12:34:30|102.68|102.6|102.74|102.66|102.74|102.66|102.68|102.6|33365
1625229280000|2021-07-02 12:34:40|102.72|102.64|102.72|102.66|102.72|102.66|102.72|102.64|39
1625229290000|2021-07-02 12:34:50|102.74|102.68|102.74|102.66|102.76|102.7|102.72|102.66|3250
1625229300000|2021-07-02 12:35:00|102.78|102.68|102.8|102.74|102.82|102.74|102.78|102.68|1808
1625229310000|2021-07-02 12:35:10|102.78|102.72|102.78|102.7|102.8|102.74|102.78|102.7|0
1625229320000|2021-07-02 12:35:20|102.8|102.74|102.78|102.74|102.8|102.74|102.78|102.74|38
1625229330000|2021-07-02 12:35:30|102.76|102.7|102.68|102.64|102.76|102.7|102.68|102.64|19634
1625229350000|2021-07-02 12:35:50|102.66|102.6|102.64|102.58|102.66|102.62|102.64|102.58|2060
1625229360000|2021-07-02 12:36:00|102.62|102.54|102.6|102.52|102.62|102.54|102.6|102.5|1561
1625229370000|2021-07-02 12:36:10|102.62|102.54|102.66|102.6|102.66|102.6|102.62|102.54|4676
1625229380000|2021-07-02 12:36:20|102.64|102.58|102.66|102.58|102.66|102.58|102.64|102.58|6035
1625229390000|2021-07-02 12:36:30||102.6||102.6||102.6||102.6|9097
1625229410000|2021-07-02 12:36:50|102.64|102.58|102.64|102.58|102.64|102.58|102.64|102.58|0
1625229420000|2021-07-02 12:37:00|||||||||948
1625229440000|2021-07-02 12:37:20|102.66|102.6|102.64|102.58|102.66|102.6|102.64|102.58|460
1625229450000|2021-07-02 12:37:30|102.66|102.6|102.66|102.6|102.66|102.6|102.64|102.6|0
1625229470000|2021-07-02 12:37:50|102.64||102.64||102.66||102.64||2000
1625229480000|2021-07-02 12:38:00|102.66|102.62|102.66|102.6|102.66|102.62|102.66|102.6|2164
1625229490000|2021-07-02 12:38:10||102.62||102.62||102.62||102.62|2436
1625229500000|2021-07-02 12:38:20|102.68|102.64|102.8|102.74|102.8|102.74|102.68|102.64|20519
1625229510000|2021-07-02 12:38:30|102.82|102.76|102.86|102.78|102.86|102.78|102.82|102.76|5456
1625229520000|2021-07-02 12:38:40|102.84|102.82|102.86|102.82|102.86|102.82|102.84|102.82|0
1625229540000|2021-07-02 12:39:00|102.88|102.8|102.8|102.78|102.88|102.8|102.8|102.78|11
1625229550000|2021-07-02 12:39:10|||||||||977
1625229560000|2021-07-02 12:39:20|102.78|102.74|102.78|102.7|102.78|102.74|102.78|102.7|3061
1625229570000|2021-07-02 12:39:30|102.8|102.74|102.8|102.76|102.8|102.76|102.8|102.74|2028
1625229580000|2021-07-02 12:39:40|102.84|102.78|102.9|102.84|102.92|102.84|102.84|102.78|8853
1625229590000|2021-07-02 12:39:50|102.88|102.82|102.88|102.82|102.88|102.82|102.88|102.82|0
1625229610000|2021-07-02 12:40:10||102.8||102.8||102.8||102.8|0
1625229620000|2021-07-02 12:40:20|102.86|102.78|102.82|102.76|102.86|102.78|102.82|102.76|860
1625229650000|2021-07-02 12:40:50||102.78||102.76||102.78||102.76|245
1625229660000|2021-07-02 12:41:00|102.84|102.78|102.88|102.82|102.92|102.84|102.84|102.78|2129
1625229670000|2021-07-02 12:41:10|102.9|102.84|102.88|102.82|102.9|102.84|102.88|102.82|1936
1625229700000|2021-07-02 12:41:40||102.84||102.82||102.84||102.82|1
1625229710000|2021-07-02 12:41:50|102.9|102.84|102.92|102.88|102.92|102.9|102.9|102.84|4165
1625229720000|2021-07-02 12:42:00|102.94|102.9|103|102.92|103|102.92|102.94|102.9|5896
1625229730000|2021-07-02 12:42:10|102.98||102.98||102.98||102.98||0
1625229740000|2021-07-02 12:42:20|103|102.94|103|102.94|103.02|102.94|102.98|102.92|37090
1625229750000|2021-07-02 12:42:30|102.98|102.92|103|102.94|103|102.94|102.96|102.92|14204
1625229760000|2021-07-02 12:42:40|102.98||102.98||102.98||102.98||558
1625229780000|2021-07-02 12:43:00|103||103||103||103||0
1625229830000|2021-07-02 12:43:50|||||||||10000
1625229860000|2021-07-02 12:44:20||102.96||102.94||102.96||102.94|1635
1625229890000|2021-07-02 12:44:50|||||||||50
1625229900000|2021-07-02 12:45:00|102.98|102.96|102.96|102.9|103.02|102.96|102.94|102.9|34962
1625229910000|2021-07-02 12:45:10|102.94||102.94||102.94||102.92||406
1625229920000|2021-07-02 12:45:20|102.92||102.94||102.96||102.92||2277
1625229960000|2021-07-02 12:46:00|||||||||177
1625229970000|2021-07-02 12:46:10|102.9|102.88|103.02|103|103.02|103|102.9|102.88|103399
1625229980000|2021-07-02 12:46:20||102.96||103||103||102.96|7225
1625229990000|2021-07-02 12:46:30||102.98||102.98||102.98||102.98|7190
1625230020000|2021-07-02 12:47:00|103|102.96|102.96|102.9|103|102.96|102.96|102.9|16736
1625230030000|2021-07-02 12:47:10|102.9|102.88|102.96|102.9|102.98|102.9|102.9|102.88|77875
1625230040000|2021-07-02 12:47:20|102.94|102.88|102.94|102.9|102.94|102.9|102.94|102.88|0
1625230050000|2021-07-02 12:47:30|102.96|102.92|103|102.94|103|102.96|102.96|102.92|16217
1625230060000|2021-07-02 12:47:40|102.98|102.92|102.98|102.94|102.98|102.94|102.98|102.9|5000
1625230070000|2021-07-02 12:47:50|103||102.98||103||102.98||0
1625230080000|2021-07-02 12:48:00|102.96|102.9|102.94|102.9|102.96|102.9|102.94|102.9|6737
1625230110000|2021-07-02 12:48:30|||||||||20000
1625230120000|2021-07-02 12:48:40|102.92|102.88|102.86|102.78|102.92|102.88|102.8|102.78|33955
1625230130000|2021-07-02 12:48:50||102.8||102.8||102.82||102.8|1000
1625230140000|2021-07-02 12:49:00|102.88|102.82|102.96|102.9|102.96|102.9|102.88|102.82|38178
1625230150000|2021-07-02 12:49:10|102.94|102.92|102.98|102.92|103|102.92|102.94|102.92|8453
1625230160000|2021-07-02 12:49:20|||||||||9730
1625230170000|2021-07-02 12:49:30|102.96||102.96||102.96||102.96||4010
1625230210000|2021-07-02 12:50:10|102.98|102.94|103.06|103|103.08|103|102.98|102.94|10347
1625230220000|2021-07-02 12:50:20|103.08|103.02|103.06|103.02|103.08|103.06|103.06|103.02|224
1625230230000|2021-07-02 12:50:30|103.04|103|103.02|102.98|103.04|103.02|103.02|102.98|3116
1625230240000|2021-07-02 12:50:40|103|102.94|102.98|102.92|103|102.94|102.98|102.92|4607
1625230250000|2021-07-02 12:50:50|103|102.94|103.02|102.96|103.02|102.96|103|102.94|0
1625230270000|2021-07-02 12:51:10||102.94||102.94||102.94||102.94|33
1625230280000|2021-07-02 12:51:20|103||103||103||103||83
1625230300000|2021-07-02 12:51:40||102.96||102.98||102.98||102.96|0
1625230310000|2021-07-02 12:51:50||102.96||102.96||102.96||102.96|84
1625230320000|2021-07-02 12:52:00|||||||||1500
1625230330000|2021-07-02 12:52:10|103.02|102.98|103.04|103.02|103.04|103.02|103.02|102.98|6102
1625230340000|2021-07-02 12:52:20|103.02|103|103.02|102.96|103.02|103|103.02|102.96|3536
1625230350000|2021-07-02 12:52:30|103||103||103||103||45
1625230360000|2021-07-02 12:52:40|102.98|102.92|102.98|102.94|102.98|102.94|102.98|102.92|4907
1625230400000|2021-07-02 12:53:20|103|102.96|103.04|102.98|103.04|103|103|102.96|6729
1625230410000|2021-07-02 12:53:30||103||102.98||103||102.98|0
1625230420000|2021-07-02 12:53:40|103.06|103|103.06|103|103.08|103|103.06|103|26003
1625230430000|2021-07-02 12:53:50|103.08|102.98|103.04|102.96|103.08|103|103|102.96|16500
1625230440000|2021-07-02 12:54:00|103.02||103.04||103.04||103.02||2428
1625230470000|2021-07-02 12:54:30|103.02|103|103.02|102.96|103.02|103|103|102.96|1438
1625230480000|2021-07-02 12:54:40|103||103.02||103.02||103||10
1625230490000|2021-07-02 12:54:50|103.04|102.98|103.04|102.98|103.04|102.98|103.04|102.98|1380
1625230540000|2021-07-02 12:55:40|||||||||2000
1625230550000|2021-07-02 12:55:50|103.02|102.96|103|102.96|103.02|102.96|103|102.96|9
1625230570000|2021-07-02 12:56:10|102.98|102.94|102.92|102.86|102.98|102.94|102.92|102.86|7753
1625230580000|2021-07-02 12:56:20|102.9||102.9||102.9||102.9||13520
1625230600000|2021-07-02 12:56:40|102.92|102.88|102.96|102.88|102.96|102.88|102.92|102.88|14747
1625230610000|2021-07-02 12:56:50|102.92|102.9|102.96|102.88|102.96|102.92|102.9|102.88|17692
1625230620000|2021-07-02 12:57:00|102.98|102.9|103.04|102.96|103.06|102.98|102.98|102.9|12731
1625230630000|2021-07-02 12:57:10||102.98||102.98||103||102.98|0
1625230640000|2021-07-02 12:57:20|||||||||20000
1625230660000|2021-07-02 12:57:40|||||||||13949
1625230670000|2021-07-02 12:57:50||103||103||103||102.98|2427
1625230680000|2021-07-02 12:58:00|103.02|102.98|103.02|102.96|103.02|102.98|102.98|102.92|10932
1625230700000|2021-07-02 12:58:20||102.98||102.96||102.98||102.96|9999
1625230710000|2021-07-02 12:58:30|||||||||1920
1625230720000|2021-07-02 12:58:40|103||103.02||103.02||103||10000
1625230730000|2021-07-02 12:58:50||102.98||102.96||102.98||102.96|20
1625230740000|2021-07-02 12:59:00|103.04|102.98|103.1|103.02|103.1|103.02|103.04|102.98|5740
1625230750000|2021-07-02 12:59:10|||||||||20000
1625230760000|2021-07-02 12:59:20|||||||||6935
1625230770000|2021-07-02 12:59:30|||||||||17170
1625230780000|2021-07-02 12:59:40|103.12|103.04|103.18|103.1|103.2|103.1|103.12|103.04|6123
1625230790000|2021-07-02 12:59:50|103.16|103.08|103.12|103.08|103.16|103.08|103.12|103.08|1978
1625230800000|2021-07-02 13:00:00|103.14||103.12||103.14||103.12||0
1625230850000|2021-07-02 13:00:50|103.1|103.04|103.08|103.02|103.1|103.04|103.08|103.02|4851
1625230860000|2021-07-02 13:01:00|103.06||103.06||103.08||103.06||7072
1625230870000|2021-07-02 13:01:10|103.08|103.04|103.18|103.12|103.18|103.12|103.08|103.04|19054
1625230890000|2021-07-02 13:01:30||103.1||103.12||103.12||103.1|0
1625230900000|2021-07-02 13:01:40|||||||||1000
1625230920000|2021-07-02 13:02:00|103.16|103.1|103.06|103.02|103.16|103.1|103.06|103.02|7394
1625230940000|2021-07-02 13:02:20|103.04|102.98|103.02|102.96|103.04|103.02|103.02|102.94|4682
1625230950000|2021-07-02 13:02:30|103|102.94|103|102.92|103|102.94|103|102.92|0
1625230960000|2021-07-02 13:02:40|102.98|102.9|102.96|102.92|102.98|102.92|102.96|102.88|23144
1625230970000|2021-07-02 13:02:50||102.9||102.92||102.92||102.9|0
1625230980000|2021-07-02 13:03:00|102.98|102.94|103.02|102.96|103.02|102.98|102.98|102.94|4627
1625230990000|2021-07-02 13:03:10|103|102.94|103|102.94|103|102.96|103|102.94|0
1625231000000|2021-07-02 13:03:20|103.02|102.96|103|102.96|103.02|102.98|102.98|102.96|2426
1625231010000|2021-07-02 13:03:30|102.98|102.94|102.98|102.9|102.98|102.94|102.98|102.9|1902
1625231020000|2021-07-02 13:03:40|||||||||500
1625231030000|2021-07-02 13:03:50|102.96||102.94||102.96||102.94||2530
1625231040000|2021-07-02 13:04:00|102.96|102.92|102.96|102.92|102.96|102.92|102.94|102.92|5707
1625231050000|2021-07-02 13:04:10|||||||||401
1625231060000|2021-07-02 13:04:20|102.98|102.94|103|102.96|103|102.96|102.98|102.94|6364
1625231080000|2021-07-02 13:04:40|103.02|102.98|103.06|103|103.08|103|103.02|102.98|2021
1625231090000|2021-07-02 13:04:50|103.08|103.02|103.1|103.04|103.1|103.04|103.08|103.02|1855
1625231100000|2021-07-02 13:05:00|||||||||50425
1625231110000|2021-07-02 13:05:10|103.04|103.02|103.02|102.98|103.1|103.02|103.02|102.98|35612
1625231120000|2021-07-02 13:05:20|||||||||4393
1625231150000|2021-07-02 13:05:50|103.04|103|103.04|103|103.04|103|103.04|102.98|5120
1625231160000|2021-07-02 13:06:00|103.02|102.98|103.04|102.98|103.04|102.98|103.02|102.98|24306
1625231170000|2021-07-02 13:06:10|||||||||1941
1625231180000|2021-07-02 13:06:20||103||103||103||103|0
1625231190000|2021-07-02 13:06:30|103.08|103.02|103.04|103|103.08|103.02|103.04|103|1200
1625231220000|2021-07-02 13:07:00|103.06|103.02|103.16|103.1|103.16|103.1|103.04|103.02|24203
1625231240000|2021-07-02 13:07:20|103.14|103.08|103.08|103.02|103.14|103.08|103.08|103|15931
1625231250000|2021-07-02 13:07:30|103.06|103|103.06|103|103.06|103|103.04|103|8311
1625231260000|2021-07-02 13:07:40|||||||||190
1625231280000|2021-07-02 13:08:00|103.04|103.02|103.1|103.02|103.1|103.02|103.04|103.02|7472
1625231290000|2021-07-02 13:08:10|103.08||103.08||103.08||103.06||2427
1625231300000|2021-07-02 13:08:20|103.06|103|103.04|103|103.06|103|103.04|103|1974
1625231310000|2021-07-02 13:08:30|103.02|102.98|103.02|102.98|103.02|102.98|103|102.98|1944
1625231320000|2021-07-02 13:08:40|||||||||1104
1625231340000|2021-07-02 13:09:00|103|102.96|103.08|103.02|103.08|103.02|103|102.96|12725
1625231380000|2021-07-02 13:09:40|103|103|103.04|102.98|103.08|103|103|102.98|50000
1625231390000|2021-07-02 13:09:50||103||103||103||103|10
1625231400000|2021-07-02 13:10:00|103.06|103.02|103.12|103.06|103.12|103.06|103.06|103.02|20163
1625231410000|2021-07-02 13:10:10|103.1|103.04|103.12|103.06|103.12|103.06|103.1|103.04|20965
1625231440000|2021-07-02 13:10:40|103.1|103.04|103.12|103.06|103.12|103.06|103.1|103.04|30
1625231460000|2021-07-02 13:11:00|103.1||103.1||103.1||103.1||0
1625231470000|2021-07-02 13:11:10|103.08|103.04|103.1|103.04|103.1|103.04|103.08|103.04|7963
1625231480000|2021-07-02 13:11:20||103.06||103.06||103.06||103.06|1152
1625231490000|2021-07-02 13:11:30|103.12|103.08|103.16|103.12|103.16|103.12|103.12|103.08|18403
1625231520000|2021-07-02 13:12:00|103.18|103.14|103.22|103.14|103.24|103.2|103.18|103.14|12353
1625231530000|2021-07-02 13:12:10|103.24|103.16|103.24|103.18|103.26|103.18|103.24|103.16|27668
1625231540000|2021-07-02 13:12:20|103.26|103.16|103.16|103.12|103.26|103.16|103.16|103.08|50986
1625231560000|2021-07-02 13:12:40|103.18|103.14|103.24|103.18|103.24|103.18|103.18|103.14|8296
1625231570000|2021-07-02 13:12:50|103.26|103.2|103.26|103.2|103.28|103.2|103.26|103.2|0
1625231580000|2021-07-02 13:13:00|103.28||103.28||103.28||103.28||1940
1625231630000|2021-07-02 13:13:50|||||||||100
1625231650000|2021-07-02 13:14:10|||||||||27415
1625231660000|2021-07-02 13:14:20|103.3|103.22|103.32|103.26|103.34|103.28|103.3|103.22|5102
1625231670000|2021-07-02 13:14:30|103.3|103.22|103.3|103.24|103.3|103.24|103.26|103.22|13
1625231680000|2021-07-02 13:14:40|103.32|103.26|103.32|103.26|103.32|103.26|103.32|103.26|50
1625231690000|2021-07-02 13:14:50|103.3|103.24|103.24|103.18|103.3|103.24|103.24|103.18|27500
1625231710000|2021-07-02 13:15:10|103.26|103.2|103.32|103.26|103.32|103.28|103.26|103.2|5646
1625231720000|2021-07-02 13:15:20|||||||||3360
1625231740000|2021-07-02 13:15:40|103.34|103.28|103.4|103.34|103.44|103.36|103.34|103.28|12321
1625231750000|2021-07-02 13:15:50|103.42||103.4||103.42||103.4||2414
1625231770000|2021-07-02 13:16:10|103.38|103.3|103.36|103.3|103.38|103.34|103.34|103.3|91577
1625231780000|2021-07-02 13:16:20|103.34|103.28|103.32|103.26|103.36|103.3|103.26|103.22|42194
1625231790000|2021-07-02 13:16:30|103.34|103.28|103.36|103.28|103.38|103.28|103.28|103.26|28703
1625231800000|2021-07-02 13:16:40|103.38||103.38||103.38||103.38||100008
1625231810000|2021-07-02 13:16:50|103.36|103.26|103.42|103.32|103.42|103.32|103.26|103.24|77040
1625231820000|2021-07-02 13:17:00|103.3|103.3|103.44|103.38|103.46|103.42|103.3|103.28|29402
1625231830000|2021-07-02 13:17:10|103.42|103.4|103.42|103.36|103.42|103.4|103.42|103.36|100014
1625231840000|2021-07-02 13:17:20|103.34|103.34|103.38|103.3|103.42|103.36|103.32|103.28|112726
1625231850000|2021-07-02 13:17:30|103.4|103.32|103.38|103.32|103.4|103.32|103.3|103.28|175289
1625231860000|2021-07-02 13:17:40|103.36|103.28|103.22|103.14|103.36|103.28|103.16|103.12|36099
1625231870000|2021-07-02 13:17:50|103.24|103.18|103.26|103.2|103.28|103.2|103.16|103.14|175030
1625231880000|2021-07-02 13:18:00|103.2|103.14|103.26|103.18|103.26|103.18|103.2|103.14|126807
1625231890000|2021-07-02 13:18:10|103.16|103.16|103.3|103.24|103.3|103.24|103.16|103.12|116199
1625231900000|2021-07-02 13:18:20|103.32|103.26|103.34|103.28|103.34|103.28|103.3|103.24|120858
1625231910000|2021-07-02 13:18:30|||||||||500
1625231920000|2021-07-02 13:18:40|103.24|103.26|103.36|103.3|103.38|103.34|103.24|103.22|217432
1625231930000|2021-07-02 13:18:50|103.26|103.28|103.32|103.24|103.36|103.28|103.26|103.24|52844
1625231940000|2021-07-02 13:19:00|103.3||103.3||103.3||103.3||562
1625231950000|2021-07-02 13:19:10|||||||||100000
1625231960000|2021-07-02 13:19:20|103.32|103.26|103.28|103.22|103.34|103.26|103.2|103.18|95366
1625231970000|2021-07-02 13:19:30|103.2|103.2|103.34|103.26|103.34|103.26|103.2|103.18|37089
1625231980000|2021-07-02 13:19:40||103.28||103.28||103.28||103.28|100000
1625231990000|2021-07-02 13:19:50|103.3||103.3||103.3||103.3||0
1625232000000|2021-07-02 13:20:00|103.34|103.26|103.38|103.3|103.4|103.38|103.26|103.24|246677
1625232010000|2021-07-02 13:20:10|103.3|103.28|103.38|103.32|103.4|103.32|103.3|103.28|121773
1625232020000|2021-07-02 13:20:20|103.36|103.34|103.38|103.32|103.38|103.34|103.36|103.32|5545
1625232030000|2021-07-02 13:20:30|103.4||103.4||103.4||103.4||16838
1625232050000|2021-07-02 13:20:50|103.3|103.34|103.38|103.3|103.38|103.34|103.3|103.28|175000
1625232060000|2021-07-02 13:21:00|103.4|103.34|103.38|103.3|103.4|103.34|103.32|103.3|27921
1625232070000|2021-07-02 13:21:10||103.28||103.32||103.32||103.28|5546
1625232090000|2021-07-02 13:21:30|103.3|103.3|103.26|103.18|103.36|103.3|103.26|103.14|178643
1625232110000|2021-07-02 13:21:50|103.28|103.2|103.3|103.22|103.3|103.24|103.16|103.14|63360
1625232120000|2021-07-02 13:22:00|103.34|103.24|103.34|103.26|103.34|103.26|103.34|103.24|108919
1625232130000|2021-07-02 13:22:10|103.24|103.24|103.3|103.24|103.3|103.24|103.24|103.22|102455
1625232140000|2021-07-02 13:22:20|103.32|103.26|103.3|103.22|103.32|103.26|103.2|103.18|152421
1625232160000|2021-07-02 13:22:40|||||||||122405
1625232170000|2021-07-02 13:22:50|103.2|103.2|103.26|103.2|103.28|103.2|103.2|103.16|75032
1625232180000|2021-07-02 13:23:00|||||||||2422
1625232200000|2021-07-02 13:23:20|||||||||556
1625232210000|2021-07-02 13:23:30|103.24|103.18|103.22|103.18|103.24|103.18|103.22|103.18|1945
1625232220000|2021-07-02 13:23:40|||||||||5078
1625232230000|2021-07-02 13:23:50|103.16|103.16|103.22|103.18|103.22|103.18|103.16|103.12|25028
1625232240000|2021-07-02 13:24:00|103.24|103.2|103.26|103.22|103.26|103.22|103.24|103.2|14418
1625232250000|2021-07-02 13:24:10|103.24||103.24||103.24||103.24||0
1625232260000|2021-07-02 13:24:20|103.26||103.26||103.26||103.26||50
1625232270000|2021-07-02 13:24:30|103.24|103.18|103.2|103.18|103.24|103.18|103.2|103.18|3396
1625232280000|2021-07-02 13:24:40|103.18|103.14|103.18|103.12|103.2|103.14|103.16|103.12|3420
1625232290000|2021-07-02 13:24:50|103.16|103.14|103.16|103.14|103.16|103.14|103.16|103.14|25000
1625232300000|2021-07-02 13:25:00|103.14|103.12|103.2|103.14|103.2|103.14|103.14|103.12|34841
1625232310000|2021-07-02 13:25:10|103.14|103.16|103.2|103.16|103.22|103.16|103.14|103.12|29922
1625232320000|2021-07-02 13:25:20||103.18||103.18||103.18||103.18|0
1625232340000|2021-07-02 13:25:40|103.14|103.14|103.2|103.16|103.2|103.16|103.14|103.12|25000
1625232350000|2021-07-02 13:25:50|||||||||4809
1625232370000|2021-07-02 13:26:10|103.18||103.2||103.2||103.18||337
1625232400000|2021-07-02 13:26:40|||||||||14612
1625232410000|2021-07-02 13:26:50|103.22|103.18|103.24|103.22|103.24|103.22|103.2|103.18|2558
1625232420000|2021-07-02 13:27:00|103.26||103.24||103.26||103.24||9441
1625232440000|2021-07-02 13:27:20|103.26|103.24|103.34|103.32|103.34|103.32|103.26|103.24|51854
1625232450000|2021-07-02 13:27:30|103.36||103.36||103.36||103.36||6717
1625232460000|2021-07-02 13:27:40|||||||||2760
1625232470000|2021-07-02 13:27:50|||||||||268
1625232480000|2021-07-02 13:28:00|103.4|103.34|103.48|103.42|103.5|103.42|103.4|103.34|32797
1625232490000|2021-07-02 13:28:10|103.46|103.4|103.44|103.38|103.46|103.4|103.44|103.38|2127
1625232500000|2021-07-02 13:28:20|||||||||471
1625232510000|2021-07-02 13:28:30|||||||||2159
1625232520000|2021-07-02 13:28:40|||||||||10180
1625232550000|2021-07-02 13:29:10|||||||||100
1625232570000|2021-07-02 13:29:30|||||||||5000
1625232590000|2021-07-02 13:29:50|||||||||19801
1625232600000|2021-07-02 13:30:00|103.46|103.4|103.5|103.44|103.5|103.48|103.44|103.4|14995
1625232610000|2021-07-02 13:30:10|103.48|103.42|103.44|103.38|103.48|103.42|103.4|103.36|13918
1625232620000|2021-07-02 13:30:20|103.42|103.34|103.32|103.24|103.42|103.34|103.32|103.24|4006
1625232630000|2021-07-02 13:30:30|103.28|103.22|103.24|103.2|103.3|103.24|103.24|103.18|2513
1625232640000|2021-07-02 13:30:40|103.22|103.18|103.22|103.14|103.24|103.2|103.22|103.14|5769
1625232650000|2021-07-02 13:30:50|103.2|103.12|103.18|103.12|103.2|103.14|103.18|103.12|4418
1625232670000|2021-07-02 13:31:10|103.16|103.1|103.12|103.08|103.16|103.1|103.12|103.08|7792
1625232680000|2021-07-02 13:31:20|103.14|103.1|103.18|103.12|103.18|103.12|103.14|103.1|37164
1625232690000|2021-07-02 13:31:30|103.2|103.1|103.24|103.18|103.24|103.18|103.2|103.1|4008
1625232700000|2021-07-02 13:31:40|103.22|103.16|103.12|103.08|103.22|103.16|103.12|103.08|6070
1625232710000|2021-07-02 13:31:50|103.14|103.1|103.2|103.14|103.2|103.14|103.14|103.1|18171
1625232720000|2021-07-02 13:32:00|103.22|103.16|103.22|103.16|103.24|103.18|103.22|103.14|3600
1625232740000|2021-07-02 13:32:20|103.2|103.14|103.06|103|103.2|103.14|103.06|103|5724
1625232760000|2021-07-02 13:32:40|||||||||2427
1625232770000|2021-07-02 13:32:50||103.02||103||103.02||103|279
1625232780000|2021-07-02 13:33:00|103.04|103.02|103|102.94|103.04|103.02|103|102.9|16475
1625232790000|2021-07-02 13:33:10|103.04|102.96|103.04|102.98|103.04|103|103.04|102.96|2808
1625232800000|2021-07-02 13:33:20|103.06|103|103.06|103.02|103.08|103.04|103.06|103|5015
1625232820000|2021-07-02 13:33:40|103.04|103.04|102.94|102.9|103.04|103.04|102.94|102.9|14466
1625232830000|2021-07-02 13:33:50|102.92|102.86|103.04|102.96|103.04|102.98|102.92|102.86|41608
1625232840000|2021-07-02 13:34:00||102.94||102.96||102.96||102.94|46
1625232870000|2021-07-02 13:34:30|103|102.94|102.96|102.92|103|102.94|102.96|102.88|33
1625232880000|2021-07-02 13:34:40|102.94|102.88|102.82|102.8|102.94|102.88|102.82|102.8|17262
1625232890000|2021-07-02 13:34:50|102.84|102.76|102.86|102.82|102.92|102.84|102.84|102.76|49834
1625232900000|2021-07-02 13:35:00|||||||||2460
1625232910000|2021-07-02 13:35:10|102.84|102.8|102.86|102.82|102.86|102.82|102.84|102.8|14613
1625232920000|2021-07-02 13:35:20|102.88|102.84|102.88|102.84|102.88|102.84|102.88|102.84|300
1625232930000|2021-07-02 13:35:30|102.9|102.86|102.92|102.88|102.92|102.9|102.9|102.84|16181
1625232940000|2021-07-02 13:35:40|102.9||102.92||102.92||102.9||29976
1625232950000|2021-07-02 13:35:50|102.9|102.9|102.96|102.92|102.96|102.94|102.9|102.88|41093
1625232960000|2021-07-02 13:36:00|102.94|102.9|102.96|102.92|102.96|102.92|102.92|102.9|8919
1625232970000|2021-07-02 13:36:10|102.94|102.9|102.94|102.9|102.94|102.9|102.94|102.9|861
1625232980000|2021-07-02 13:36:20|102.92|102.88|102.94|102.86|102.94|102.88|102.88|102.82|24918
1625233000000|2021-07-02 13:36:40|102.9|102.84|102.88|102.8|102.9|102.84|102.88|102.8|6552
1625233020000|2021-07-02 13:37:00|102.86|102.78|102.68|102.62|102.86|102.8|102.68|102.6|27673
1625233030000|2021-07-02 13:37:10|102.7|102.64|102.62|102.56|102.7|102.66|102.6|102.56|32218
1625233040000|2021-07-02 13:37:20||102.58||102.58||102.58||102.58|3765
1625233050000|2021-07-02 13:37:30|102.64|102.6|102.66|102.6|102.68|102.64|102.64|102.6|28583
1625233060000|2021-07-02 13:37:40||102.58||102.58||102.58||102.58|6971
1625233080000|2021-07-02 13:38:00|102.64|102.56|102.58|102.5|102.64|102.56|102.58|102.5|8145
1625233130000|2021-07-02 13:38:50|102.52|102.46|102.54|102.5|102.56|102.5|102.5|102.4|26075
1625233140000|2021-07-02 13:39:00|102.52|102.48|102.48|102.42|102.52|102.48|102.48|102.42|22187
1625233150000|2021-07-02 13:39:10|102.46|102.44|102.52|102.48|102.52|102.48|102.46|102.44|13812
1625233160000|2021-07-02 13:39:20|102.56|102.5|102.56|102.5|102.58|102.5|102.56|102.5|2922
1625233170000|2021-07-02 13:39:30|102.54||102.54||102.54||102.54||6
1625233200000|2021-07-02 13:40:00|102.52|102.46|102.46|102.42|102.52|102.46|102.46|102.4|2086
1625233210000|2021-07-02 13:40:10|102.48|102.44|102.48|102.42|102.52|102.46|102.48|102.42|32389
1625233220000|2021-07-02 13:40:20|102.46||102.46||102.46||102.46||988
1625233240000|2021-07-02 13:40:40|102.44|102.4|102.46|102.42|102.46|102.44|102.44|102.4|14598
1625233250000|2021-07-02 13:40:50|102.4|102.4|102.44|102.34|102.46|102.4|102.4|102.34|25003
1625233260000|2021-07-02 13:41:00||102.36||102.36||102.36||102.36|0
1625233270000|2021-07-02 13:41:10|102.4|102.34|102.38|102.3|102.4|102.34|102.38|102.26|7384
1625233280000|2021-07-02 13:41:20|102.36|102.26|102.38|102.34|102.44|102.34|102.28|102.22|52938
1625233290000|2021-07-02 13:41:30|102.42|102.36|102.4|102.36|102.42|102.36|102.4|102.36|1103
1625233300000|2021-07-02 13:41:40|102.38|102.34|102.4|102.34|102.48|102.38|102.34|102.26|66072
1625233310000|2021-07-02 13:41:50|102.38|102.3|102.38|102.34|102.44|102.34|102.38|102.3|21530
1625233320000|2021-07-02 13:42:00|102.36|102.32|102.38|102.34|102.38|102.34|102.36|102.3|4017
1625233330000|2021-07-02 13:42:10|102.42|102.36|102.4|102.36|102.44|102.36|102.4|102.36|5228
1625233340000|2021-07-02 13:42:20|102.42||102.4||102.42||102.4||0
1625233350000|2021-07-02 13:42:30|102.38|102.34|102.38|102.34|102.38|102.34|102.34|102.26|23035
1625233360000|2021-07-02 13:42:40|102.4|102.36|102.38|102.3|102.4|102.38|102.38|102.28|17488
1625233370000|2021-07-02 13:42:50|102.36||102.34||102.36||102.34||1462
1625233410000|2021-07-02 13:43:30|102.32|102.28|102.32|102.28|102.32|102.28|102.32|102.28|1844
1625233420000|2021-07-02 13:43:40|102.3|102.24|102.28|102.22|102.3|102.24|102.28|102.2|20127
1625233440000|2021-07-02 13:44:00|102.3|102.24|102.34|102.28|102.34|102.28|102.3|102.24|27968
1625233450000|2021-07-02 13:44:10|102.32||102.32||102.32||102.32||0
1625233460000|2021-07-02 13:44:20|102.34|102.3|102.42|102.34|102.42|102.34|102.34|102.3|34455
1625233470000|2021-07-02 13:44:30|102.44|102.36|102.62|102.54|102.62|102.54|102.44|102.36|30934
1625233480000|2021-07-02 13:44:40|102.64|102.56|102.64|102.58|102.66|102.58|102.64|102.56|97
1625233490000|2021-07-02 13:44:50|102.62|102.56|102.56|102.48|102.62|102.56|102.56|102.46|8
1625233510000|2021-07-02 13:45:10|102.52|102.46|102.38|102.3|102.52|102.46|102.38|102.3|32920
1625233520000|2021-07-02 13:45:20|102.36||102.36||102.4||102.36||0
1625233530000|2021-07-02 13:45:30|102.4||102.36||102.4||102.36||2344
1625233540000|2021-07-02 13:45:40|102.38|102.32|102.4|102.36|102.42|102.38|102.38|102.32|5797
1625233550000|2021-07-02 13:45:50|102.42|102.38|102.44|102.38|102.44|102.4|102.42|102.38|9094
1625233560000|2021-07-02 13:46:00|102.48|102.42|102.5|102.42|102.5|102.44|102.48|102.42|156981
1625233570000|2021-07-02 13:46:10|102.48|102.38|102.42|102.36|102.48|102.38|102.42|102.36|7383
1625233580000|2021-07-02 13:46:20|102.44|102.38|102.44|102.38|102.44|102.42|102.44|102.38|1813
1625233590000|2021-07-02 13:46:30|102.42|102.36|102.38|102.32|102.42|102.36|102.38|102.32|3547
1625233600000|2021-07-02 13:46:40|102.36|102.3|102.32|102.24|102.36|102.3|102.32|102.24|5259
1625233610000|2021-07-02 13:46:50|102.3||102.3||102.32||102.3||44
1625233620000|2021-07-02 13:47:00|102.32|102.26|102.34|102.28|102.36|102.3|102.32|102.26|9231
1625233630000|2021-07-02 13:47:10|||||||||100
1625233650000|2021-07-02 13:47:30|102.32|102.26|102.3|102.24|102.34|102.26|102.3|102.22|32052
1625233660000|2021-07-02 13:47:40|102.32|102.26|102.42|102.34|102.42|102.34|102.32|102.26|11797
1625233670000|2021-07-02 13:47:50|102.4||102.38||102.4||102.38||100
1625233680000|2021-07-02 13:48:00|102.4|102.36|102.46|102.38|102.46|102.38|102.38|102.36|2555
1625233690000|2021-07-02 13:48:10|102.44|102.36|102.34|102.26|102.44|102.36|102.34|102.24|5150
1625233700000|2021-07-02 13:48:20|||||||||25000
1625233710000|2021-07-02 13:48:30|102.36|102.28|102.5|102.4|102.5|102.4|102.36|102.28|17280
1625233720000|2021-07-02 13:48:40|102.48||102.46||102.48||102.46||0
1625233730000|2021-07-02 13:48:50|102.44|102.38|102.38|102.32|102.44|102.38|102.38|102.32|6928
1625233740000|2021-07-02 13:49:00|102.4|102.34|102.46|102.36|102.5|102.42|102.4|102.34|9219
1625233750000|2021-07-02 13:49:10||102.38||102.38||102.38||102.36|0
1625233770000|2021-07-02 13:49:30|102.44|102.36|102.34|102.28|102.44|102.36|102.34|102.28|7392
1625233780000|2021-07-02 13:49:40|102.3|102.26|102.28|102.24|102.32|102.26|102.28|102.24|1
1625233790000|2021-07-02 13:49:50|102.32|102.26|102.3|102.24|102.32|102.26|102.3|102.22|40642
1625233800000|2021-07-02 13:50:00||102.22||102.22||102.22||102.22|0
1625233810000|2021-07-02 13:50:10|102.28|102.24|102.28|102.22|102.28|102.24|102.28|102.22|0
1625233830000|2021-07-02 13:50:30|102.26|102.2|102.26|102.2|102.26|102.2|102.26|102.2|315
1625233840000|2021-07-02 13:50:40|102.24||102.24||102.26||102.24||0
1625233850000|2021-07-02 13:50:50|102.22|102.18|102.2|102.14|102.26|102.18|102.2|102.14|980
1625233860000|2021-07-02 13:51:00|102.18|102.12|102.18|102.1|102.18|102.12|102.18|102.1|10613
1625233870000|2021-07-02 13:51:10|102.16|102.08|102.14|102.06|102.16|102.1|102.14|102.04|40413
1625233880000|2021-07-02 13:51:20|102.12|102.08|102.12|102.1|102.16|102.1|102.12|102.06|16458
1625233890000|2021-07-02 13:51:30|102.1|102.06|102.1|102.02|102.12|102.1|102.08|102.02|44599
1625233900000|2021-07-02 13:51:40||102.04||102||102.04||102|3535
1625233920000|2021-07-02 13:52:00|102.08|101.98|102|101.94|102.08|102|101.98|101.9|38832
1625233930000|2021-07-02 13:52:10|102.02|101.96|102|101.92|102.06|101.98|102|101.92|7263
1625233950000|2021-07-02 13:52:30|||||||||2534
1625233970000|2021-07-02 13:52:50||101.94||101.94||101.94||101.92|10
1625233990000|2021-07-02 13:53:10|101.98|101.92|101.98|101.94|101.98|101.94|101.98|101.92|9899
1625234000000|2021-07-02 13:53:20|101.96|101.92|102.02|101.98|102.02|101.98|101.96|101.9|11416
1625234010000|2021-07-02 13:53:30|102|101.94|102|101.92|102|101.98|101.98|101.92|2787
1625234020000|2021-07-02 13:53:40||101.94||101.92||101.94||101.92|94
1625234040000|2021-07-02 13:54:00|102.02|101.96|102|101.96|102.02|101.98|102|101.92|4365
1625234060000|2021-07-02 13:54:20|101.98|101.92|101.9|101.82|101.98|101.94|101.9|101.8|10688
1625234080000|2021-07-02 13:54:40|101.88|101.84|101.88|101.8|101.88|101.84|101.88|101.8|3409
1625234100000|2021-07-02 13:55:00|101.86|101.82|101.82|101.74|101.86|101.82|101.76|101.74|40030
1625234110000|2021-07-02 13:55:10|101.8|101.76|101.84|101.78|101.84|101.78|101.8|101.76|6378
1625234120000|2021-07-02 13:55:20|101.86|101.8|101.9|101.82|101.9|101.82|101.86|101.8|3168
1625234140000|2021-07-02 13:55:40|101.92|101.84|101.94|101.84|101.96|101.9|101.9|101.84|37432
1625234150000|2021-07-02 13:55:50|101.92|101.86|101.94|101.88|101.94|101.88|101.9|101.82|13423
1625234160000|2021-07-02 13:56:00|101.96|101.94|102|101.96|102|101.96|101.96|101.94|33392
1625234180000|2021-07-02 13:56:20|102.02|101.98|102.04|102|102.06|102|102.02|101.98|11581
1625234190000|2021-07-02 13:56:30||102.02||102.02||102.02||102.02|0
1625234200000|2021-07-02 13:56:40|102.08||102.1||102.1||102.08||5523
1625234210000|2021-07-02 13:56:50|102.08||102.06||102.08||102.06||48
1625234220000|2021-07-02 13:57:00|102.08|102.04|102.14|102.1|102.14|102.1|102.08|102.04|40184
1625234230000|2021-07-02 13:57:10|||||||||694
1625234240000|2021-07-02 13:57:20|102.16|102.12|102.16|102.14|102.16|102.14|102.16|102.12|20565
1625234250000|2021-07-02 13:57:30|102.14|102.1|102.14|102.1|102.16|102.1|102.14|102.1|10342
1625234280000|2021-07-02 13:58:00|102.12||102.12||102.12||102.12||1959
1625234290000|2021-07-02 13:58:10|102.1|102.08|102.06|102.02|102.1|102.08|102.06|102.02|14041
1625234300000|2021-07-02 13:58:20|102.08|102.04|102.08|102.02|102.08|102.04|102.08|102|918
1625234340000|2021-07-02 13:59:00|102.06|102.04|102.08|102.04|102.08|102.04|102.06|102.04|1700
1625234350000|2021-07-02 13:59:10|||||||||478
1625234360000|2021-07-02 13:59:20|102.06|102.02|102.02|101.96|102.06|102.02|102.02|101.94|7635
1625234370000|2021-07-02 13:59:30|102.04|101.98|102.12|102.08|102.14|102.08|102.04|101.98|28350
1625234380000|2021-07-02 13:59:40||102.06||102.06||102.08||102.06|0
1625234390000|2021-07-02 13:59:50|102.14|102.08|102.22|102.16|102.22|102.16|102.14|102.06|32143
1625234410000|2021-07-02 14:00:10|102.2|102.14|102.2|102.14|102.2|102.14|102.14|102.12|31671
1625234420000|2021-07-02 14:00:20||102.18||102.14||102.18||102.14|1911
1625234430000|2021-07-02 14:00:30|||||||||962
1625234440000|2021-07-02 14:00:40|102.18|102.12|102.14|102.1|102.18|102.12|102.14|102.08|19092
1625234450000|2021-07-02 14:00:50|102.16||102.14||102.16||102.14||1712
1625234510000|2021-07-02 14:01:50|102.16|102.12|102.12|102.08|102.18|102.12|102.12|102.08|10553
1625234520000|2021-07-02 14:02:00|102.1|102.04|102.06|102|102.1|102.04|102.04|102|6829
1625234530000|2021-07-02 14:02:10||102.02||102.02||102.02||102.02|0
1625234540000|2021-07-02 14:02:20|102.04|102|102|101.92|102.04|102|102|101.92|1960
1625234550000|2021-07-02 14:02:30||101.94||101.94||101.94||101.94|0
1625234560000|2021-07-02 14:02:40||101.96||101.96||101.96||101.96|0
1625234580000|2021-07-02 14:03:00|102.02|101.98|102.04|101.98|102.06|101.98|102.02|101.96|16814
1625234590000|2021-07-02 14:03:10||102||101.98||102||101.98|0
1625234600000|2021-07-02 14:03:20|102.02|101.94|102.02|101.98|102.02|101.98|102.02|101.92|3148
1625234630000|2021-07-02 14:03:50|||||||||15735
1625234640000|2021-07-02 14:04:00|102|101.94|102.04|102|102.04|102.02|101.98|101.92|21136
1625234660000|2021-07-02 14:04:20|102.02|101.96|102|101.94|102.02|101.96|102|101.92|1149
1625234670000|2021-07-02 14:04:30||101.96||101.96||101.96||101.96|1000
1625234680000|2021-07-02 14:04:40|102.02|101.98|102.04|102|102.04|102|102.02|101.98|5175
1625234690000|2021-07-02 14:04:50||101.98||101.98||101.98||101.98|100
1625234710000|2021-07-02 14:05:10||102||101.98||102||101.98|245
1625234720000|2021-07-02 14:05:20||102||102||102||102|0
1625234740000|2021-07-02 14:05:40|102.02|101.98|101.98|101.92|102.02|101.98|101.98|101.92|7487
1625234760000|2021-07-02 14:06:00|||||||||10761
1625234770000|2021-07-02 14:06:10|102|101.94|101.98|101.96|102|101.96|101.98|101.94|4393
1625234780000|2021-07-02 14:06:20|101.96|101.94|101.98|101.92|102.04|102|101.96|101.92|20599
1625234800000|2021-07-02 14:06:40|101.96|101.9|101.9|101.84|101.96|101.9|101.9|101.84|60658
1625234810000|2021-07-02 14:06:50||101.86||101.86||101.86||101.86|0
1625234820000|2021-07-02 14:07:00|101.88|101.84|101.74|101.66|101.88|101.84|101.74|101.64|21673
1625234830000|2021-07-02 14:07:10|101.72|101.64|101.78|101.72|101.78|101.72|101.7|101.62|23549
1625234840000|2021-07-02 14:07:20|101.76||101.76||101.76||101.76||0
1625234850000|2021-07-02 14:07:30||101.7||101.68||101.7||101.66|15252
1625234870000|2021-07-02 14:07:50|||||||||2000
1625234880000|2021-07-02 14:08:00||101.7||101.7||101.7||101.7|150
1625234890000|2021-07-02 14:08:10|101.74|101.68|101.68|101.62|101.76|101.68|101.62|101.6|19390
1625234900000|2021-07-02 14:08:20|101.7|101.64|101.8|101.74|101.8|101.74|101.7|101.64|44538
1625234910000|2021-07-02 14:08:30|101.82|101.76|101.84|101.8|101.84|101.8|101.82|101.76|3116
1625234920000|2021-07-02 14:08:40|101.88|101.82|101.88|101.82|101.92|101.84|101.88|101.82|20039
1625234930000|2021-07-02 14:08:50|101.86||101.86||101.86||101.86||12
1625234940000|2021-07-02 14:09:00|101.88|101.84|101.92|101.84|101.92|101.84|101.86|101.84|5041
1625234960000|2021-07-02 14:09:20|101.96|101.86|101.94|101.86|101.96|101.92|101.92|101.86|14848
1625234970000|2021-07-02 14:09:30||101.88||101.88||101.88||101.88|250
1625234980000|2021-07-02 14:09:40|101.98|101.9|101.98|101.92|102|101.92|101.94|101.9|8489
1625235010000|2021-07-02 14:10:10|101.96|101.9|101.92|101.86|101.96|101.94|101.92|101.86|22500
1625235020000|2021-07-02 14:10:20|101.9|101.84|101.88|101.84|101.92|101.84|101.88|101.84|2167
1625235030000|2021-07-02 14:10:30|101.9|101.86|101.92|101.88|101.92|101.88|101.9|101.86|2677
1625235040000|2021-07-02 14:10:40|||||||||1500
1625235050000|2021-07-02 14:10:50|101.94|101.94|101.94|101.88|101.96|101.94|101.94|101.88|50000
1625235060000|2021-07-02 14:11:00|101.92|101.9|101.94|101.9|101.94|101.9|101.92|101.88|12708
1625235080000|2021-07-02 14:11:20|101.92|101.88|101.88|101.84|101.92|101.88|101.88|101.84|2987
1625235090000|2021-07-02 14:11:30|101.86|101.82|101.82|101.76|101.86|101.82|101.78|101.72|171835
1625235100000|2021-07-02 14:11:40||101.78||101.76||101.78||101.76|0
1625235110000|2021-07-02 14:11:50|101.86|101.78|101.86|101.78|101.86|101.78|101.86|101.78|3720
1625235120000|2021-07-02 14:12:00|101.84|101.76|101.72|101.62|101.84|101.78|101.5|101.4|202756
1625235130000|2021-07-02 14:12:10||101.64||101.66||101.66||101.64|850
1625235140000|2021-07-02 14:12:20|||||||||200
1625235150000|2021-07-02 14:12:30|101.7|101.64|101.66|101.62|101.72|101.66|101.64|101.6|15788
1625235170000|2021-07-02 14:12:50|101.64|101.6|101.66|101.62|101.68|101.62|101.64|101.58|12129
1625235180000|2021-07-02 14:13:00|||||||||65
1625235190000|2021-07-02 14:13:10|101.68|101.64|101.68|101.64|101.68|101.64|101.68|101.64|11530
1625235200000|2021-07-02 14:13:20|101.72|101.66|101.72|101.66|101.72|101.68|101.68|101.66|8504
1625235210000|2021-07-02 14:13:30|101.7|101.64|101.66|101.6|101.7|101.64|101.64|101.6|5544
1625235230000|2021-07-02 14:13:50|101.68|101.62|101.7|101.64|101.72|101.64|101.68|101.62|477
1625235240000|2021-07-02 14:14:00|101.72|101.66|101.72|101.66|101.72|101.66|101.72|101.66|2
1625235250000|2021-07-02 14:14:10|101.7|101.64|101.7|101.64|101.7|101.64|101.7|101.64|4920
1625235260000|2021-07-02 14:14:20|101.68|101.7|101.68|101.64|101.72|101.7|101.68|101.62|19160
1625235280000|2021-07-02 14:14:40|101.72|101.66|101.74|101.7|101.8|101.72|101.72|101.66|35639
1625235290000|2021-07-02 14:14:50|101.78|101.74|101.8|101.74|101.82|101.74|101.78|101.74|15006
1625235300000|2021-07-02 14:15:00|101.82|101.76|101.84|101.8|101.84|101.8|101.82|101.76|3305
1625235310000|2021-07-02 14:15:10|101.82|101.78|101.78|101.74|101.82|101.78|101.78|101.72|17252
1625235320000|2021-07-02 14:15:20|101.8|101.72|101.84|101.78|101.84|101.78|101.8|101.72|68274
1625235330000|2021-07-02 14:15:30|101.82|101.76|101.82|101.74|101.82|101.78|101.82|101.74|1429
1625235340000|2021-07-02 14:15:40||101.76||101.76||101.76||101.76|1000
1625235350000|2021-07-02 14:15:50|101.84|101.78|101.9|101.84|101.92|101.84|101.82|101.78|6299
1625235360000|2021-07-02 14:16:00||101.82||101.82||101.82||101.82|0
1625235390000|2021-07-02 14:16:30|101.88|101.8|101.82|101.74|101.88|101.8|101.82|101.74|13118
1625235410000|2021-07-02 14:16:50|||||||||4
1625235420000|2021-07-02 14:17:00|101.8|101.72|101.74|101.68|101.8|101.74|101.74|101.68|8925
1625235430000|2021-07-02 14:17:10|101.76|101.7|101.82|101.74|101.82|101.74|101.76|101.7|4423
1625235440000|2021-07-02 14:17:20|101.78|101.76|101.78|101.72|101.82|101.78|101.78|101.72|4070
1625235450000|2021-07-02 14:17:30|101.8|101.74|101.78|101.74|101.82|101.76|101.78|101.74|2305
1625235460000|2021-07-02 14:17:40|||||||||440
1625235470000|2021-07-02 14:17:50|101.82|101.76|101.9|101.82|101.9|101.82|101.82|101.76|7928
1625235480000|2021-07-02 14:18:00|101.88|101.8|101.86|101.78|101.88|101.8|101.86|101.78|0
1625235500000|2021-07-02 14:18:20|101.88|101.88|101.86|101.8|101.9|101.88|101.86|101.78|26002
1625235520000|2021-07-02 14:18:40|101.84|101.78|101.8|101.74|101.84|101.78|101.8|101.7|18036
1625235550000|2021-07-02 14:19:10|101.82|101.76|101.86|101.78|101.86|101.78|101.82|101.76|3962
1625235560000|2021-07-02 14:19:20|101.88|101.82|101.96|101.88|101.96|101.88|101.88|101.82|17713
1625235580000|2021-07-02 14:19:40|101.94|101.86|102|101.92|102|101.92|101.94|101.86|4922
1625235590000|2021-07-02 14:19:50|101.98||101.96||101.98||101.96||4500
1625235600000|2021-07-02 14:20:00|102|101.94|102.1|102.02|102.1|102.02|102|101.94|13789
1625235610000|2021-07-02 14:20:10|102.08||102.12||102.14||102.08||9930
1625235620000|2021-07-02 14:20:20|102.1|102|102.08|102|102.1|102.02|102.08|102|4050
1625235630000|2021-07-02 14:20:30|102.06|101.98|102|101.92|102.06|101.98|102|101.92|8507
1625235640000|2021-07-02 14:20:40|102.04|101.94|102.04|101.94|102.04|102|102.02|101.94|5755
1625235660000|2021-07-02 14:21:00|102.02|101.92|101.9|101.82|102.02|101.92|101.88|101.82|14104
1625235670000|2021-07-02 14:21:10|101.88||101.88||101.88||101.88||1485
1625235680000|2021-07-02 14:21:20|101.86|101.8|101.78|101.76|101.88|101.8|101.78|101.74|6517
1625235690000|2021-07-02 14:21:30|101.8||101.8||101.8||101.8||1743
1625235700000|2021-07-02 14:21:40|101.78||101.78||101.78||101.78||0
1625235720000|2021-07-02 14:22:00|101.8|101.78|101.86|101.8|101.9|101.82|101.8|101.78|9737
1625235740000|2021-07-02 14:22:20|||||||||9800
1625235750000|2021-07-02 14:22:30|101.84|101.76|101.84|101.76|101.84|101.76|101.84|101.76|5661
1625235760000|2021-07-02 14:22:40|101.8||101.8||101.8||101.8||0
1625235770000|2021-07-02 14:22:50|101.76|101.74|101.9|101.82|101.9|101.82|101.76|101.72|10186
1625235780000|2021-07-02 14:23:00|101.88|101.8|101.88|101.82|101.88|101.82|101.84|101.78|310
1625235790000|2021-07-02 14:23:10|||||||||527
1625235810000|2021-07-02 14:23:30|101.9|101.84|101.88|101.84|101.9|101.86|101.88|101.82|3787
1625235820000|2021-07-02 14:23:40|101.9|101.86|101.98|101.9|101.98|101.9|101.9|101.86|19080
1625235830000|2021-07-02 14:23:50|101.96|101.92|101.96|101.92|101.96|101.92|101.96|101.92|0
1625235840000|2021-07-02 14:24:00|102|101.94|102|101.94|102|101.94|102|101.94|1863
1625235850000|2021-07-02 14:24:10|||||||||476
1625235860000|2021-07-02 14:24:20|102.02|101.96|102.12|102.02|102.12|102.02|102.02|101.96|13327
1625235870000|2021-07-02 14:24:30|102.1||102.12||102.12||102.1||500
1625235880000|2021-07-02 14:24:40|102.1||102.1||102.1||102.1||0
1625235890000|2021-07-02 14:24:50|102.12|102.06|102.16|102.1|102.18|102.12|102.12|102.06|40815
1625235900000|2021-07-02 14:25:00|102.18|102.12|102.18|102.12|102.18|102.12|102.18|102.12|0
1625235910000|2021-07-02 14:25:10|102.2|102.14|102.18|102.14|102.22|102.16|102.18|102.14|15842
1625235920000|2021-07-02 14:25:20|102.2|102.16|102.22|102.16|102.24|102.16|102.2|102.14|1418
1625235940000|2021-07-02 14:25:40|102.24|102.18|102.26|102.18|102.28|102.18|102.24|102.18|5571
1625235950000|2021-07-02 14:25:50|||||||||2148
1625235970000|2021-07-02 14:26:10|102.28|102.28|102.28|102.2|102.3|102.28|102.24|102.18|35416
1625235980000|2021-07-02 14:26:20|102.26|102.22|102.24|102.2|102.26|102.22|102.24|102.2|2328
1625235990000|2021-07-02 14:26:30|102.26||102.24||102.26||102.24||4838
1625236000000|2021-07-02 14:26:40|102.26|102.24|102.36|102.3|102.36|102.3|102.26|102.2|8535
1625236010000|2021-07-02 14:26:50|||||||||478
1625236020000|2021-07-02 14:27:00|102.34||102.36||102.36||102.34||387
1625236040000|2021-07-02 14:27:20|102.34|102.28|102.36|102.3|102.36|102.3|102.28|102.22|23604
1625236050000|2021-07-02 14:27:30|102.38|102.32|102.42|102.34|102.42|102.34|102.38|102.32|4074
1625236070000|2021-07-02 14:27:50|102.44|102.36|102.46|102.38|102.46|102.38|102.44|102.36|6718
1625236080000|2021-07-02 14:28:00|102.48||102.46||102.48||102.42||1127
1625236090000|2021-07-02 14:28:10|||||||||500
1625236100000|2021-07-02 14:28:20|102.44|102.36|102.4|102.36|102.44|102.36|102.4|102.34|6366
1625236140000|2021-07-02 14:29:00|||||||||237
1625236150000|2021-07-02 14:29:10|102.42|102.38|102.4|102.36|102.42|102.38|102.4|102.36|2017
1625236160000|2021-07-02 14:29:20|102.38|102.34|102.36|102.3|102.38|102.34|102.36|102.3|2772
1625236170000|2021-07-02 14:29:30|102.34|102.32|102.34|102.3|102.34|102.32|102.34|102.3|1284
1625236180000|2021-07-02 14:29:40|||||||||1000
1625236190000|2021-07-02 14:29:50|102.36|102.34|102.36|102.32|102.36|102.34|102.34|102.3|18138
1625236200000|2021-07-02 14:30:00||102.3||102.3||102.3||102.3|0
1625236210000|2021-07-02 14:30:10|102.38|102.32|102.34|102.3|102.38|102.32|102.32|102.26|4807
1625236220000|2021-07-02 14:30:20|102.32|102.26|102.28|102.24|102.32|102.26|102.28|102.24|25300
1625236240000|2021-07-02 14:30:40|102.3|102.26|102.26|102.22|102.3|102.26|102.26|102.2|19815
1625236250000|2021-07-02 14:30:50|102.28|102.24|102.28|102.24|102.28|102.24|102.28|102.24|893
1625236260000|2021-07-02 14:31:00|||||||||100
1625236270000|2021-07-02 14:31:10|102.3|102.26|102.28|102.24|102.34|102.3|102.28|102.24|88624
1625236280000|2021-07-02 14:31:20|102.26|102.22|102.2|102.14|102.26|102.22|102.2|102.12|7215
1625236290000|2021-07-02 14:31:30|||||||||961
1625236310000|2021-07-02 14:31:50|102.18|102.12|102.14|102.08|102.18|102.12|102.14|102.08|0
1625236320000|2021-07-02 14:32:00|102.16|102.1|102.18|102.14|102.2|102.14|102.16|102.1|4040
1625236330000|2021-07-02 14:32:10|102.2|102.12|102.2|102.16|102.2|102.16|102.2|102.12|10700
1625236350000|2021-07-02 14:32:30|102.18|102.18|102.18|102.14|102.18|102.18|102.14|102.08|58199
1625236400000|2021-07-02 14:33:20|102.16|102.12|102.18|102.14|102.18|102.14|102.16|102.12|11137
1625236420000|2021-07-02 14:33:40|102.2|102.16|102.18|102.14|102.2|102.16|102.18|102.14|5605
1625236430000|2021-07-02 14:33:50|102.2||102.2||102.2||102.2||1745
1625236450000|2021-07-02 14:34:10|102.18|102.16|102.18|102.12|102.18|102.18|102.18|102.12|53696
1625236460000|2021-07-02 14:34:20||102.14||102.14||102.14||102.14|2375
1625236490000|2021-07-02 14:34:50||102.12||102.14||102.14||102.12|3487
1625236500000|2021-07-02 14:35:00|102.16|102.12|102.18|102.14|102.18|102.14|102.08|102.04|21454
1625236510000|2021-07-02 14:35:10|102.16|102.1|102.16|102.1|102.18|102.1|102.16|102.1|66
1625236520000|2021-07-02 14:35:20|102.18|102.12|102.22|102.16|102.22|102.18|102.18|102.12|19312
1625236540000|2021-07-02 14:35:40|102.18|102.14|102.16|102.12|102.18|102.14|102.16|102.12|1958
1625236560000|2021-07-02 14:36:00|102.14|102.1|102.12|102.06|102.14|102.1|102.06|102.04|24590
1625236570000|2021-07-02 14:36:10|102.1|102.04|102.02|101.94|102.1|102.04|102.02|101.94|22637
1625236580000|2021-07-02 14:36:20||101.96||101.94||101.96||101.94|16523
1625236590000|2021-07-02 14:36:30|102|101.92|101.98|101.9|102|101.94|101.98|101.88|0
1625236610000|2021-07-02 14:36:50|101.96||101.96||101.96||101.96||0
1625236630000|2021-07-02 14:37:10|101.94||101.94||101.94||101.94||247
1625236640000|2021-07-02 14:37:20|101.96|101.92|101.96|101.9|101.98|101.94|101.96|101.9|16284
1625236650000|2021-07-02 14:37:30|||||||||1500
1625236660000|2021-07-02 14:37:40|101.94||101.94||101.94||101.94||70
1625236670000|2021-07-02 14:37:50|||||||||6832
1625236680000|2021-07-02 14:38:00|101.92|101.86|101.92|101.84|101.92|101.88|101.9|101.84|8384
1625236690000|2021-07-02 14:38:10|101.9|101.86|101.9|101.86|101.9|101.86|101.9|101.84|1564
1625236700000|2021-07-02 14:38:20|101.92|101.88|101.96|101.92|101.96|101.92|101.92|101.88|15098
1625236710000|2021-07-02 14:38:30|||||||||2794
1625236720000|2021-07-02 14:38:40|102|101.94|101.98|101.94|102.02|101.96|101.96|101.92|4263
1625236750000|2021-07-02 14:39:10|101.96||101.96||101.96||101.96||105
1625236770000|2021-07-02 14:39:30||101.92||101.92||101.92||101.92|1510
1625236780000|2021-07-02 14:39:40|101.94|101.9|101.96|101.92|101.96|101.92|101.94|101.88|3101
1625236790000|2021-07-02 14:39:50|101.98|101.94|101.96|101.92|101.98|101.94|101.96|101.92|3591
1625236800000|2021-07-02 14:40:00|||||||||304
1625236810000|2021-07-02 14:40:10|101.98|101.94|101.98|101.94|101.98|101.94|101.98|101.94|6013
1625236840000|2021-07-02 14:40:40|101.96|101.92|101.98|101.94|101.98|101.94|101.96|101.92|5708
1625236850000|2021-07-02 14:40:50|102.02|101.96|102.02|101.98|102.02|102|102.02|101.96|9287
1625236860000|2021-07-02 14:41:00||102||102||102||102|0
1625236870000|2021-07-02 14:41:10|102|101.98|102|101.96|102|101.98|102|101.96|13049
1625236880000|2021-07-02 14:41:20||101.92||101.92||101.92||101.92|16554
1625236890000|2021-07-02 14:41:30||101.94||101.94||101.94||101.94|0
1625236920000|2021-07-02 14:42:00||101.96||101.96||101.96||101.96|0
1625236930000|2021-07-02 14:42:10||101.94||101.94||101.94||101.94|5
1625236940000|2021-07-02 14:42:20|101.98|101.96|101.98|101.94|102|101.96|101.98|101.94|1818
1625236950000|2021-07-02 14:42:30|102|101.96|102|101.94|102.02|101.96|102|101.94|12169
1625236960000|2021-07-02 14:42:40|102.02|101.96|102.02|101.98|102.02|101.98|102|101.96|4140
1625236980000|2021-07-02 14:43:00|102.04|102|102.08|102.02|102.08|102.02|102.04|102|25614
1625236990000|2021-07-02 14:43:10|102.04|102.04|102.14|102.08|102.14|102.08|102.04|102.02|20178
1625237010000|2021-07-02 14:43:30|102.16|102.1|102.14|102.08|102.16|102.1|102.14|102.08|2365
1625237030000|2021-07-02 14:43:50|102.12||102.12||102.12||102.12||58
1625237050000|2021-07-02 14:44:10|||||||||6500
1625237060000|2021-07-02 14:44:20|102.1|102.04|102.08|102.02|102.1|102.06|102.08|102.02|11799
1625237070000|2021-07-02 14:44:30|102.1|102.04|102.1|102.06|102.1|102.08|102.08|102.04|3341
1625237080000|2021-07-02 14:44:40||102.04||102.04||102.06||102.04|769
1625237090000|2021-07-02 14:44:50|102.12|102.1|102.12|102.1|102.12|102.1|102.1|102.06|26461
1625237100000|2021-07-02 14:45:00|102.14|102.12|102.14|102.1|102.18|102.12|102.14|102.1|5016
1625237110000|2021-07-02 14:45:10|||||||||3497
1625237120000|2021-07-02 14:45:20|102.12||102.14||102.14||102.12||8780
1625237130000|2021-07-02 14:45:30||102.12||102.12||102.12||102.12|89
1625237140000|2021-07-02 14:45:40||102.1||102.1||102.1||102.1|1934
1625237160000|2021-07-02 14:46:00|102.12|102.08|102.08|102.02|102.12|102.08|102.08|102.02|17322
1625237170000|2021-07-02 14:46:10|||||||||17
1625237180000|2021-07-02 14:46:20|||||||||183
1625237210000|2021-07-02 14:46:50|102.1|102.04|102.08|102.02|102.1|102.06|102.08|102.02|9888
1625237220000|2021-07-02 14:47:00||102.04||102.04||102.04||102|3000
1625237230000|2021-07-02 14:47:10|102.06|102.06|102.1|102.06|102.1|102.06|102.06|102.06|2766
1625237240000|2021-07-02 14:47:20|102.08|102.04|102.08|102.04|102.08|102.04|102.08|102.04|3420
1625237260000|2021-07-02 14:47:40||102.06||102.06||102.06||102.06|195
1625237270000|2021-07-02 14:47:50|102.1|102.08|102.1|102.06|102.1|102.08|102.08|102.06|2557
1625237280000|2021-07-02 14:48:00|102.12|102.08|102.18|102.12|102.2|102.12|102.12|102.08|2643
1625237290000|2021-07-02 14:48:10|102.2|102.14|102.22|102.16|102.24|102.16|102.18|102.14|6014
1625237330000|2021-07-02 14:48:50|102.24|102.18|102.24|102.18|102.24|102.2|102.22|102.18|12626
1625237340000|2021-07-02 14:49:00|102.26|102.2|102.28|102.22|102.28|102.22|102.24|102.2|3700
1625237350000|2021-07-02 14:49:10|102.26||102.26||102.26||102.26||115
1625237370000|2021-07-02 14:49:30|||||||||1000
1625237380000|2021-07-02 14:49:40|||||||||2000
1625237400000|2021-07-02 14:50:00|102.24|102.2|102.22|102.18|102.24|102.2|102.22|102.18|8418
1625237410000|2021-07-02 14:50:10|||||||||50
1625237420000|2021-07-02 14:50:20|102.2|102.2|102.22|102.18|102.26|102.2|102.2|102.18|4151
1625237480000|2021-07-02 14:51:20|||||||||26
1625237500000|2021-07-02 14:51:40|||||||||2608
1625237510000|2021-07-02 14:51:50|102.2|102.16|102.14|102.1|102.2|102.16|102.12|102.1|21085
1625237520000|2021-07-02 14:52:00|102.16|102.12|102.2|102.16|102.2|102.16|102.16|102.12|4951
1625237530000|2021-07-02 14:52:10|102.22|102.18|102.22|102.16|102.24|102.18|102.18|102.14|27338
1625237540000|2021-07-02 14:52:20|102.2|102.18|102.22|102.2|102.22|102.2|102.2|102.16|15610
1625237560000|2021-07-02 14:52:40|102.24||102.24||102.24||102.24||3318
1625237580000|2021-07-02 14:53:00|||||||||20000
1625237590000|2021-07-02 14:53:10||102.18||102.2||102.2||102.18|31119
1625237620000|2021-07-02 14:53:40|||||||||225
1625237640000|2021-07-02 14:54:00|102.22|102.18|102.2|102.16|102.22|102.18|102.2|102.16|3111
1625237650000|2021-07-02 14:54:10|102.22|102.18|102.28|102.22|102.28|102.24|102.22|102.18|4316
1625237660000|2021-07-02 14:54:20|102.26|102.24|102.26|102.2|102.28|102.24|102.26|102.2|8470
1625237670000|2021-07-02 14:54:30|||||||||486
1625237680000|2021-07-02 14:54:40|||||||||437
1625237700000|2021-07-02 14:55:00|102.28|102.22|102.32|102.28|102.32|102.28|102.28|102.22|10536
1625237710000|2021-07-02 14:55:10|102.3|102.26|102.3|102.24|102.3|102.26|102.3|102.24|2254
1625237720000|2021-07-02 14:55:20|||||||||9160
1625237740000|2021-07-02 14:55:40|102.32|102.26|102.4|102.36|102.4|102.36|102.32|102.26|33617
1625237750000|2021-07-02 14:55:50|102.38|102.38|102.42|102.38|102.44|102.38|102.38|102.38|11000
1625237760000|2021-07-02 14:56:00|102.44|102.4|102.46|102.42|102.46|102.42|102.44|102.4|3720
1625237770000|2021-07-02 14:56:10|102.48|102.44|102.52|102.44|102.52|102.44|102.48|102.44|8123
1625237780000|2021-07-02 14:56:20|102.5||102.5||102.5||102.5||1032
1625237790000|2021-07-02 14:56:30|102.48|102.42|102.46|102.42|102.48|102.42|102.46|102.4|0
1625237800000|2021-07-02 14:56:40|102.44|102.4|102.44|102.4|102.44|102.4|102.44|102.4|2500
1625237810000|2021-07-02 14:56:50|102.46|102.42|102.48|102.42|102.48|102.42|102.44|102.4|16517
1625237820000|2021-07-02 14:57:00|||||||||776
1625237830000|2021-07-02 14:57:10|102.46|102.4|102.4|102.36|102.46|102.4|102.38|102.36|14954
1625237840000|2021-07-02 14:57:20|102.38|102.34|102.38|102.36|102.4|102.36|102.36|102.32|15466
1625237850000|2021-07-02 14:57:30|102.4|102.38|102.48|102.46|102.52|102.46|102.4|102.38|37392
1625237860000|2021-07-02 14:57:40|102.46|102.44|102.46|102.44|102.46|102.44|102.46|102.44|51
1625237890000|2021-07-02 14:58:10|102.44|102.42|102.42|102.36|102.46|102.42|102.42|102.36|25915
1625237900000|2021-07-02 14:58:20|||||||||478
1625237910000|2021-07-02 14:58:30|102.4||102.4||102.4||102.4||1022
1625237920000|2021-07-02 14:58:40|102.42|102.4|102.44|102.4|102.44|102.4|102.42|102.36|54926
1625237930000|2021-07-02 14:58:50|102.42||102.44||102.44||102.42||5388
1625237940000|2021-07-02 14:59:00|102.42|102.38|102.4|102.36|102.42|102.4|102.4|102.36|12438
1625237970000|2021-07-02 14:59:30|102.42|102.38|102.42|102.38|102.42|102.38|102.4|102.36|8243
1625237990000|2021-07-02 14:59:50|102.44|102.4|102.48|102.42|102.48|102.42|102.42|102.38|11155
1625238000000|2021-07-02 15:00:00|102.46|102.44|102.58|102.52|102.6|102.54|102.46|102.44|12030
1625238010000|2021-07-02 15:00:10|102.56|102.54|102.52|102.5|102.56|102.54|102.52|102.48|27378
1625238020000|2021-07-02 15:00:20|102.54|102.52|102.58|102.54|102.58|102.54|102.54|102.52|15766
1625238040000|2021-07-02 15:00:40|102.56|102.52|102.58|102.54|102.58|102.54|102.56|102.52|23426
1625238050000|2021-07-02 15:00:50|102.6|102.56|102.68|102.62|102.7|102.62|102.6|102.56|16428
1625238060000|2021-07-02 15:01:00|||||||||4837
1625238070000|2021-07-02 15:01:10|102.66|102.6|102.62|102.58|102.66|102.6|102.62|102.58|3499
1625238090000|2021-07-02 15:01:30|102.6|102.54|102.6|102.58|102.62|102.58|102.58|102.54|161889
1625238100000|2021-07-02 15:01:40|102.62|102.62|102.66|102.6|102.66|102.64|102.62|102.58|61012
1625238110000|2021-07-02 15:01:50|102.68|102.68|102.56|102.5|102.7|102.68|102.56|102.5|130952
1625238150000|2021-07-02 15:02:30|102.58|102.48|102.6|102.52|102.6|102.58|102.56|102.48|74131
1625238160000|2021-07-02 15:02:40|||||||||1085
1625238170000|2021-07-02 15:02:50|||||||||9694
1625238180000|2021-07-02 15:03:00|102.58|102.5|102.54|102.48|102.58|102.52|102.52|102.48|12461
1625238190000|2021-07-02 15:03:10|102.52|102.5|102.52|102.48|102.54|102.5|102.52|102.48|8800
1625238200000|2021-07-02 15:03:20|102.54|102.5|102.54|102.5|102.54|102.5|102.54|102.5|3786
1625238220000|2021-07-02 15:03:40|102.52|102.48|102.54|102.5|102.54|102.5|102.52|102.48|3492
1625238230000|2021-07-02 15:03:50||102.52||102.5||102.52||102.5|0
1625238240000|2021-07-02 15:04:00|102.56|102.52|102.56|102.54|102.56|102.54|102.56|102.52|7580
1625238250000|2021-07-02 15:04:10|102.54|102.52|102.54|102.5|102.54|102.52|102.54|102.5|4348
1625238260000|2021-07-02 15:04:20|102.52|102.48|102.44|102.38|102.52|102.48|102.44|102.36|12244
1625238270000|2021-07-02 15:04:30|||||||||11
1625238280000|2021-07-02 15:04:40|102.42|102.36|102.4|102.36|102.42|102.36|102.4|102.36|8884
1625238290000|2021-07-02 15:04:50|102.38||102.38||102.38||102.38||0
1625238300000|2021-07-02 15:05:00|102.36|102.34|102.38|102.32|102.38|102.34|102.36|102.3|9667
1625238320000|2021-07-02 15:05:20|102.36||102.36||102.38||102.36||5493
1625238350000|2021-07-02 15:05:50|102.34|102.3|102.32|102.28|102.34|102.32|102.32|102.28|5348
1625238360000|2021-07-02 15:06:00|102.3|102.26|102.28|102.24|102.3|102.26|102.28|102.24|7559
1625238370000|2021-07-02 15:06:10|102.26||102.28||102.28||102.26||6329
1625238380000|2021-07-02 15:06:20|102.3|102.26|102.32|102.28|102.32|102.28|102.3|102.26|14400
1625238390000|2021-07-02 15:06:30|||||||||972
1625238400000|2021-07-02 15:06:40|102.3|102.26|102.28|102.24|102.32|102.26|102.28|102.2|19992
1625238410000|2021-07-02 15:06:50|||||||||117
1625238420000|2021-07-02 15:07:00|102.3|102.26|102.32|102.26|102.32|102.26|102.28|102.26|16344
1625238430000|2021-07-02 15:07:10|102.3|102.24|102.3|102.24|102.3|102.24|102.3|102.24|5016
1625238440000|2021-07-02 15:07:20||102.26||102.26||102.26||102.26|5
1625238450000|2021-07-02 15:07:30|102.32|102.28|102.38|102.34|102.38|102.34|102.32|102.28|9116
1625238460000|2021-07-02 15:07:40|102.36|102.32|102.36|102.32|102.36|102.32|102.36|102.32|1937
1625238480000|2021-07-02 15:08:00|102.34||102.34||102.34||102.34||52
1625238490000|2021-07-02 15:08:10|102.36|102.34|102.36|102.34|102.38|102.34|102.36|102.34|5849
1625238500000|2021-07-02 15:08:20|102.34|102.32|102.36|102.32|102.36|102.32|102.34|102.32|3325
1625238510000|2021-07-02 15:08:30||102.3||102.3||102.3||102.3|0
1625238530000|2021-07-02 15:08:50||102.32||102.32||102.32||102.32|100
1625238540000|2021-07-02 15:09:00||102.34||102.34||102.34||102.34|4414
1625238560000|2021-07-02 15:09:20|102.34|102.32|102.36|102.32|102.36|102.32|102.34|102.32|5133
1625238570000|2021-07-02 15:09:30|||||||||7810
1625238580000|2021-07-02 15:09:40||102.34||102.34||102.34||102.34|50
1625238590000|2021-07-02 15:09:50||102.32||102.32||102.32||102.32|0
1625238600000|2021-07-02 15:10:00||102.34||102.34||102.34||102.34|15
1625238610000|2021-07-02 15:10:10|102.38|102.36|102.38|102.34|102.38|102.36|102.36|102.34|8253
1625238620000|2021-07-02 15:10:20|||||||||34
1625238640000|2021-07-02 15:10:40|102.4|102.36|102.38|102.36|102.4|102.36|102.36|102.34|18523
1625238660000|2021-07-02 15:11:00|102.36|102.34|102.34|102.32|102.36|102.34|102.34|102.3|9336
1625238670000|2021-07-02 15:11:10|102.36||102.36||102.36||102.36||1257
1625238690000|2021-07-02 15:11:30|102.38|102.34|102.38|102.34|102.38|102.34|102.38|102.34|1469
1625238730000|2021-07-02 15:12:10|102.4|102.36|102.44|102.38|102.44|102.38|102.4|102.36|15722
1625238740000|2021-07-02 15:12:20|102.46|102.4|102.46|102.44|102.5|102.44|102.44|102.4|1772
1625238760000|2021-07-02 15:12:40|102.48|102.46|102.5|102.46|102.5|102.46|102.48|102.46|3153
1625238770000|2021-07-02 15:12:50|||||||||9698
1625238780000|2021-07-02 15:13:00||102.44||102.48||102.48||102.44|191
1625238790000|2021-07-02 15:13:10||102.46||102.46||102.46||102.46|304
1625238810000|2021-07-02 15:13:30|102.53|102.44|102.53|102.44|102.53|102.44|102.53|102.44|304
1625238820000|2021-07-02 15:13:40|102.49|102.42|102.49|102.4|102.49|102.42|102.49|102.38|2113
1625238850000|2021-07-02 15:14:10|102.47|102.38|102.43|102.32|102.47|102.38|102.43|102.32|4265
1625238920000|2021-07-02 15:15:20|102.41|102.34|102.41|102.34|102.41|102.34|102.41|102.34|4296
1625238930000|2021-07-02 15:15:30||102.32||102.32||102.32||102.32|1260
1625238940000|2021-07-02 15:15:40||102.34||102.34||102.34||102.34|0
1625238970000|2021-07-02 15:16:10|102.43|102.36|102.45|102.36|102.47|102.36|102.43|102.36|2459
1625238980000|2021-07-02 15:16:20|102.43|102.34|102.39|102.3|102.43|102.34|102.39|102.3|3379
1625238990000|2021-07-02 15:16:30|102.37|102.24|102.29|102.2|102.37|102.24|102.23|102.14|11422
1625239000000|2021-07-02 15:16:40|102.27|102.18|102.23|102.14|102.27|102.18|102.23|102.14|2524
1625239010000|2021-07-02 15:16:50||102.12||102.14||102.14||102.12|0
1625239020000|2021-07-02 15:17:00|102.27|102.16|102.27|102.18|102.27|102.18|102.27|102.16|249
1625239040000|2021-07-02 15:17:20|102.23|102.14|102.19|102.08|102.23|102.14|102.19|102.08|4743
1625239050000|2021-07-02 15:17:30|102.15|102.06|102.19|102.1|102.21|102.1|102.15|102.06|11565
1625239060000|2021-07-02 15:17:40|102.23|102.12|102.23|102.12|102.23|102.12|102.23|102.12|0
1625239070000|2021-07-02 15:17:50|102.27|102.14|102.27|102.14|102.27|102.14|102.27|102.14|49
1625239080000|2021-07-02 15:18:00|102.29|102.16|102.33|102.22|102.33|102.22|102.29|102.16|2684
1625239100000|2021-07-02 15:18:20|102.29|102.18|102.25|102.16|102.29|102.18|102.23|102.12|9842
1625239110000|2021-07-02 15:18:30|102.23|102.18|102.25|102.18|102.25|102.18|102.23|102.18|0
1625239120000|2021-07-02 15:18:40|102.19|102.1|102.19|102.1|102.21|102.12|102.19|102.1|8414
1625239130000|2021-07-02 15:18:50|102.17||102.19||102.19||102.17||0
1625239140000|2021-07-02 15:19:00|102.21|102.12|102.21|102.12|102.21|102.12|102.21|102.12|159
1625239150000|2021-07-02 15:19:10|102.19|102.14|102.17|102.06|102.21|102.14|102.17|102.06|5245
1625239160000|2021-07-02 15:19:20|102.21|102.1|102.19|102.1|102.21|102.1|102.19|102.1|636
1625239180000|2021-07-02 15:19:40|102.21|102.14|102.25|102.16|102.25|102.16|102.21|102.14|2064
1625239200000|2021-07-02 15:20:00|102.29|102.18|102.25|102.16|102.29|102.18|102.25|102.16|3645
1625239210000|2021-07-02 15:20:10|102.31|102.2|102.31|102.2|102.31|102.2|102.31|102.2|1323
1625239220000|2021-07-02 15:20:20|102.29||102.29||102.29||102.29||0
1625239230000|2021-07-02 15:20:30|102.31|102.24|102.29|102.18|102.31|102.24|102.29|102.18|3802
1625239250000|2021-07-02 15:20:50||102.2||102.2||102.2||102.2|0
1625239260000|2021-07-02 15:21:00|102.27|102.18|102.27|102.18|102.27|102.18|102.27|102.16|131
1625239270000|2021-07-02 15:21:10|102.29|102.2|102.29|102.2|102.29|102.2|102.29|102.2|0
1625239280000|2021-07-02 15:21:20|102.33|102.24|102.39|102.28|102.39|102.28|102.31|102.22|6450
1625239290000|2021-07-02 15:21:30|102.41|102.3|102.39|102.28|102.41|102.3|102.39|102.28|0
1625239300000|2021-07-02 15:21:40||102.3||102.3||102.3||102.3|0
1625239310000|2021-07-02 15:21:50|102.37|102.28|102.37|102.28|102.37|102.28|102.37|102.28|0
1625239340000|2021-07-02 15:22:20|102.41|102.3|102.49|102.4|102.49|102.4|102.41|102.3|4201
1625239350000|2021-07-02 15:22:30|102.45|102.38|102.41|102.34|102.45|102.38|102.41|102.32|5892
1625239360000|2021-07-02 15:22:40||102.32||102.34||102.34||102.32|3160
1625239370000|2021-07-02 15:22:50|102.39|102.3|102.39|102.3|102.39|102.3|102.39|102.3|3868
1625239380000|2021-07-02 15:23:00|102.45|102.34|102.45|102.34|102.45|102.34|102.45|102.34|3015
1625239390000|2021-07-02 15:23:10|102.47|102.3|102.47|102.38|102.47|102.38|102.47|102.3|11419
1625239400000|2021-07-02 15:23:20||102.34||102.34||102.34||102.34|5
1625239410000|2021-07-02 15:23:30||102.38||102.38||102.38||102.38|0
1625239420000|2021-07-02 15:23:40|102.45|102.4|102.45|102.34|102.45|102.4|102.45|102.34|2550
1625239430000|2021-07-02 15:23:50||102.36||102.36||102.36||102.36|0
1625239450000|2021-07-02 15:24:10||102.38||102.38||102.38||102.38|0
1625239460000|2021-07-02 15:24:20||102.34||102.36||102.36||102.34|64
1625239470000|2021-07-02 15:24:30|102.43|102.34|102.43|102.32|102.43|102.34|102.43|102.32|4395
1625239480000|2021-07-02 15:24:40|102.41|102.36|102.41|102.32|102.41|102.36|102.41|102.3|333
1625239490000|2021-07-02 15:24:50|102.43|102.3|102.47|102.38|102.47|102.38|102.43|102.3|1693
1625239510000|2021-07-02 15:25:10||102.4||102.38||102.4||102.38|1296
1625239520000|2021-07-02 15:25:20|||||||||2958
1625239540000|2021-07-02 15:25:40|102.49|102.4|102.49|102.4|102.49|102.4|102.49|102.4|10060
1625239550000|2021-07-02 15:25:50|102.47|102.38|102.47|102.4|102.47|102.4|102.47|102.38|3190
1625239560000|2021-07-02 15:26:00||102.38||102.4||102.4||102.38|2707
1625239590000|2021-07-02 15:26:30|102.45|102.36|102.47|102.38|102.47|102.38|102.45|102.36|84
1625239600000|2021-07-02 15:26:40||102.36||102.38||102.38||102.36|0
1625239610000|2021-07-02 15:26:50|102.45|102.36|102.47|102.36|102.47|102.36|102.45|102.36|4419
1625239620000|2021-07-02 15:27:00||102.38||102.38||102.38||102.38|0
1625239630000|2021-07-02 15:27:10|||||||||39
1625239640000|2021-07-02 15:27:20|102.51|102.4|102.51|102.42|102.51|102.42|102.49|102.4|3639
1625239660000|2021-07-02 15:27:40|||||||||20
1625239680000|2021-07-02 15:28:00|||||||||11
1625239710000|2021-07-02 15:28:30|102.53|102.44|102.59|102.48|102.59|102.5|102.53|102.44|5364
1625239720000|2021-07-02 15:28:40|102.57|102.44|102.53|102.46|102.57|102.46|102.53|102.44|5967
1625239740000|2021-07-02 15:29:00|102.55|102.44|102.55|102.46|102.55|102.46|102.55|102.44|3146
1625239760000|2021-07-02 15:29:20|102.59|102.5|102.65|102.56|102.65|102.56|102.59|102.5|8484
1625239770000|2021-07-02 15:29:30|102.69|102.58|102.69|102.6|102.69|102.6|102.69|102.58|3
1625239780000|2021-07-02 15:29:40|102.71|102.62|102.73|102.64|102.75|102.64|102.69|102.62|1422
1625239790000|2021-07-02 15:29:50|102.77|102.62|102.89|102.74|102.89|102.74|102.77|102.62|7980
1625468410000|2021-07-05 07:00:10|102.52|102.5|102.56|102.2|102.62|102.52|102.52|102.1|48632
1625468420000|2021-07-05 07:00:20|102.62||102.62||102.62||102.62||9723
1625468430000|2021-07-05 07:00:30|102.6|102.22|102.68|102.32|102.7|102.32|102.58|102.22|29322
1625468440000|2021-07-05 07:00:40|||||||||66592
1625468450000|2021-07-05 07:00:50|102.7|102.34|102.88|102.48|103|102.9|102.7|102.32|46115
1625468460000|2021-07-05 07:01:00||102.5||102.54||102.54||102.42|40289
1625468470000|2021-07-05 07:01:10||102.56||102.58||102.58||102.56|25355
1625468480000|2021-07-05 07:01:20|102.86|102.6|102.82|102.48|102.88|102.7|102.7|102.48|5721
1625468490000|2021-07-05 07:01:30|102.78|102.5|102.52|102.34|102.78|102.72|102.52|102.28|34525
1625468500000|2021-07-05 07:01:40||102.32||102.38||102.38||102.3|2594
1625468510000|2021-07-05 07:01:50|102.5|102.34|102.34|102.16|102.5|102.34|102.28|102.1|22753
1625468520000|2021-07-05 07:02:00|102.32|102.18|102.32|102.16|102.34|102.22|102.32|102.1|11811
1625468530000|2021-07-05 07:02:10||102.18||102.18||102.18||102.18|24540
1625468540000|2021-07-05 07:02:20|102.3|102.1|102.1|102|102.3|102.18|102.1|102|29461
1625468550000|2021-07-05 07:02:30|102.08|101.94|102.12|101.96|102.18|101.96|102.08|101.9|1024
1625468560000|2021-07-05 07:02:40|102.1|101.98|102.1|101.96|102.1|101.98|102.1|101.96|843
1625468570000|2021-07-05 07:02:50|102.08|101.98|102.32|102.18|102.32|102.18|102.08|101.98|30468
1625468580000|2021-07-05 07:03:00|102.3|102.2|102.2|102.1|102.3|102.22|102.2|102.1|20535
1625468590000|2021-07-05 07:03:10|102.18|102.06|102.06|101.9|102.18|102.06|102.06|101.9|40418
1625468600000|2021-07-05 07:03:20||101.92||101.92||101.92||101.92|34472
1625468610000|2021-07-05 07:03:30|102.04|101.9|102|101.9|102.04|101.92|102|101.9|89
1625468620000|2021-07-05 07:03:40|102.04|101.92|101.94|101.8|102.04|101.92|101.94|101.8|26206
1625468630000|2021-07-05 07:03:50|101.92|101.88|101.9|101.8|101.92|101.88|101.9|101.8|5632
1625468640000|2021-07-05 07:04:00|101.88|101.74|101.92|101.76|101.92|101.76|101.82|101.7|30942
1625468650000|2021-07-05 07:04:10|||||||||5313
1625468660000|2021-07-05 07:04:20|101.9||101.9||101.9||101.9||4059
1625468670000|2021-07-05 07:04:30|101.92|101.8|102.06|101.96|102.08|102|101.9|101.8|8931
1625468680000|2021-07-05 07:04:40|102.08|101.98|102.2|102.08|102.2|102.08|102.08|101.98|6500
1625468690000|2021-07-05 07:04:50|102.18|102.04|102.14|101.98|102.18|102.08|102.14|101.98|3917
1625468700000|2021-07-05 07:05:00|102.12|101.96|102.22|102.1|102.22|102.1|102.1|101.96|13201
1625468710000|2021-07-05 07:05:10|102.26|102.12|102.3|102.18|102.32|102.18|102.26|102.12|21262
1625468720000|2021-07-05 07:05:20|102.28|102.16|102.22|102.1|102.28|102.16|102.22|102.02|25900
1625468730000|2021-07-05 07:05:30|102.24|102.14|102.2|102.04|102.24|102.14|102.14|102.02|8658
1625468740000|2021-07-05 07:05:40||102||102.02||102.02||102|323
1625468750000|2021-07-05 07:05:50||102.08||102.1||102.1||102.08|31748
1625468760000|2021-07-05 07:06:00|102.18|102.08|102.16|102.06|102.26|102.08|102.04|101.88|29181
1625468770000|2021-07-05 07:06:10|102.14|102.02|102.14|102|102.16|102.04|102.14|101.98|1982
1625468780000|2021-07-05 07:06:20|102.12|101.96|102|101.86|102.14|101.96|101.98|101.82|14683
1625468790000|2021-07-05 07:06:30|101.98|101.82|101.94|101.82|101.98|101.84|101.92|101.82|8110
1625468800000|2021-07-05 07:06:40|||||||||1066
1625468810000|2021-07-05 07:06:50||101.84||101.84||101.84||101.84|5977
1625468820000|2021-07-05 07:07:00|101.92|101.82|101.82|101.7|101.92|101.82|101.8|101.7|79667
1625468830000|2021-07-05 07:07:10|101.8|101.66|101.7|101.6|101.8|101.66|101.7|101.54|1517
1625468840000|2021-07-05 07:07:20|101.72|101.62|101.74|101.64|101.84|101.68|101.72|101.62|30820
1625468850000|2021-07-05 07:07:30|101.78|101.72|101.8|101.68|101.86|101.72|101.72|101.66|12432
1625468860000|2021-07-05 07:07:40|101.78|101.66|101.82|101.74|101.86|101.74|101.76|101.62|1252
1625468870000|2021-07-05 07:07:50|101.86|101.72|101.92|101.78|101.94|101.78|101.86|101.72|11997
1625468880000|2021-07-05 07:08:00|101.9|101.76|101.72|101.56|101.9|101.76|101.72|101.56|3924
1625468890000|2021-07-05 07:08:10|101.74|101.58|101.72|101.58|101.74|101.58|101.72|101.58|0
1625468900000|2021-07-05 07:08:20|101.74|101.64|101.78|101.66|101.82|101.66|101.74|101.64|856
1625468910000|2021-07-05 07:08:30|101.76|101.64|101.76|101.64|101.76|101.64|101.76|101.64|53721
1625468920000|2021-07-05 07:08:40|101.78|101.78|101.78|101.66|101.8|101.78|101.78|101.64|90065
1625468930000|2021-07-05 07:08:50|101.82|101.68|101.78|101.72|101.9|101.74|101.78|101.68|982
1625468940000|2021-07-05 07:09:00|101.84|101.74|101.86|101.72|101.88|101.74|101.82|101.72|15788
1625468950000|2021-07-05 07:09:10|||||||||4873
1625468960000|2021-07-05 07:09:20|101.84||101.82||101.84||101.82||0
1625468970000|2021-07-05 07:09:30|101.8|101.68|101.7|101.56|101.8|101.68|101.66|101.5|21229
1625468980000|2021-07-05 07:09:40|101.72|101.58|101.78|101.64|101.8|101.64|101.72|101.58|429
1625468990000|2021-07-05 07:09:50|||||||||89
1625469000000|2021-07-05 07:10:00|101.8|101.66|101.84|101.72|101.84|101.72|101.8|101.66|16810
1625469010000|2021-07-05 07:10:10|101.82|101.74|101.74|101.64|101.82|101.74|101.74|101.64|5699
1625469020000|2021-07-05 07:10:20|101.76|101.66|101.8|101.66|101.8|101.66|101.76|101.66|5393
1625469030000|2021-07-05 07:10:30|||||||||6340
1625469040000|2021-07-05 07:10:40|||||||||6979
1625469050000|2021-07-05 07:10:50|101.82|101.68|101.84|101.7|101.84|101.7|101.82|101.68|7771
1625469060000|2021-07-05 07:11:00|101.82|101.66|101.78|101.66|101.82|101.66|101.78|101.64|4564
1625469080000|2021-07-05 07:11:20|||||||||1603
1625469090000|2021-07-05 07:11:30|101.76|101.68|101.78|101.66|101.8|101.68|101.76|101.64|7759
1625469100000|2021-07-05 07:11:40|101.8|101.68|101.8|101.68|101.8|101.68|101.8|101.68|203
1625469110000|2021-07-05 07:11:50|||||||||160
1625469120000|2021-07-05 07:12:00|||||||||393
1625469130000|2021-07-05 07:12:10|101.82|101.7|101.9|101.8|101.92|101.8|101.82|101.7|11940
1625469150000|2021-07-05 07:12:30|101.88|101.82|101.94|101.86|101.94|101.86|101.86|101.8|3242
1625469160000|2021-07-05 07:12:40|101.92|101.8|101.8|101.66|101.92|101.88|101.8|101.64|9005
1625469170000|2021-07-05 07:12:50|101.78|101.64|101.64|101.5|101.78|101.64|101.64|101.48|1333
1625469180000|2021-07-05 07:13:00|101.62|101.48|101.6|101.46|101.62|101.5|101.6|101.46|0
1625469190000|2021-07-05 07:13:10|101.62|101.48|101.72|101.6|101.72|101.6|101.62|101.48|20073
1625469200000|2021-07-05 07:13:20|||||||||8796
1625469210000|2021-07-05 07:13:30|||||||||9784
1625469230000|2021-07-05 07:13:50|101.7|101.56|101.7|101.54|101.7|101.56|101.7|101.54|2054
1625469240000|2021-07-05 07:14:00||101.56||101.54||101.56||101.54|985
1625469250000|2021-07-05 07:14:10||101.56||101.58||101.58||101.56|2011
1625469260000|2021-07-05 07:14:20|101.68|101.56|101.68|101.56|101.7|101.64|101.66|101.52|14713
1625469270000|2021-07-05 07:14:30|101.66|101.64|101.66|101.54|101.66|101.64|101.66|101.54|986
1625469280000|2021-07-05 07:14:40|101.64|101.52|101.62|101.48|101.64|101.52|101.62|101.48|2181
1625469290000|2021-07-05 07:14:50|101.64|101.46|101.56|101.48|101.64|101.48|101.56|101.44|5000
1625469300000|2021-07-05 07:15:00||101.46||101.48||101.48||101.46|414
1625469310000|2021-07-05 07:15:10|101.62|101.5|101.84|101.72|101.88|101.74|101.62|101.5|41241
1625469320000|2021-07-05 07:15:20|101.82|101.7|101.8|101.7|101.82|101.7|101.8|101.7|893
1625469330000|2021-07-05 07:15:30||101.72||101.72||101.72||101.7|0
1625469340000|2021-07-05 07:15:40|101.78|101.7|101.8|101.72|101.8|101.72|101.78|101.7|5126
1625469350000|2021-07-05 07:15:50|||||||||2730
1625469360000|2021-07-05 07:16:00|101.78|101.7|101.8|101.72|101.8|101.72|101.78|101.7|5945
1625469370000|2021-07-05 07:16:10|||||||||998
1625469400000|2021-07-05 07:16:40|101.84|101.74|101.88|101.74|101.92|101.8|101.84|101.74|39503
1625469410000|2021-07-05 07:16:50|101.9|101.76|101.88|101.76|101.92|101.9|101.88|101.76|5044
1625469420000|2021-07-05 07:17:00|101.86|101.78|101.9|101.8|101.9|101.8|101.86|101.76|6425
1625469430000|2021-07-05 07:17:10|101.88|101.82|101.88|101.82|101.88|101.82|101.88|101.82|11273
1625469440000|2021-07-05 07:17:20|101.9|101.84|102.14|102|102.14|102.04|101.9|101.84|18487
1625469450000|2021-07-05 07:17:30|102.12||102.14||102.14||102.12||1020
1625469460000|2021-07-05 07:17:40|102.12||102.14||102.14||102.12||1217
1625469470000|2021-07-05 07:17:50|102.12||102.12||102.14||102.12||19
1625469480000|2021-07-05 07:18:00|102.14|102.02|102.28|102.18|102.28|102.18|102.14|102.02|4294
1625469490000|2021-07-05 07:18:10|102.3|102.2|102.38|102.26|102.4|102.26|102.3|102.2|13779
1625469500000|2021-07-05 07:18:20|||||||||21487
1625469510000|2021-07-05 07:18:30|102.4|102.28|102.5|102.4|102.5|102.44|102.38|102.28|181450
1625469520000|2021-07-05 07:18:40|102.48|102.38|102.62|102.54|102.64|102.54|102.48|102.38|32342
1625469530000|2021-07-05 07:18:50|102.64|102.5|102.76|102.68|102.78|102.68|102.64|102.48|25532
1625469540000|2021-07-05 07:19:00|102.74|102.64|102.64|102.54|102.74|102.72|102.64|102.54|30978
1625469550000|2021-07-05 07:19:10|102.62|102.52|102.58|102.48|102.62|102.52|102.58|102.44|13876
1625469560000|2021-07-05 07:19:20|102.6|102.58|102.58|102.48|102.6|102.58|102.58|102.48|50564
1625469570000|2021-07-05 07:19:30|102.62|102.5|102.62|102.56|102.62|102.56|102.62|102.5|12793
1625469580000|2021-07-05 07:19:40|102.64|102.58|102.72|102.66|102.74|102.66|102.64|102.58|3209
1625469590000|2021-07-05 07:19:50|102.7|102.62|102.7|102.58|102.7|102.62|102.68|102.56|8505
1625469600000|2021-07-05 07:20:00|102.68|102.56|102.5|102.36|102.7|102.56|102.46|102.3|7158
1625469610000|2021-07-05 07:20:10|102.48||102.5||102.5||102.48||1000
1625469620000|2021-07-05 07:20:20||102.38||102.44||102.44||102.38|0
1625469630000|2021-07-05 07:20:30|102.48|102.42|102.48|102.36|102.48|102.44|102.48|102.36|1621
1625469640000|2021-07-05 07:20:40|102.5|102.38|102.5|102.38|102.5|102.38|102.5|102.38|5152
1625469650000|2021-07-05 07:20:50|102.48|102.36|102.42|102.28|102.48|102.36|102.42|102.26|937
1625469660000|2021-07-05 07:21:00||102.26||102.28||102.28||102.26|0
1625469670000|2021-07-05 07:21:10|102.4|102.26|102.32|102.2|102.4|102.26|102.3|102.16|342
1625469680000|2021-07-05 07:21:20|102.3|102.18|102.28|102.14|102.3|102.2|102.28|102.14|10003
1625469690000|2021-07-05 07:21:30||102.16||102.16||102.16||102.14|0
1625469700000|2021-07-05 07:21:40|102.3|102.18|102.32|102.24|102.32|102.24|102.3|102.18|11957
1625469710000|2021-07-05 07:21:50|||||||||2918
1625469730000|2021-07-05 07:22:10|102.3|102.22|102.32|102.2|102.32|102.22|102.3|102.14|12425
1625469740000|2021-07-05 07:22:20|102.3|102.18|102.32|102.2|102.32|102.2|102.3|102.18|0
1625469770000|2021-07-05 07:22:50|102.3|102.18|102.3|102.16|102.3|102.18|102.3|102.16|18143
1625469780000|2021-07-05 07:23:00||102.18||102.16||102.18||102.14|4855
1625469790000|2021-07-05 07:23:10|102.28|102.14|102.24|102.14|102.28|102.14|102.24|102.14|10
1625469800000|2021-07-05 07:23:20|102.28|102.16|102.3|102.16|102.3|102.16|102.28|102.16|4956
1625469810000|2021-07-05 07:23:30|102.28|102.18|102.38|102.26|102.42|102.3|102.28|102.18|18280
1625469820000|2021-07-05 07:23:40|102.36|102.24|102.36|102.2|102.36|102.24|102.36|102.2|0
1625469830000|2021-07-05 07:23:50||102.22||102.22||102.22||102.22|6886
1625469840000|2021-07-05 07:24:00|102.32|102.2|102.22|102.14|102.32|102.2|102.22|102.14|25761
1625469850000|2021-07-05 07:24:10|102.24|102.16|102.3|102.16|102.3|102.16|102.24|102.16|3697
1625469860000|2021-07-05 07:24:20|102.28||102.28||102.28||102.28||0
1625469870000|2021-07-05 07:24:30|102.26|102.14|102.26|102.14|102.26|102.14|102.26|102.14|42554
1625469880000|2021-07-05 07:24:40|102.28|102.28|102.26|102.14|102.3|102.28|102.26|102.14|26615
1625469890000|2021-07-05 07:24:50||102.16||102.16||102.16||102.16|3484
1625469900000|2021-07-05 07:25:00|102.3|102.18|102.3|102.18|102.36|102.24|102.3|102.16|7129
1625469910000|2021-07-05 07:25:10|102.28|102.16|102.28|102.16|102.28|102.16|102.28|102.16|8
1625469950000|2021-07-05 07:25:50||102.14||102.14||102.16||102.14|17
1625469960000|2021-07-05 07:26:00||102.16||102.14||102.16||102.14|165
1625469980000|2021-07-05 07:26:20|102.26|102.1|102.18|102.06|102.26|102.1|102.18|102.04|6236
1625469990000|2021-07-05 07:26:30|102.16|102.08|102.16|102.06|102.16|102.08|102.16|102.04|1136
1625470010000|2021-07-05 07:26:50|102.12|102.08|102.06|101.98|102.14|102.08|102.06|101.98|1770
1625470030000|2021-07-05 07:27:10|102.04|101.94|102.02|101.92|102.04|101.94|102.02|101.92|1263
1625470040000|2021-07-05 07:27:20|102.04|102|102.06|101.94|102.06|102.02|102.02|101.94|35122
1625470050000|2021-07-05 07:27:30||101.96||101.94||101.96||101.94|0
1625470060000|2021-07-05 07:27:40|102.04|101.92|102.06|102|102.06|102|102.02|101.92|37337
1625470070000|2021-07-05 07:27:50|102.08|101.98|102.04|101.94|102.08|101.98|102.04|101.92|5420
1625470080000|2021-07-05 07:28:00|102|101.92|101.96|101.84|102.04|101.92|101.96|101.82|7038
1625470090000|2021-07-05 07:28:10|101.94|101.82|101.94|101.82|101.94|101.82|101.92|101.8|0
1625470100000|2021-07-05 07:28:20|101.92|101.9|101.9|101.8|101.92|101.9|101.9|101.76|973
1625470110000|2021-07-05 07:28:30||101.76||101.78||101.78||101.76|7
1625470120000|2021-07-05 07:28:40||101.8||101.78||101.8||101.76|0
1625470130000|2021-07-05 07:28:50|101.88|101.76|101.84|101.74|101.9|101.82|101.84|101.74|8333
1625470140000|2021-07-05 07:29:00||101.76||101.76||101.76||101.76|0
1625470170000|2021-07-05 07:29:30|101.86|101.78|101.94|101.88|101.94|101.88|101.86|101.78|14527
1625470180000|2021-07-05 07:29:40||101.86||101.86||101.9||101.86|109
1625470200000|2021-07-05 07:30:00|101.92|101.8|101.9|101.78|101.92|101.8|101.9|101.78|2062
1625470210000|2021-07-05 07:30:10||101.76||101.76||101.76||101.76|96
1625470220000|2021-07-05 07:30:20||101.78||101.78||101.78||101.78|49
1625470230000|2021-07-05 07:30:30|101.88|101.76|101.82|101.72|101.88|101.78|101.8|101.7|4120
1625470240000|2021-07-05 07:30:40|101.8|101.7|101.8|101.7|101.8|101.7|101.8|101.7|6018
1625470250000|2021-07-05 07:30:50||101.72||101.72||101.72||101.72|35
1625470260000|2021-07-05 07:31:00|101.82|101.74|101.86|101.78|101.86|101.78|101.82|101.74|2642
1625470270000|2021-07-05 07:31:10|101.84|101.76|101.86|101.72|101.86|101.76|101.84|101.72|9213
1625470280000|2021-07-05 07:31:20|101.84|101.74|101.88|101.78|101.88|101.78|101.84|101.72|1489
1625470290000|2021-07-05 07:31:30|||||||||9759
1625470300000|2021-07-05 07:31:40|101.86|101.76|101.84|101.8|101.86|101.8|101.84|101.72|3000
1625470310000|2021-07-05 07:31:50|101.86||101.88||101.88||101.86||20
1625470320000|2021-07-05 07:32:00|101.9|101.82|102.02|101.9|102.04|101.92|101.9|101.82|19180
1625470330000|2021-07-05 07:32:10|102|101.88|101.98|101.86|102|101.88|101.98|101.86|0
1625470340000|2021-07-05 07:32:20||101.88||101.88||101.88||101.88|0
1625470350000|2021-07-05 07:32:30|101.94|101.86|101.94|101.86|101.94|101.86|101.94|101.86|1452
1625470370000|2021-07-05 07:32:50||101.84||101.88||101.88||101.84|298
1625470380000|2021-07-05 07:33:00|101.98|101.9|101.98|101.88|102|101.9|101.98|101.88|1205
1625470390000|2021-07-05 07:33:10|102|101.9|102.12|102.02|102.18|102.02|102|101.9|45426
1625470400000|2021-07-05 07:33:20|102.1|102|102.14|102.04|102.14|102.04|102.1|102|21247
1625470410000|2021-07-05 07:33:30|102.18|102.06|102.24|102.16|102.28|102.18|102.18|102.06|18447
1625470430000|2021-07-05 07:33:50|102.22|102.14|102.14|102.06|102.22|102.16|102.12|102.06|4764
1625470460000|2021-07-05 07:34:20|102.16||102.16||102.16||102.16||15
1625470470000|2021-07-05 07:34:30|102.18|102.08|102.2|102.08|102.2|102.08|102.18|102.06|1081
1625470480000|2021-07-05 07:34:40|102.18|102.06|102.14|102.06|102.18|102.06|102.14|102.06|58400
1625470490000|2021-07-05 07:34:50|102.18|102.08|102.28|102.18|102.28|102.18|102.18|102.08|28126
1625470500000|2021-07-05 07:35:00|102.22|102.2|102.22|102.1|102.22|102.2|102.2|102.1|6850
1625470510000|2021-07-05 07:35:10|102.2|102.12|102.18|102.08|102.2|102.14|102.16|102.08|715
1625470520000|2021-07-05 07:35:20||102.04||102.06||102.06||102.04|825
1625470530000|2021-07-05 07:35:30||102.04||102.04||102.06||102.04|964
1625470550000|2021-07-05 07:35:50||102.06||102.06||102.06||102.06|1000
1625470560000|2021-07-05 07:36:00|102.16|102.04|102.14|102.02|102.16|102.04|102.14|102.02|1
1625470580000|2021-07-05 07:36:20|102.16|102|102.14|102.02|102.16|102.02|102.12|102|4980
1625470590000|2021-07-05 07:36:30|102.12||102.12||102.12||102.12||58
1625470600000|2021-07-05 07:36:40|102.1|102|102.06|101.96|102.1|102|102.06|101.94|11937
1625470610000|2021-07-05 07:36:50|102.08|101.98|102.12|102.04|102.12|102.04|102.06|101.98|1868
1625470630000|2021-07-05 07:37:10||102.02||102.02||102.02||102.02|0
1625470640000|2021-07-05 07:37:20|102.1|101.98|102.08|101.96|102.1|101.98|102.08|101.96|0
1625470650000|2021-07-05 07:37:30|102.06|101.94|102.02|101.92|102.06|101.94|102.02|101.9|0
1625470660000|2021-07-05 07:37:40||101.9||101.9||101.9||101.9|0
1625470670000|2021-07-05 07:37:50||101.92||101.92||101.92||101.92|0
1625470680000|2021-07-05 07:38:00||101.94||101.96||101.96||101.94|0
1625470710000|2021-07-05 07:38:30|102.04|101.98|102.08|102|102.08|102|102.04|101.98|4612
1625470720000|2021-07-05 07:38:40|||||||||1947
1625470730000|2021-07-05 07:38:50|102.06|101.98|102.06|101.96|102.06|101.98|102.04|101.96|963
1625470740000|2021-07-05 07:39:00|102.04|101.98|102.06|101.98|102.06|101.98|102.04|101.98|1775
1625470750000|2021-07-05 07:39:10|||||||||11000
1625470760000|2021-07-05 07:39:20|102.04|102|102.12|102.02|102.12|102.02|102.04|102|8895
1625470770000|2021-07-05 07:39:30|102.1|102|102.12|102.02|102.12|102.02|102.1|102|0
1625470780000|2021-07-05 07:39:40|102.1||102.08||102.1||102.08||0
1625470790000|2021-07-05 07:39:50|102.06|102|102.06|101.94|102.06|102|102.06|101.92|7183
1625470800000|2021-07-05 07:40:00|102.04|101.92|102.02|101.9|102.04|101.92|102.02|101.9|0
1625470810000|2021-07-05 07:40:10|||||||||4864
1625470820000|2021-07-05 07:40:20|102.04|101.92|102.04|101.94|102.04|101.94|102.04|101.9|0
1625470830000|2021-07-05 07:40:30|102.02|101.92|102.02|101.92|102.04|101.92|102.02|101.92|0
1625470840000|2021-07-05 07:40:40|102.04|101.94|102.04|101.92|102.04|101.94|102.04|101.92|3930
1625470850000|2021-07-05 07:40:50||101.94||101.94||101.94||101.92|15
1625470860000|2021-07-05 07:41:00|102.02|101.92|102.02|101.92|102.02|101.92|102.02|101.92|0
1625470910000|2021-07-05 07:41:50|102.04|101.96|102.12|102.04|102.18|102.04|102.04|101.96|974
1625470920000|2021-07-05 07:42:00|102.1|102.02|102.12|102|102.12|102.02|102.1|101.98|0
1625470930000|2021-07-05 07:42:10|102.1|101.98|102.12|102|102.12|102|102.1|101.98|0
1625470950000|2021-07-05 07:42:30||102.02||102.04||102.04||102.02|0
1625470960000|2021-07-05 07:42:40|102.14|102.06|102.18|102.06|102.18|102.06|102.14|102.06|235
1625470970000|2021-07-05 07:42:50|102.16|102.08|102.18|102.08|102.18|102.08|102.16|102.08|146103
1625470980000|2021-07-05 07:43:00||102.1||102.1||102.1||102.1|10000
1625470990000|2021-07-05 07:43:10|102.22|102.12|102.26|102.16|102.26|102.16|102.22|102.12|14156
1625471000000|2021-07-05 07:43:20|102.22|102.14|102.18|102.1|102.22|102.14|102.18|102.1|1714
1625471010000|2021-07-05 07:43:30|102.16|102.16|102.18|102.1|102.22|102.16|102.16|102.1|5190
1625471020000|2021-07-05 07:43:40|102.16|102.14|102.16|102.06|102.18|102.14|102.16|102.04|4619
1625471030000|2021-07-05 07:43:50|102.18|102.08|102.18|102.08|102.18|102.08|102.18|102.08|0
1625471040000|2021-07-05 07:44:00|102.16|102.1|102.14|102.02|102.16|102.1|102.12|102.02|4610
1625471050000|2021-07-05 07:44:10|102.18|102.04|102.18|102.06|102.18|102.06|102.18|102.04|100
1625471060000|2021-07-05 07:44:20|102.16||102.16||102.16||102.16||0
1625471070000|2021-07-05 07:44:30|||||||||8480
1625471080000|2021-07-05 07:44:40|102.14|102.04|102.14|102.04|102.14|102.04|102.14|102.02|12
1625471090000|2021-07-05 07:44:50||102.02||102.02||102.02||102.02|963
1625471100000|2021-07-05 07:45:00|102.12|102|102.06|101.92|102.12|102|101.96|101.9|6841
1625471110000|2021-07-05 07:45:10|102.04|101.9|102.02|101.9|102.04|101.92|102.02|101.9|0
1625471120000|2021-07-05 07:45:20|102.04|101.92|102.08|102.02|102.1|102.02|102.04|101.9|6297
1625471130000|2021-07-05 07:45:30|102.12|102.04|102.12|102.02|102.16|102.06|102.12|102.02|1221
1625471140000|2021-07-05 07:45:40|102.14|102.04|102.14|102.02|102.14|102.04|102.12|102.02|1482
1625471150000|2021-07-05 07:45:50|102.12||102.12||102.14||102.12||0
1625471160000|2021-07-05 07:46:00||102.04||102.02||102.04||102.02|0
1625471180000|2021-07-05 07:46:20|102.14|102.06|102.18|102.08|102.18|102.08|102.14|102.06|6808
1625471190000|2021-07-05 07:46:30||102.1||102.1||102.1||102.1|0
1625471200000|2021-07-05 07:46:40|102.2|102.12|102.22|102.16|102.26|102.16|102.2|102.12|14391
1625471210000|2021-07-05 07:46:50|102.2|102.14|102.16|102.08|102.2|102.14|102.16|102.04|4220
1625471220000|2021-07-05 07:47:00|102.14|102.04|102.08|101.96|102.14|102.04|102.06|101.92|6104
1625471260000|2021-07-05 07:47:40|102.06||102.06||102.06||102.06||11
1625471270000|2021-07-05 07:47:50|102.04|101.94|102.02|101.9|102.04|101.94|102.02|101.88|667
1625471280000|2021-07-05 07:48:00|||||||||8808
1625471290000|2021-07-05 07:48:10|||||||||17000
1625471300000|2021-07-05 07:48:20|102|101.88|101.98|101.9|102|101.9|101.98|101.88|0
1625471310000|2021-07-05 07:48:30|101.96|101.88|101.96|101.88|101.96|101.88|101.96|101.88|0
1625471330000|2021-07-05 07:48:50|101.94||101.94||101.94||101.94||0
1625471360000|2021-07-05 07:49:20|101.96|101.9|102.04|101.96|102.04|101.98|101.96|101.9|6268
1625471370000|2021-07-05 07:49:30||101.98||101.98||101.98||101.98|5
1625471400000|2021-07-05 07:50:00|102.06||102.06||102.08||102.06||1432
1625471420000|2021-07-05 07:50:20|102.1|102|102.08|102|102.12|102|102.08|102|183
1625471450000|2021-07-05 07:50:50|102.06|102.02|102.1|102.02|102.12|102.02|102.06|102|37966
1625471460000|2021-07-05 07:51:00|102.08|102.04|102.04|101.94|102.1|102.06|102.02|101.92|20465
1625471470000|2021-07-05 07:51:10|102.06|101.98|102.08|102|102.12|102|102.06|101.98|2723
1625471490000|2021-07-05 07:51:30|102.1|102.02|102.08|102|102.12|102.04|102.08|102|8890
1625471500000|2021-07-05 07:51:40|||||||||33457
1625471510000|2021-07-05 07:51:50|||||||||1891
1625471520000|2021-07-05 07:52:00|||||||||1959
1625471540000|2021-07-05 07:52:20|||||||||21338
1625471580000|2021-07-05 07:53:00|102.06|101.96|102.04|101.94|102.06|101.96|102.04|101.92|9863
1625471590000|2021-07-05 07:53:10|102.06|101.96|102.08|101.96|102.08|101.98|102.06|101.96|11001
1625471600000|2021-07-05 07:53:20||101.98||101.98||101.98||101.98|0
1625471640000|2021-07-05 07:54:00||102||102||102||102|0
1625471650000|2021-07-05 07:54:10|102.06|101.98|102.04|101.96|102.06|101.98|102|101.96|2425
1625471660000|2021-07-05 07:54:20|102||102||102||102||40
1625471670000|2021-07-05 07:54:30|101.94|101.94|102|101.94|102|101.94|101.94|101.88|120330
1625471680000|2021-07-05 07:54:40|102.04|101.96|102.1|102.02|102.12|102.06|102.04|101.96|21510
1625471690000|2021-07-05 07:54:50|102.12||102.12||102.14||102.1||0
1625471700000|2021-07-05 07:55:00||102.04||102.04||102.04||102.04|0
1625471710000|2021-07-05 07:55:10|102.14|102.06|102.16|102.08|102.16|102.08|102.14|102.06|4008
1625471720000|2021-07-05 07:55:20|102.14||102.14||102.14||102.14||0
1625471730000|2021-07-05 07:55:30|102.16||102.14||102.16||102.14||0
1625471750000|2021-07-05 07:55:50|102.16|102.1|102.16|102.1|102.16|102.1|102.16|102.1|0
1625471760000|2021-07-05 07:56:00|||||||||180
1625471770000|2021-07-05 07:56:10|102.18|102.12|102.18|102.14|102.24|102.18|102.18|102.12|33366
1625471780000|2021-07-05 07:56:20|102.16|102.1|102.16|102.1|102.16|102.1|102.16|102.1|972
1625471790000|2021-07-05 07:56:30|102.14|102.06|102.12|102.02|102.14|102.06|102.1|102|6307
1625471800000|2021-07-05 07:56:40|102.14||102.14||102.14||102.14||0
1625471810000|2021-07-05 07:56:50|102.12||102.12||102.12||102.12||0
1625471820000|2021-07-05 07:57:00|102.14||102.12||102.14||102.12||0
1625471830000|2021-07-05 07:57:10|102.14||102.1||102.14||102.1||0
1625471840000|2021-07-05 07:57:20|||||||||10
1625471860000|2021-07-05 07:57:40|||||||||1717
1625471880000|2021-07-05 07:58:00|102.12|102.04|102.16|102.08|102.16|102.08|102.1|102.04|4460
1625471890000|2021-07-05 07:58:10|102.18|102.1|102.22|102.12|102.22|102.12|102.18|102.1|2485
1625471900000|2021-07-05 07:58:20|102.24|102.14|102.24|102.16|102.24|102.16|102.24|102.14|1209
1625471910000|2021-07-05 07:58:30|||||||||1935
1625471920000|2021-07-05 07:58:40|||||||||19455
1625471930000|2021-07-05 07:58:50|102.26|102.18|102.3|102.2|102.32|102.2|102.26|102.18|3268
1625471940000|2021-07-05 07:59:00|102.28||102.26||102.28||102.26||686
1625471960000|2021-07-05 07:59:20|102.24|102.18|102.22|102.16|102.24|102.18|102.22|102.14|14899
1625471980000|2021-07-05 07:59:40||102.18||102.18||102.18||102.18|25
1625472000000|2021-07-05 08:00:00|102.2|102.16|102.26|102.16|102.26|102.2|102.2|102.14|21286
1625472010000|2021-07-05 08:00:10||102.18||102.2||102.2||102.18|0
1625472050000|2021-07-05 08:00:50|||||||||883
1625472060000|2021-07-05 08:01:00|||||||||23616
1625472070000|2021-07-05 08:01:10|102.24|102.18|102.24|102.14|102.24|102.18|102.2|102.1|5077
1625472080000|2021-07-05 08:01:20||102.12||102.16||102.16||102.12|435
1625472090000|2021-07-05 08:01:30|102.26|102.18|102.26|102.16|102.28|102.18|102.26|102.16|118
1625472110000|2021-07-05 08:01:50|102.28|102.18|102.26|102.18|102.28|102.18|102.24|102.18|0
1625472120000|2021-07-05 08:02:00|102.24|102.16|102.24|102.16|102.24|102.16|102.24|102.16|105
1625472140000|2021-07-05 08:02:20|102.22|102.14|102.12|102.06|102.22|102.14|102.12|102.04|3281
1625472150000|2021-07-05 08:02:30|||||||||1941
1625472160000|2021-07-05 08:02:40|||||||||9744
1625472170000|2021-07-05 08:02:50|102.14|102.08|102.18|102.14|102.2|102.14|102.14|102.08|12814
1625472180000|2021-07-05 08:03:00|102.16|102.12|102.34|102.28|102.38|102.28|102.16|102.1|19942
1625472190000|2021-07-05 08:03:10|||||||||100000
1625472200000|2021-07-05 08:03:20||102.3||102.3||102.3||102.3|107279
1625472210000|2021-07-05 08:03:30|102.38|102.32|102.46|102.34|102.48|102.4|102.38|102.32|4979
1625472230000|2021-07-05 08:03:50|102.44||102.44||102.44||102.42||0
1625472240000|2021-07-05 08:04:00|102.42||102.42||102.42||102.42||25
1625472250000|2021-07-05 08:04:10|102.44|102.36|102.44|102.36|102.44|102.36|102.42|102.36|25
1625472260000|2021-07-05 08:04:20|102.48|102.38|102.56|102.48|102.58|102.48|102.48|102.38|20693
1625472270000|2021-07-05 08:04:30|102.6|102.5|102.62|102.54|102.62|102.54|102.6|102.5|2950
1625472280000|2021-07-05 08:04:40|102.6||102.62||102.62||102.6||596
1625472290000|2021-07-05 08:04:50|102.6|102.56|102.62|102.56|102.62|102.56|102.6|102.56|0
1625472300000|2021-07-05 08:05:00|102.6|102.54|102.62|102.54|102.62|102.56|102.6|102.54|12037
1625472320000|2021-07-05 08:05:20||102.56||102.56||102.56||102.56|0
1625472340000|2021-07-05 08:05:40|102.6|102.54|102.52|102.44|102.6|102.54|102.52|102.44|7304
1625472350000|2021-07-05 08:05:50|102.54||102.54||102.54||102.54||6
1625472370000|2021-07-05 08:06:10|102.52|102.46|102.58|102.52|102.58|102.52|102.52|102.46|0
1625472390000|2021-07-05 08:06:30|102.6|102.54|102.64|102.56|102.64|102.56|102.6|102.54|8836
1625472400000|2021-07-05 08:06:40|102.6|102.54|102.48|102.42|102.6|102.54|102.46|102.4|21014
1625472410000|2021-07-05 08:06:50|102.5|102.4|102.46|102.4|102.5|102.4|102.46|102.4|1037
1625472420000|2021-07-05 08:07:00|102.48|102.42|102.48|102.44|102.5|102.44|102.48|102.4|748
1625472430000|2021-07-05 08:07:10|102.52|102.46|102.52|102.46|102.52|102.46|102.5|102.46|9975
1625472440000|2021-07-05 08:07:20|102.5|102.44|102.5|102.42|102.5|102.44|102.5|102.42|0
1625472460000|2021-07-05 08:07:40|102.52|102.44|102.52|102.46|102.52|102.46|102.52|102.44|51
1625472470000|2021-07-05 08:07:50|||||||||535
1625472490000|2021-07-05 08:08:10|102.54||102.58||102.58||102.54||1185
1625472510000|2021-07-05 08:08:30|||||||||2416
1625472520000|2021-07-05 08:08:40|102.56|102.44|102.52|102.44|102.58|102.46|102.52|102.44|1708
1625472530000|2021-07-05 08:08:50|||||||||770
1625472540000|2021-07-05 08:09:00|||||||||1
1625472550000|2021-07-05 08:09:10|102.5|102.4|102.44|102.38|102.5|102.4|102.44|102.34|1233
1625472560000|2021-07-05 08:09:20||102.36||102.34||102.36||102.34|0
1625472570000|2021-07-05 08:09:30|102.42||102.44||102.44||102.42||8
1625472590000|2021-07-05 08:09:50|102.46|102.36|102.52|102.42|102.52|102.42|102.46|102.36|10265
1625472600000|2021-07-05 08:10:00|102.5||102.5||102.5||102.5||5273
1625472610000|2021-07-05 08:10:10|102.52|102.44|102.6|102.52|102.62|102.52|102.52|102.44|1120
1625472620000|2021-07-05 08:10:20|102.62|102.54|102.6|102.52|102.62|102.54|102.6|102.52|1948
1625472630000|2021-07-05 08:10:30|102.62|102.54|102.66|102.58|102.68|102.58|102.62|102.54|31
1625472640000|2021-07-05 08:10:40|102.68|102.6|102.68|102.6|102.68|102.62|102.66|102.58|14940
1625472650000|2021-07-05 08:10:50|102.66|102.58|102.6|102.5|102.68|102.58|102.6|102.5|5952
1625472660000|2021-07-05 08:11:00|102.58||102.58||102.58||102.58||0
1625472670000|2021-07-05 08:11:10|102.6||102.6||102.6||102.6||115
1625472690000|2021-07-05 08:11:30||102.52||102.54||102.54||102.52|0
1625472700000|2021-07-05 08:11:40|||||||||801
1625472710000|2021-07-05 08:11:50|102.64|102.56|102.7|102.62|102.7|102.62|102.64|102.56|11577
1625472720000|2021-07-05 08:12:00||102.64||102.64||102.64||102.64|0
1625472730000|2021-07-05 08:12:10|102.68|102.6|102.68|102.62|102.68|102.62|102.66|102.6|3369
1625472750000|2021-07-05 08:12:30|||||||||19640
1625472760000|2021-07-05 08:12:40|102.7|102.58|102.64|102.54|102.7|102.58|102.64|102.54|33004
1625472770000|2021-07-05 08:12:50|102.66|102.56|102.68|102.56|102.68|102.58|102.66|102.56|115
1625472780000|2021-07-05 08:13:00|102.66||102.64||102.66||102.64||0
1625472790000|2021-07-05 08:13:10|102.66|102.66|102.78|102.72|102.78|102.72|102.66|102.56|90251
1625472800000|2021-07-05 08:13:20||102.7||102.7||102.7||102.7|0
1625472810000|2021-07-05 08:13:30||102.72||102.72||102.72||102.72|0
1625472820000|2021-07-05 08:13:40|102.8||102.78||102.8||102.78||4597
1625472830000|2021-07-05 08:13:50|102.76|102.7|102.7|102.64|102.76|102.7|102.7|102.64|559
1625472840000|2021-07-05 08:14:00|102.72|102.7|102.74|102.64|102.76|102.7|102.72|102.64|8167
1625472860000|2021-07-05 08:14:20|102.76|102.66|102.76|102.66|102.76|102.66|102.76|102.66|11864
1625472870000|2021-07-05 08:14:30|102.74||102.74||102.74||102.74||0
1625472880000|2021-07-05 08:14:40|||||||||2100
1625472900000|2021-07-05 08:15:00|102.72|102.64|102.8|102.72|102.8|102.72|102.72|102.64|11383
1625472910000|2021-07-05 08:15:10|102.84|102.74|102.84|102.78|102.86|102.78|102.84|102.74|10000
1625472920000|2021-07-05 08:15:20|||||||||483
1625472970000|2021-07-05 08:16:10|102.82|102.76|102.78|102.74|102.82|102.76|102.78|102.74|49241
1625472980000|2021-07-05 08:16:20|102.76|102.72|102.78|102.7|102.78|102.74|102.74|102.68|3827
1625473010000|2021-07-05 08:16:50|102.76|102.68|102.76|102.68|102.76|102.7|102.76|102.68|3723
1625473020000|2021-07-05 08:17:00|102.74|102.64|102.7|102.62|102.74|102.64|102.7|102.62|3000
1625473030000|2021-07-05 08:17:10|102.68|102.6|102.64|102.58|102.68|102.6|102.64|102.58|0
1625473040000|2021-07-05 08:17:20||102.56||102.56||102.56||102.56|0
1625473050000|2021-07-05 08:17:30|102.62|102.54|102.7|102.64|102.74|102.64|102.62|102.54|8058
1625473080000|2021-07-05 08:18:00|102.74|102.66|102.76|102.68|102.76|102.68|102.74|102.66|8040
1625473090000|2021-07-05 08:18:10|102.74|102.66|102.76|102.68|102.76|102.68|102.74|102.66|0
1625473100000|2021-07-05 08:18:20|102.74|102.66|102.7|102.6|102.74|102.66|102.7|102.6|0
1625473110000|2021-07-05 08:18:30|102.72|102.62|102.7|102.6|102.72|102.62|102.7|102.6|9776
1625473130000|2021-07-05 08:18:50|102.68||102.7||102.7||102.66||10049
1625473140000|2021-07-05 08:19:00|102.68||102.7||102.7||102.66||0
1625473160000|2021-07-05 08:19:20|102.72|102.62|102.76|102.66|102.78|102.66|102.72|102.62|420
1625473180000|2021-07-05 08:19:40|102.74||102.74||102.74||102.74||1816
1625473200000|2021-07-05 08:20:00|||||||||33827
1625473210000|2021-07-05 08:20:10|102.76|102.68|102.78|102.7|102.8|102.7|102.76|102.68|683
1625473220000|2021-07-05 08:20:20|||||||||8706
1625473240000|2021-07-05 08:20:40|||||||||1452
1625473250000|2021-07-05 08:20:50|102.76|102.66|102.7|102.62|102.76|102.66|102.7|102.62|3254
1625473260000|2021-07-05 08:21:00|||||||||892
1625473290000|2021-07-05 08:21:30|||||||||4
1625473310000|2021-07-05 08:21:50|||||||||2879
1625473320000|2021-07-05 08:22:00|102.68|102.6|102.68|102.6|102.7|102.6|102.68|102.58|1548
1625473330000|2021-07-05 08:22:10|102.7||102.7||102.7||102.7||3212
1625473340000|2021-07-05 08:22:20|102.68|102.58|102.7|102.6|102.7|102.62|102.68|102.56|9812
1625473350000|2021-07-05 08:22:30|102.68|102.62|102.68|102.6|102.7|102.62|102.68|102.6|13843
1625473360000|2021-07-05 08:22:40|102.7|102.62|102.7|102.62|102.7|102.62|102.7|102.62|475
1625473370000|2021-07-05 08:22:50|102.68|102.6|102.76|102.7|102.78|102.7|102.68|102.6|3248
1625473380000|2021-07-05 08:23:00||102.68||102.68||102.68||102.68|0
1625473390000|2021-07-05 08:23:10|102.74||102.74||102.74||102.74||0
1625473400000|2021-07-05 08:23:20|102.76|102.7|102.76|102.7|102.76|102.7|102.76|102.7|0
1625473420000|2021-07-05 08:23:40||102.68||102.68||102.68||102.68|22
1625473430000|2021-07-05 08:23:50|102.74||102.74||102.74||102.74||499
1625473450000|2021-07-05 08:24:10|102.76||102.76||102.76||102.76||210
1625473480000|2021-07-05 08:24:40|102.78|102.7|102.82|102.76|102.88|102.78|102.78|102.7|26535
1625473490000|2021-07-05 08:24:50|102.8|102.74|102.82|102.74|102.82|102.74|102.76|102.7|9760
1625473500000|2021-07-05 08:25:00|102.84|102.76|102.84|102.76|102.84|102.76|102.84|102.76|0
1625473560000|2021-07-05 08:26:00|||||||||24865
1625473580000|2021-07-05 08:26:20|102.86|102.78|102.92|102.84|102.92|102.84|102.86|102.78|9735
1625473590000|2021-07-05 08:26:30|||||||||4823
1625473600000|2021-07-05 08:26:40|102.94|102.86|102.92|102.84|102.98|102.92|102.9|102.84|26995
1625473610000|2021-07-05 08:26:50|102.94|102.86|102.92|102.84|102.96|102.86|102.92|102.84|400
1625473620000|2021-07-05 08:27:00|102.9|102.82|102.78|102.72|102.9|102.82|102.78|102.72|30670
1625473630000|2021-07-05 08:27:10|102.76||102.78||102.78||102.76||0
1625473640000|2021-07-05 08:27:20|102.76|102.7|102.72|102.7|102.76|102.7|102.72|102.7|114
1625473650000|2021-07-05 08:27:30|||||||||187
1625473670000|2021-07-05 08:27:50|||||||||13599
1625473680000|2021-07-05 08:28:00|102.7|102.68|102.7|102.62|102.7|102.68|102.7|102.62|4332
1625473690000|2021-07-05 08:28:10|102.68|102.6|102.66|102.6|102.68|102.6|102.64|102.56|2600
1625473710000|2021-07-05 08:28:30|102.7|102.62|102.7|102.66|102.7|102.66|102.7|102.62|3773
1625473720000|2021-07-05 08:28:40|102.74|102.68|102.78|102.7|102.78|102.7|102.74|102.68|4227
1625473730000|2021-07-05 08:28:50|||||||||82
1625473740000|2021-07-05 08:29:00|102.76||102.76||102.76||102.76||0
1625473750000|2021-07-05 08:29:10|||||||||13547
1625473760000|2021-07-05 08:29:20||102.72||102.72||102.72||102.7|4
1625473770000|2021-07-05 08:29:30||102.7||102.7||102.72||102.7|0
1625473780000|2021-07-05 08:29:40|||||||||1740
1625473800000|2021-07-05 08:30:00||102.72||102.7||102.72||102.7|24
1625473820000|2021-07-05 08:30:20||102.72||102.72||102.72||102.7|1470
1625473830000|2021-07-05 08:30:30|102.78|102.78|102.8|102.76|102.9|102.86|102.78|102.72|18150
1625473850000|2021-07-05 08:30:50|102.84|102.78|102.84|102.74|102.88|102.8|102.82|102.74|994
1625473860000|2021-07-05 08:31:00||102.76||102.76||102.76||102.76|0
1625473870000|2021-07-05 08:31:10|102.82|102.74|102.8|102.72|102.82|102.74|102.8|102.72|3190
1625473890000|2021-07-05 08:31:30|102.82|102.74|102.8|102.72|102.84|102.74|102.8|102.72|0
1625473900000|2021-07-05 08:31:40|102.78|102.74|102.8|102.72|102.8|102.74|102.78|102.7|9671
1625473910000|2021-07-05 08:31:50|102.78|102.7|102.8|102.72|102.8|102.72|102.78|102.7|4
1625473920000|2021-07-05 08:32:00|102.78|102.7|102.78|102.7|102.78|102.7|102.78|102.7|0
1625473930000|2021-07-05 08:32:10|||||||||6262
1625473950000|2021-07-05 08:32:30|||||||||2895
1625473960000|2021-07-05 08:32:40|102.76|102.68|102.72|102.64|102.76|102.68|102.7|102.62|25788
1625473970000|2021-07-05 08:32:50|102.7|102.62|102.7|102.62|102.7|102.62|102.68|102.62|0
1625473990000|2021-07-05 08:33:10||102.64||102.62||102.64||102.62|145
1625474010000|2021-07-05 08:33:30|102.68||102.68||102.68||102.68||2415
1625474020000|2021-07-05 08:33:40|102.7|102.64|102.7|102.64|102.7|102.64|102.7|102.64|0
1625474030000|2021-07-05 08:33:50|102.68|102.62|102.7|102.62|102.7|102.62|102.68|102.62|0
1625474060000|2021-07-05 08:34:20|102.68||102.68||102.68||102.68||0
1625474080000|2021-07-05 08:34:40|102.66|102.6|102.62|102.58|102.66|102.62|102.62|102.58|6492
1625474090000|2021-07-05 08:34:50|102.64|102.6|102.68|102.6|102.68|102.6|102.64|102.6|1559
1625474130000|2021-07-05 08:35:30|102.7||102.68||102.7||102.68||100
1625474160000|2021-07-05 08:36:00|102.7|102.7|102.76|102.68|102.78|102.72|102.7|102.62|21931
1625474170000|2021-07-05 08:36:10|102.74|102.72|102.76|102.72|102.76|102.72|102.74|102.72|2465
1625474180000|2021-07-05 08:36:20||102.74||102.74||102.74||102.74|0
1625474190000|2021-07-05 08:36:30|102.78|102.76|102.84|102.78|102.84|102.78|102.78|102.74|3601
1625474200000|2021-07-05 08:36:40|||||||||250
1625474220000|2021-07-05 08:37:00||102.8||102.8||102.8||102.78|0
1625474230000|2021-07-05 08:37:10|102.88|102.82|102.88|102.82|102.88|102.82|102.88|102.82|434
1625474250000|2021-07-05 08:37:30||102.84||102.84||102.84||102.84|84
1625474270000|2021-07-05 08:37:50|102.86|102.82|102.88|102.82|102.88|102.84|102.86|102.8|4839
1625474280000|2021-07-05 08:38:00|102.86|102.8|102.82|102.74|102.86|102.8|102.82|102.74|2000
1625474290000|2021-07-05 08:38:10|||||||||4835
1625474330000|2021-07-05 08:38:50|102.84|102.76|102.88|102.82|102.88|102.82|102.84|102.76|20019
1625474340000|2021-07-05 08:39:00|102.9|102.84|102.9|102.86|102.9|102.86|102.9|102.84|10412
1625474350000|2021-07-05 08:39:10|102.88|102.84|102.84|102.78|102.88|102.84|102.84|102.74|23615
1625474370000|2021-07-05 08:39:30|102.86|102.8|102.86|102.8|102.86|102.82|102.86|102.78|3763
1625474390000|2021-07-05 08:39:50||102.82||102.82||102.82||102.82|120
1625474410000|2021-07-05 08:40:10|102.88|102.84|102.9|102.86|102.9|102.86|102.88|102.84|1131
1625474420000|2021-07-05 08:40:20|||||||||149
1625474440000|2021-07-05 08:40:40|||||||||471
1625474450000|2021-07-05 08:40:50|102.94|102.88|103|102.92|103|102.94|102.94|102.88|17653
1625474460000|2021-07-05 08:41:00|102.98||102.98||102.98||102.98||0
1625474470000|2021-07-05 08:41:10|||||||||897
1625474500000|2021-07-05 08:41:40|103|102.94|103|102.96|103|102.96|103|102.94|4476
1625474520000|2021-07-05 08:42:00|103.02|102.98|103.06|103.02|103.06|103.02|103.02|102.98|7106
1625474540000|2021-07-05 08:42:20|||||||||1200
1625474550000|2021-07-05 08:42:30||103.04||103.02||103.04||103.02|11
1625474560000|2021-07-05 08:42:40|103.04|103|103.06|102.98|103.06|103|103|102.96|13476
1625474570000|2021-07-05 08:42:50|103.08|103|103.06|103|103.08|103.02|103.06|103|6705
1625474610000|2021-07-05 08:43:30|103.04|103.02|103.02|102.98|103.04|103.02|103|102.96|12127
1625474630000|2021-07-05 08:43:50|103.06|103|103.04|103|103.06|103.02|103.04|103|8847
1625474640000|2021-07-05 08:44:00|103.02|103.02|103.04|103|103.04|103.02|103.02|103|4604
1625474680000|2021-07-05 08:44:40|||||||||1465
1625474700000|2021-07-05 08:45:00|103.06|103.02|103.04|103|103.06|103.02|103.04|103|3721
1625474710000|2021-07-05 08:45:10|103.06|103.02|103.04|103|103.06|103.04|103.04|103|10679
1625474720000|2021-07-05 08:45:20|103.06|103.02|103.06|103.02|103.06|103.02|103.06|103.02|2500
1625474730000|2021-07-05 08:45:30||103||103.02||103.02||103|0
1625474770000|2021-07-05 08:46:10|103.08|103.04|103.18|103.16|103.18|103.16|103.08|103.04|25717
1625474780000|2021-07-05 08:46:20|103.22|103.14|103.24|103.16|103.26|103.16|103.2|103.14|3600
1625474790000|2021-07-05 08:46:30|103.22||103.2||103.22||103.2||0
1625474800000|2021-07-05 08:46:40|||||||||16470
1625474810000|2021-07-05 08:46:50|103.18|103.14|103.14|103.08|103.18|103.14|103.12|103.04|18094
1625474820000|2021-07-05 08:47:00|103.16|103.06|103.14|103.08|103.16|103.08|103.12|103.04|5752
1625474860000|2021-07-05 08:47:40|||||||||872
1625474880000|2021-07-05 08:48:00|103.12|103.1|103.14|103.1|103.14|103.1|103.12|103.06|1928
1625474890000|2021-07-05 08:48:10|103.12|103.08|103.12|103.04|103.12|103.08|103.12|103.04|11209
1625474910000|2021-07-05 08:48:30|103.1|103.02|103.08|103.02|103.1|103.02|103.08|103|7430
1625474930000|2021-07-05 08:48:50||103||103||103||103|0
1625474940000|2021-07-05 08:49:00|||||||||4815
1625474960000|2021-07-05 08:49:20|||||||||90
1625474970000|2021-07-05 08:49:30|103.06|103.02|103.1|103.08|103.12|103.08|103.04|102.98|191882
1625474980000|2021-07-05 08:49:40|103.12|103.06|103.12|103.06|103.12|103.08|103.12|103.04|11101
1625474990000|2021-07-05 08:49:50|103.14|103.08|103.16|103.12|103.16|103.12|103.12|103.08|15325
1625475000000|2021-07-05 08:50:00|103.18|103.14|103.2|103.14|103.2|103.14|103.18|103.14|3268
1625475010000|2021-07-05 08:50:10||103.12||103.12||103.12||103.1|48186
1625475020000|2021-07-05 08:50:20|||||||||109532
1625475030000|2021-07-05 08:50:30|103.22|103.14|103.26|103.22|103.26|103.22|103.22|103.14|22992
1625475040000|2021-07-05 08:50:40|103.24|103.2|103.2|103.12|103.24|103.2|103.2|103.1|24201
1625475060000|2021-07-05 08:51:00|103.22|103.14|103.2|103.16|103.24|103.18|103.2|103.14|47804
1625475080000|2021-07-05 08:51:20|||||||||9626
1625475090000|2021-07-05 08:51:30|103.24|103.18|103.26|103.22|103.26|103.22|103.24|103.18|22878
1625475100000|2021-07-05 08:51:40|103.24|103.2|103.24|103.18|103.26|103.2|103.24|103.18|2444
1625475120000|2021-07-05 08:52:00|103.26||103.26||103.26||103.26||28
1625475130000|2021-07-05 08:52:10|||||||||20848
1625475140000|2021-07-05 08:52:20|103.3|103.2|103.3|103.26|103.3|103.26|103.3|103.2|6639
1625475150000|2021-07-05 08:52:30||103.28||103.22||103.28||103.22|2500
1625475190000|2021-07-05 08:53:10|||||||||1000
1625475210000|2021-07-05 08:53:30|103.28||103.28||103.28||103.28||119
1625475220000|2021-07-05 08:53:40|||||||||400
1625475230000|2021-07-05 08:53:50|||||||||13187
1625475240000|2021-07-05 08:54:00|||||||||315
1625475250000|2021-07-05 08:54:10|||||||||5000
1625475260000|2021-07-05 08:54:20|103.26|103.18|103.28|103.22|103.28|103.22|103.24|103.18|6361
1625475270000|2021-07-05 08:54:30|103.3|103.24|103.28|103.22|103.3|103.26|103.28|103.22|20370
1625475280000|2021-07-05 08:54:40|103.26|103.2|103.26|103.18|103.26|103.2|103.26|103.18|300
1625475300000|2021-07-05 08:55:00|103.28|103.2|103.28|103.22|103.28|103.22|103.28|103.2|814
1625475310000|2021-07-05 08:55:10|103.26|103.2|103.26|103.2|103.26|103.2|103.26|103.18|16
1625475340000|2021-07-05 08:55:40|||||||||18448
1625475370000|2021-07-05 08:56:10|103.24||103.24||103.24||103.24||1768
1625475380000|2021-07-05 08:56:20|||||||||500
1625475390000|2021-07-05 08:56:30|||||||||2609
1625475410000|2021-07-05 08:56:50||103.18||103.18||103.18||103.18|1428
1625475450000|2021-07-05 08:57:30|103.22|103.16|103.24|103.18|103.24|103.18|103.22|103.16|1363
1625475460000|2021-07-05 08:57:40|103.22|103.2|103.22|103.18|103.22|103.2|103.22|103.16|622
1625475470000|2021-07-05 08:57:50||103.16||103.16||103.16||103.16|500
1625475480000|2021-07-05 08:58:00|||||||||7808
1625475490000|2021-07-05 08:58:10|||||||||115598
1625475500000|2021-07-05 08:58:20|||||||||470
1625475510000|2021-07-05 08:58:30||103.18||103.18||103.18||103.18|0
1625475520000|2021-07-05 08:58:40|103.24|103.16|103.26|103.18|103.28|103.24|103.24|103.16|115073
1625475550000|2021-07-05 08:59:10|||||||||40000
1625475560000|2021-07-05 08:59:20|||||||||40669
1625475580000|2021-07-05 08:59:40|103.24||103.24||103.24||103.24||40
1625475590000|2021-07-05 08:59:50|103.26|103.2|103.26|103.2|103.26|103.2|103.26|103.2|155
1625475600000|2021-07-05 09:00:00|||||||||250
1625475610000|2021-07-05 09:00:10|||||||||373
1625475620000|2021-07-05 09:00:20|103.24|103.18|103.24|103.18|103.24|103.18|103.24|103.18|16
1625475630000|2021-07-05 09:00:30|||||||||8605
1625475660000|2021-07-05 09:01:00|||||||||400
1625475670000|2021-07-05 09:01:10|103.22|103.16|103.26|103.2|103.26|103.2|103.2|103.14|41000
1625475680000|2021-07-05 09:01:20|||||||||1054
1625475730000|2021-07-05 09:02:10|||||||||10000
1625475780000|2021-07-05 09:03:00|||||||||21691
1625475790000|2021-07-05 09:03:10|||||||||11027
1625475810000|2021-07-05 09:03:30|103.24|103.16|103.12|103.06|103.24|103.16|103.1|103.04|30698
1625475820000|2021-07-05 09:03:40||103.04||103.06||103.06||103.04|7119
1625475830000|2021-07-05 09:03:50|103.1|103.04|103.12|103.06|103.12|103.06|103.1|103.04|3808
1625475840000|2021-07-05 09:04:00|||||||||2000
1625475890000|2021-07-05 09:04:50|103.14|103.08|103.18|103.1|103.18|103.16|103.14|103.08|17146
1625475910000|2021-07-05 09:05:10|103.16||103.16||103.16||103.16||0
1625475930000|2021-07-05 09:05:30||103.12||103.12||103.12||103.12|0
1625475940000|2021-07-05 09:05:40|||||||||485
1625475950000|2021-07-05 09:05:50|103.14|103.1|103.1|103.04|103.14|103.1|103.06|103|571
1625475960000|2021-07-05 09:06:00|||||||||4900
1625476000000|2021-07-05 09:06:40|||||||||20000
1625476010000|2021-07-05 09:06:50|||||||||664
1625476020000|2021-07-05 09:07:00|||||||||1918
1625476040000|2021-07-05 09:07:20|103.08|103.02|103.08|103.04|103.08|103.04|103.08|103.02|6088
1625476050000|2021-07-05 09:07:30||103.02||103.02||103.02||103.02|0
1625476070000|2021-07-05 09:07:50||103.04||103.02||103.04||103.02|25010
1625476080000|2021-07-05 09:08:00||103.04||103.04||103.04||103.04|100
1625476090000|2021-07-05 09:08:10|103.1|103.08|103.14|103.1|103.14|103.1|103.1|103.08|16460
1625476100000|2021-07-05 09:08:20||103.08||103.1||103.1||103.08|60
1625476110000|2021-07-05 09:08:30|103.16|103.12|103.18|103.14|103.2|103.14|103.16|103.12|3644
1625476130000|2021-07-05 09:08:50||103.12||103.1||103.12||103.1|3
1625476140000|2021-07-05 09:09:00|||||||||970
1625476150000|2021-07-05 09:09:10|||||||||9637
1625476170000|2021-07-05 09:09:30|103.16|103.12|103.16|103.1|103.18|103.14|103.16|103.1|2510
1625476180000|2021-07-05 09:09:40|103.12|103.08|103.16|103.08|103.16|103.08|103.12|103.08|0
1625476190000|2021-07-05 09:09:50|||||||||7000
1625476200000|2021-07-05 09:10:00|103.14|103.06|103.12|103.08|103.16|103.08|103.1|103.02|17914
1625476210000|2021-07-05 09:10:10||103.06||103.06||103.06||103.06|4849
1625476220000|2021-07-05 09:10:20||103.08||103.08||103.08||103.08|0
1625476240000|2021-07-05 09:10:40||103.06||103.04||103.06||103.04|0
1625476270000|2021-07-05 09:11:10|103.1||103.1||103.1||103.1||0
1625476320000|2021-07-05 09:12:00|||||||||9651
1625476330000|2021-07-05 09:12:10|||||||||1364
1625476360000|2021-07-05 09:12:40|103.12|103.06|103.12|103.06|103.12|103.08|103.12|103.06|9754
1625476380000|2021-07-05 09:13:00|||||||||1930
1625476410000|2021-07-05 09:13:30|103.16|103.08|103.16|103.1|103.16|103.12|103.16|103.08|5340
1625476430000|2021-07-05 09:13:50|||||||||9693
1625476440000|2021-07-05 09:14:00||103.12||103.12||103.12||103.12|559
1625476450000|2021-07-05 09:14:10||103.1||103.1||103.1||103.1|1691
1625476460000|2021-07-05 09:14:20|||||||||5106
1625476480000|2021-07-05 09:14:40|103.18|103.12|103.24|103.16|103.24|103.16|103.18|103.12|3210
1625476500000|2021-07-05 09:15:00|||||||||1453
1625476510000|2021-07-05 09:15:10|||||||||1434
1625476520000|2021-07-05 09:15:20|||||||||622
1625476540000|2021-07-05 09:15:40|103.26|103.24|103.28|103.24|103.28|103.26|103.26|103.16|143402
1625476550000|2021-07-05 09:15:50|103.26|103.22|103.26|103.24|103.28|103.24|103.26|103.18|116273
1625476560000|2021-07-05 09:16:00||103.2||103.24||103.24||103.2|27416
1625476580000|2021-07-05 09:16:20|||||||||2879
1625476600000|2021-07-05 09:16:40||103.2||103.24||103.24||103.2|17222
1625476620000|2021-07-05 09:17:00|||||||||2294
1625476660000|2021-07-05 09:17:40||103.2||103.24||103.24||103.2|9047
1625476670000|2021-07-05 09:17:50|||||||||14825
1625476680000|2021-07-05 09:18:00||103.2||103.24||103.24||103.2|1922
1625476690000|2021-07-05 09:18:10||103.2||103.24||103.24||103.2|8683
1625476700000|2021-07-05 09:18:20|103.24|103.2|103.16|103.1|103.24|103.24|103.14|103.1|33764
1625476710000|2021-07-05 09:18:30|103.14|103.08|103.12|103.08|103.14|103.08|103.12|103.06|3005
1625476730000|2021-07-05 09:18:50||103.06||103.04||103.06||103.04|3884
1625476740000|2021-07-05 09:19:00|103.1|103.08|103.1|103.08|103.1|103.08|103.1|103.08|0
1625476750000|2021-07-05 09:19:10|103.12|103.04|103.2|103.12|103.2|103.12|103.12|103.04|33275
1625476760000|2021-07-05 09:19:20|103.18||103.18||103.18||103.18||0
1625476770000|2021-07-05 09:19:30|103.2|103.14|103.2|103.16|103.2|103.16|103.18|103.14|4510
1625476810000|2021-07-05 09:20:10||103.14||103.14||103.14||103.14|3085
1625476830000|2021-07-05 09:20:30|||||||||10009
1625476840000|2021-07-05 09:20:40|||||||||960
1625476880000|2021-07-05 09:21:20|||||||||6711
1625476890000|2021-07-05 09:21:30|103.18|103.16|103.14|103.1|103.18|103.16|103.14|103.08|6613
1625476900000|2021-07-05 09:21:40|103.12|103.08|103.1|103.04|103.12|103.08|103.1|103.04|4711
1625476910000|2021-07-05 09:21:50|103.12|103.06|103.14|103.06|103.14|103.06|103.12|103.06|0
1625476920000|2021-07-05 09:22:00|103.16|103.14|103.16|103.08|103.16|103.14|103.14|103.06|35293
1625476930000|2021-07-05 09:22:10|103.14|103.1|103.1|103.04|103.14|103.1|103.08|103.04|4636
1625476940000|2021-07-05 09:22:20|103.14|103.06|103.14|103.06|103.14|103.06|103.14|103.06|169
1625476960000|2021-07-05 09:22:40|||||||||484
1625476970000|2021-07-05 09:22:50|||||||||7000
1625476990000|2021-07-05 09:23:10|103.12|103.04|103.1|103.04|103.12|103.04|103.1|103.04|15
1625477010000|2021-07-05 09:23:30|103.12|103.06|103.1|103.04|103.14|103.06|103.1|103.04|204
1625477020000|2021-07-05 09:23:40||103.06||103.06||103.06||103.06|200
1625477070000|2021-07-05 09:24:30||103.04||103.06||103.06||103.04|0
1625477080000|2021-07-05 09:24:40||103.04||103.04||103.04||103.04|22580
1625477090000|2021-07-05 09:24:50|103.12|103.06|103.12|103.06|103.16|103.12|103.12|103.06|6169
1625477100000|2021-07-05 09:25:00|||||||||471
1625477110000|2021-07-05 09:25:10||103.04||103.04||103.04||103.04|2953
1625477120000|2021-07-05 09:25:20|||||||||1000
1625477140000|2021-07-05 09:25:40|103.14|103.06|103.16|103.08|103.16|103.1|103.14|103.06|6099
1625477160000|2021-07-05 09:26:00|103.14|103.06|103.14|103.08|103.14|103.08|103.14|103.06|0
1625477180000|2021-07-05 09:26:20||103.06||103.06||103.06||103.06|0
1625477200000|2021-07-05 09:26:40||103.08||103.06||103.08||103.06|17
1625477210000|2021-07-05 09:26:50|||||||||1100
1625477220000|2021-07-05 09:27:00|103.12|103.04|103.1|103.04|103.12|103.04|103.1|103.04|0
1625477230000|2021-07-05 09:27:10|103.08|103.02|103.1|103.04|103.1|103.04|103.08|103.02|0
1625477240000|2021-07-05 09:27:20|||||||||17000
1625477270000|2021-07-05 09:27:50|||||||||2413
1625477290000|2021-07-05 09:28:10|||||||||2910
1625477300000|2021-07-05 09:28:20|103.12|103.06|103.1|103.06|103.14|103.06|103.1|103.06|49
1625477340000|2021-07-05 09:29:00|||||||||471
1625477410000|2021-07-05 09:30:10|||||||||3775
1625477430000|2021-07-05 09:30:30|103.12|103.08|103.14|103.08|103.14|103.08|103.12|103.08|1045
1625477440000|2021-07-05 09:30:40||103.1||103.1||103.1||103.1|600
1625477450000|2021-07-05 09:30:50||103.08||103.08||103.08||103.08|0
1625477460000|2021-07-05 09:31:00||103.1||103.1||103.1||103.1|0
1625477480000|2021-07-05 09:31:20|103.1|103.08|103.14|103.08|103.14|103.08|103.1|103.08|1160
1625477500000|2021-07-05 09:31:40|103.12||103.14||103.14||103.12||20
1625477520000|2021-07-05 09:32:00|103.12|103.06|103.08|103.02|103.12|103.06|103.08|103.02|2014
1625477550000|2021-07-05 09:32:30|||||||||478
1625477560000|2021-07-05 09:32:40|103.06||103.06||103.06||103.06||1930
1625477600000|2021-07-05 09:33:20|103.08|103.04|103.08|103.04|103.08|103.06|103.08|103.04|12954
1625477610000|2021-07-05 09:33:30|||||||||371
1625477620000|2021-07-05 09:33:40|103.12|103.06|103.14|103.1|103.14|103.1|103.1|103.06|3454
1625477630000|2021-07-05 09:33:50|103.16|103.12|103.18|103.16|103.2|103.16|103.16|103.12|105
1625477640000|2021-07-05 09:34:00||103.14||103.14||103.14||103.14|0
1625477670000|2021-07-05 09:34:30||103.16||103.16||103.16||103.16|100
1625477680000|2021-07-05 09:34:40|103.2|103.18|103.2|103.16|103.28|103.2|103.2|103.14|41280
1625477690000|2021-07-05 09:34:50|||||||||4816
1625477700000|2021-07-05 09:35:00||103.12||103.12||103.12||103.12|26
1625477710000|2021-07-05 09:35:10||103.14||103.14||103.14||103.14|18
1625477760000|2021-07-05 09:36:00|||||||||5000
1625477770000|2021-07-05 09:36:10|103.14|103.12|103.16|103.1|103.18|103.12|103.14|103.08|9514
1625477780000|2021-07-05 09:36:20||103.12||103.12||103.12||103.12|200
1625477830000|2021-07-05 09:37:10|||||||||447
1625477840000|2021-07-05 09:37:20|103.2||103.2||103.2||103.2||3445
1625477850000|2021-07-05 09:37:30|103.18||103.2||103.2||103.18||3
1625477860000|2021-07-05 09:37:40|||||||||955
1625477880000|2021-07-05 09:38:00|103.18||103.18||103.18||103.18||1250
1625477970000|2021-07-05 09:39:30|||||||||3117
1625477980000|2021-07-05 09:39:40|||||||||3281
1625478020000|2021-07-05 09:40:20|103.2|103.14|103.2|103.14|103.2|103.14|103.2|103.14|6962
1625478030000|2021-07-05 09:40:30|||||||||1500
1625478070000|2021-07-05 09:41:10|103.22|103.16|103.28|103.24|103.3|103.24|103.22|103.16|15461
1625478080000|2021-07-05 09:41:20|103.26|103.22|103.26|103.2|103.26|103.24|103.24|103.18|28350
1625478110000|2021-07-05 09:41:50|||||||||9631
1625478180000|2021-07-05 09:43:00||103.22||103.22||103.22||103.22|110
1625478190000|2021-07-05 09:43:10|103.28|103.24|103.38|103.3|103.4|103.32|103.28|103.24|10382
1625478200000|2021-07-05 09:43:20|103.36||103.36||103.36||103.36||0
1625478210000|2021-07-05 09:43:30|103.38|103.32|103.42|103.38|103.42|103.4|103.38|103.32|32323
1625478220000|2021-07-05 09:43:40|103.44|103.4|103.5|103.44|103.5|103.44|103.44|103.4|16468
1625478230000|2021-07-05 09:43:50|103.52|103.46|103.54|103.5|103.54|103.5|103.52|103.46|3000
1625478240000|2021-07-05 09:44:00|103.56|103.52|103.52|103.46|103.56|103.52|103.5|103.44|27259
1625478260000|2021-07-05 09:44:20|||||||||19584
1625478270000|2021-07-05 09:44:30|103.5|103.5|103.52|103.46|103.52|103.5|103.5|103.44|3500
1625478300000|2021-07-05 09:45:00|||||||||3459
1625478320000|2021-07-05 09:45:20|103.54|103.48|103.52|103.46|103.54|103.52|103.48|103.44|23060
1625478350000|2021-07-05 09:45:50|103.5|103.42|103.4|103.34|103.5|103.42|103.4|103.32|22305
1625478380000|2021-07-05 09:46:20|103.38||103.38||103.38||103.38||193
1625478390000|2021-07-05 09:46:30|103.4|103.36|103.5|103.4|103.5|103.4|103.38|103.36|38634
1625478400000|2021-07-05 09:46:40|103.52|103.42|103.5|103.44|103.52|103.44|103.5|103.42|2621
1625478410000|2021-07-05 09:46:50|||||||||1564
1625478420000|2021-07-05 09:47:00|103.48||103.48||103.48||103.48||0
1625478430000|2021-07-05 09:47:10|103.46|103.4|103.48|103.4|103.48|103.4|103.44|103.38|13077
1625478440000|2021-07-05 09:47:20||103.42||103.42||103.42||103.42|571
1625478460000|2021-07-05 09:47:40|||||||||707
1625478480000|2021-07-05 09:48:00|103.5|103.44|103.48|103.46|103.52|103.46|103.48|103.44|11960
1625478490000|2021-07-05 09:48:10|103.52|103.48|103.52|103.46|103.52|103.48|103.52|103.46|1671
1625478500000|2021-07-05 09:48:20|||||||||4800
1625478510000|2021-07-05 09:48:30|103.54|103.48|103.58|103.54|103.58|103.54|103.52|103.48|10872
1625478520000|2021-07-05 09:48:40||103.52||103.54||103.54||103.52|1267
1625478530000|2021-07-05 09:48:50|103.6|103.56|103.64|103.58|103.64|103.6|103.6|103.56|3011
1625478540000|2021-07-05 09:49:00|103.66|103.6|103.7|103.62|103.7|103.62|103.66|103.6|10993
1625478550000|2021-07-05 09:49:10|||||||||7719
1625478560000|2021-07-05 09:49:20|||||||||2875
1625478590000|2021-07-05 09:49:50|||||||||7716
1625478640000|2021-07-05 09:50:40|103.72|103.64|103.8|103.76|103.8|103.76|103.72|103.64|91150
1625478650000|2021-07-05 09:50:50|103.78|103.74|103.82|103.76|103.82|103.76|103.78|103.74|16166
1625478670000|2021-07-05 09:51:10|103.84|103.78|103.86|103.8|103.88|103.8|103.84|103.78|1266
1625478680000|2021-07-05 09:51:20|103.84|103.78|103.76|103.7|103.84|103.78|103.74|103.64|23903
1625478690000|2021-07-05 09:51:30|103.74|103.68|103.74|103.7|103.74|103.7|103.74|103.68|528
1625478700000|2021-07-05 09:51:40||103.68||103.68||103.68||103.68|0
1625478710000|2021-07-05 09:51:50|||||||||282
1625478730000|2021-07-05 09:52:10|103.76|103.7|103.74|103.7|103.76|103.7|103.74|103.7|130
1625478800000|2021-07-05 09:53:20|103.72||103.74||103.74||103.72||651
1625478810000|2021-07-05 09:53:30|103.72|103.72|103.78|103.72|103.78|103.72|103.72|103.7|25848
1625478860000|2021-07-05 09:54:20|||||||||1618
1625478870000|2021-07-05 09:54:30|||||||||5405
1625478880000|2021-07-05 09:54:40|103.76||103.76||103.76||103.76||15026
1625478890000|2021-07-05 09:54:50|103.78||103.76||103.78||103.76||88
1625478910000|2021-07-05 09:55:10|||||||||14643
1625478920000|2021-07-05 09:55:20|103.74|103.7|103.68|103.62|103.74|103.7|103.68|103.62|21176
1625478930000|2021-07-05 09:55:30|103.66|103.6|103.66|103.58|103.66|103.6|103.66|103.58|1662
1625478940000|2021-07-05 09:55:40|||||||||50000
1625478950000|2021-07-05 09:55:50||103.6||103.6||103.6||103.6|0
1625478960000|2021-07-05 09:56:00||103.58||103.6||103.6||103.58|0
1625478970000|2021-07-05 09:56:10||103.58||103.6||103.6||103.58|0
1625478980000|2021-07-05 09:56:20|103.68|103.62|103.72|103.66|103.72|103.66|103.68|103.62|9347
1625479000000|2021-07-05 09:56:40|103.74|103.68|103.82|103.74|103.82|103.74|103.74|103.68|6686
1625479010000|2021-07-05 09:56:50|103.84|103.76|103.84|103.76|103.86|103.78|103.84|103.76|29358
1625479020000|2021-07-05 09:57:00|103.82||103.82||103.82||103.82||0
1625479040000|2021-07-05 09:57:20|||||||||8009
1625479060000|2021-07-05 09:57:40|103.8|103.74|103.78|103.7|103.8|103.74|103.78|103.7|35389
1625479080000|2021-07-05 09:58:00|103.76|103.66|103.72|103.64|103.76|103.66|103.72|103.64|3116
1625479090000|2021-07-05 09:58:10||103.66||103.66||103.66||103.66|0
1625479130000|2021-07-05 09:58:50|103.7|103.64|103.7|103.62|103.7|103.64|103.7|103.62|13390
1625479140000|2021-07-05 09:59:00|103.68|103.6|103.64|103.58|103.68|103.6|103.64|103.58|1600
1625479210000|2021-07-05 10:00:10|||||||||4789
1625479230000|2021-07-05 10:00:30|103.66|103.6|103.7|103.62|103.82|103.74|103.66|103.6|31021
1625479240000|2021-07-05 10:00:40|103.68|103.6|103.68|103.6|103.68|103.6|103.68|103.6|0
1625479250000|2021-07-05 10:00:50|103.66|103.58|103.58|103.52|103.66|103.58|103.58|103.5|10269
1625479260000|2021-07-05 10:01:00|103.56||103.56||103.58||103.56||0
1625479270000|2021-07-05 10:01:10|103.58|103.54|103.64|103.58|103.64|103.58|103.58|103.54|9835
1625479280000|2021-07-05 10:01:20|103.62|103.56|103.6|103.54|103.62|103.56|103.6|103.54|949
1625479290000|2021-07-05 10:01:30||103.52||103.52||103.52||103.52|3851
1625479300000|2021-07-05 10:01:40||103.54||103.54||103.54||103.54|3872
1625479310000|2021-07-05 10:01:50|103.58|103.52|103.58|103.52|103.58|103.52|103.58|103.52|0
1625479330000|2021-07-05 10:02:10|||||||||6731
1625479340000|2021-07-05 10:02:20|||||||||2889
1625479360000|2021-07-05 10:02:40|103.6|103.54|103.6|103.54|103.6|103.54|103.6|103.54|13285
1625479380000|2021-07-05 10:03:00||103.52||103.52||103.52||103.52|300
1625479390000|2021-07-05 10:03:10||103.54||103.54||103.56||103.54|0
1625479410000|2021-07-05 10:03:30|103.58|103.52|103.58|103.52|103.58|103.52|103.58|103.52|0
1625479420000|2021-07-05 10:03:40||103.54||103.52||103.54||103.52|0
1625479430000|2021-07-05 10:03:50|103.56|103.5|103.52|103.46|103.58|103.5|103.48|103.46|52710
1625479440000|2021-07-05 10:04:00|103.5||103.5||103.52||103.5||0
1625479450000|2021-07-05 10:04:10|103.52||103.52||103.52||103.52||0
1625479460000|2021-07-05 10:04:20|103.54|103.48|103.6|103.52|103.64|103.56|103.54|103.48|150542
1625479470000|2021-07-05 10:04:30|103.58||103.56||103.58||103.56||0
1625479480000|2021-07-05 10:04:40||103.5||103.46||103.5||103.46|3868
1625479490000|2021-07-05 10:04:50||103.48||103.48||103.48||103.46|1500
1625479500000|2021-07-05 10:05:00|103.54|103.46|103.52|103.46|103.54|103.46|103.52|103.46|4494
1625479510000|2021-07-05 10:05:10|103.54|103.48|103.6|103.58|103.62|103.58|103.54|103.48|9986
1625479540000|2021-07-05 10:05:40||103.56||103.58||103.58||103.56|4
1625479560000|2021-07-05 10:06:00|103.62|103.56|103.66|103.6|103.66|103.6|103.62|103.56|13140
1625479570000|2021-07-05 10:06:10|103.64|103.58|103.64|103.58|103.64|103.58|103.64|103.58|0
1625479580000|2021-07-05 10:06:20||103.56||103.56||103.56||103.56|9589
1625479600000|2021-07-05 10:06:40|103.62||103.62||103.62||103.62||345
1625479610000|2021-07-05 10:06:50|||||||||9589
1625479650000|2021-07-05 10:07:30|103.6||103.6||103.6||103.6||100
1625479660000|2021-07-05 10:07:40|||||||||3347
1625479670000|2021-07-05 10:07:50|103.62|103.58|103.7|103.64|103.72|103.66|103.62|103.58|17948
1625479680000|2021-07-05 10:08:00|103.72|103.66|103.72|103.66|103.72|103.66|103.72|103.64|0
1625479690000|2021-07-05 10:08:10|103.74|103.68|103.74|103.68|103.74|103.68|103.74|103.68|0
1625479700000|2021-07-05 10:08:20|103.76|103.7|103.76|103.7|103.76|103.7|103.76|103.7|0
1625479710000|2021-07-05 10:08:30|103.78||103.78||103.78||103.78||959
1625479730000|2021-07-05 10:08:50|103.82|103.72|103.86|103.78|103.86|103.78|103.82|103.72|8305
1625479740000|2021-07-05 10:09:00|103.88||103.88||103.88||103.88||4000
1625479750000|2021-07-05 10:09:10||103.8||103.82||103.82||103.8|0
1625479770000|2021-07-05 10:09:30|||||||||1011
1625479790000|2021-07-05 10:09:50|103.86|103.8|103.84|103.78|103.86|103.8|103.84|103.78|4993
1625479800000|2021-07-05 10:10:00|||||||||1250
1625479820000|2021-07-05 10:10:20||103.8||103.8||103.8||103.8|25
1625479830000|2021-07-05 10:10:30|103.82|103.78|103.82|103.78|103.84|103.78|103.82|103.78|10000
1625479840000|2021-07-05 10:10:40|103.8|103.76|103.78|103.74|103.8|103.76|103.78|103.74|14204
1625479850000|2021-07-05 10:10:50||103.76||103.76||103.76||103.76|1130
1625479860000|2021-07-05 10:11:00||103.74||103.74||103.74||103.74|9632
1625479870000|2021-07-05 10:11:10|103.8|103.8|103.8|103.74|103.82|103.8|103.76|103.74|11918
1625479880000|2021-07-05 10:11:20|103.78||103.78||103.78||103.78||0
1625479890000|2021-07-05 10:11:30|103.76|103.72|103.76|103.7|103.76|103.72|103.76|103.7|7252
1625479910000|2021-07-05 10:11:50|103.78|103.72|103.76|103.7|103.78|103.72|103.76|103.7|0
1625479940000|2021-07-05 10:12:20|||||||||9714
1625479950000|2021-07-05 10:12:30||103.72||103.72||103.72||103.72|0
1625479960000|2021-07-05 10:12:40|103.78||103.78||103.78||103.78||862
1625479970000|2021-07-05 10:12:50|||||||||5000
1625479990000|2021-07-05 10:13:10|||||||||1000
1625480010000|2021-07-05 10:13:30|||||||||5000
1625480040000|2021-07-05 10:14:00|||||||||200
1625480060000|2021-07-05 10:14:20|||||||||468
1625480070000|2021-07-05 10:14:30|||||||||5000
1625480080000|2021-07-05 10:14:40|103.76|103.7|103.76|103.7|103.76|103.7|103.74|103.66|16651
1625480090000|2021-07-05 10:14:50|||||||||1000
1625480110000|2021-07-05 10:15:10|103.78|103.72|103.78|103.74|103.8|103.74|103.78|103.72|10095
1625480130000|2021-07-05 10:15:30|103.8|103.76|103.84|103.82|103.84|103.82|103.8|103.76|7642
1625480140000|2021-07-05 10:15:40|103.88|103.84|103.88|103.86|103.88|103.86|103.86|103.84|4129
1625480150000|2021-07-05 10:15:50|103.9|103.84|103.9|103.84|103.92|103.88|103.88|103.84|12831
1625480160000|2021-07-05 10:16:00|103.92|103.82|103.88|103.82|103.92|103.82|103.88|103.82|6677
1625480170000|2021-07-05 10:16:10|103.86|103.8|103.84|103.78|103.86|103.8|103.84|103.74|6616
1625480180000|2021-07-05 10:16:20|103.82|103.76|103.8|103.7|103.82|103.76|103.8|103.7|1669
1625480190000|2021-07-05 10:16:30|103.78||103.74||103.78||103.74||0
1625480220000|2021-07-05 10:17:00|||||||||6730
1625480240000|2021-07-05 10:17:20|103.76|103.72|103.8|103.74|103.82|103.76|103.74|103.72|4330
1625480250000|2021-07-05 10:17:30|103.82|103.76|103.82|103.76|103.82|103.76|103.8|103.74|5
1625480280000|2021-07-05 10:18:00|103.8|103.74|103.76|103.7|103.8|103.74|103.72|103.7|11588
1625480350000|2021-07-05 10:19:10|||||||||2417
1625480360000|2021-07-05 10:19:20|||||||||2250
1625480380000|2021-07-05 10:19:40|103.74|103.68|103.68|103.62|103.74|103.68|103.68|103.6|15430
1625480410000|2021-07-05 10:20:10|||||||||228
1625480420000|2021-07-05 10:20:20|||||||||3869
1625480430000|2021-07-05 10:20:30|||||||||7000
1625480440000|2021-07-05 10:20:40|103.66||103.68||103.68||103.66||101
1625480450000|2021-07-05 10:20:50|103.7|103.64|103.72|103.64|103.72|103.64|103.7|103.64|8461
1625480470000|2021-07-05 10:21:10|||||||||1630
1625480480000|2021-07-05 10:21:20|103.7|103.62|103.66|103.62|103.7|103.62|103.66|103.62|10687
1625480490000|2021-07-05 10:21:30|103.62|103.58|103.64|103.58|103.64|103.58|103.62|103.56|6981
1625480500000|2021-07-05 10:21:40||103.6||103.6||103.6||103.6|9
1625480510000|2021-07-05 10:21:50||103.58||103.58||103.6||103.58|0
1625480520000|2021-07-05 10:22:00|103.66|103.6|103.74|103.68|103.74|103.7|103.66|103.6|22601
1625480540000|2021-07-05 10:22:20|103.76|103.72|103.88|103.82|103.88|103.82|103.76|103.72|8505
1625480550000|2021-07-05 10:22:30|||||||||199
1625480560000|2021-07-05 10:22:40|103.9|103.84|103.92|103.82|103.92|103.84|103.9|103.82|429
1625480570000|2021-07-05 10:22:50|103.9|103.84|103.88|103.82|103.9|103.84|103.88|103.82|0
1625480580000|2021-07-05 10:23:00|103.86|103.8|103.84|103.76|103.86|103.8|103.82|103.76|17367
1625480590000|2021-07-05 10:23:10||103.74||103.76||103.76||103.74|400
1625480630000|2021-07-05 10:23:50||103.78||103.78||103.78||103.78|500
1625480640000|2021-07-05 10:24:00|103.86|103.8|103.9|103.82|103.9|103.82|103.86|103.8|2148
1625480650000|2021-07-05 10:24:10|103.92|103.84|103.92|103.86|103.92|103.86|103.92|103.84|0
1625480660000|2021-07-05 10:24:20|103.94||103.94||103.94||103.94||10617
1625480670000|2021-07-05 10:24:30|103.96||103.94||103.96||103.94||10181
1625480720000|2021-07-05 10:25:20|||||||||1157
1625480730000|2021-07-05 10:25:30|||||||||4000
1625480750000|2021-07-05 10:25:50||103.88||103.86||103.9||103.86|3138
1625480760000|2021-07-05 10:26:00||103.88||103.86||103.88||103.86|9250
1625480770000|2021-07-05 10:26:10|103.92||103.92||103.92||103.92||1
1625480780000|2021-07-05 10:26:20|||||||||3079
1625480820000|2021-07-05 10:27:00|103.9|103.84|103.92|103.86|103.92|103.86|103.88|103.82|3077
1625480830000|2021-07-05 10:27:10|103.94|103.88|103.96|103.88|103.96|103.88|103.94|103.88|210
1625480840000|2021-07-05 10:27:20||103.9||103.9||103.9||103.9|0
1625480850000|2021-07-05 10:27:30||103.92||103.9||103.92||103.9|564
1625480860000|2021-07-05 10:27:40|||||||||1293
1625480870000|2021-07-05 10:27:50|103.94|103.88|103.94|103.88|103.96|103.92|103.92|103.86|6566
1625480880000|2021-07-05 10:28:00|103.92|103.86|103.9|103.86|103.92|103.86|103.9|103.86|100
1625480890000|2021-07-05 10:28:10|||||||||1504
1625480900000|2021-07-05 10:28:20|103.88||103.88||103.88||103.88||0
1625480910000|2021-07-05 10:28:30|103.86|103.84|103.86|103.8|103.86|103.84|103.86|103.8|17849
1625480920000|2021-07-05 10:28:40|103.88|103.84|103.88|103.8|103.88|103.84|103.84|103.8|4838
1625480950000|2021-07-05 10:29:10|103.9|103.82|103.9|103.82|103.9|103.82|103.9|103.82|30
1625480960000|2021-07-05 10:29:20||103.84||103.82||103.84||103.82|4663
1625480970000|2021-07-05 10:29:30|103.86|103.8|103.84|103.78|103.88|103.84|103.78|103.72|49447
1625480980000|2021-07-05 10:29:40|103.82||103.84||103.84||103.82||106
1625480990000|2021-07-05 10:29:50|||||||||624
1625481010000|2021-07-05 10:30:10|||||||||1496
1625481020000|2021-07-05 10:30:20|103.86|103.8|104.08|104|104.08|104|103.86|103.8|256946
1625481030000|2021-07-05 10:30:30|104.1|104.02|104.08|104|104.1|104.08|104.08|104|17285
1625481050000|2021-07-05 10:30:50||104.02||104.02||104.02||104.02|142
1625481060000|2021-07-05 10:31:00||104||104||104||104|11063
1625481070000|2021-07-05 10:31:10|104.06||104.06||104.06||104.06||0
1625481080000|2021-07-05 10:31:20|||||||||2857
1625481100000|2021-07-05 10:31:40|104|103.98|103.96|103.88|104|103.98|103.94|103.88|18502
1625481110000|2021-07-05 10:31:50||103.9||103.9||103.9||103.9|0
1625481120000|2021-07-05 10:32:00|||||||||6703
1625481130000|2021-07-05 10:32:10|104|103.92|104|103.92|104.08|104|103.98|103.92|37730
1625481140000|2021-07-05 10:32:20||103.94||103.94||103.94||103.94|3386
1625481150000|2021-07-05 10:32:30|103.98|103.96|103.98|103.94|104|103.96|103.98|103.94|6584
1625481160000|2021-07-05 10:32:40|103.96|103.92|103.96|103.88|103.98|103.92|103.94|103.84|3484
1625481190000|2021-07-05 10:33:10|103.94|103.86|103.9|103.84|103.94|103.86|103.9|103.84|4601
1625481200000|2021-07-05 10:33:20|103.88|103.82|103.88|103.8|103.88|103.82|103.88|103.8|4500
1625481220000|2021-07-05 10:33:40|103.9||103.9||103.9||103.9||12303
1625481240000|2021-07-05 10:34:00||103.82||103.84||103.84||103.82|0
1625481250000|2021-07-05 10:34:10||103.82||103.8||103.82||103.8|0
1625481260000|2021-07-05 10:34:20|103.88||103.88||103.88||103.88||0
1625481280000|2021-07-05 10:34:40|103.9||103.88||103.9||103.88||1908
1625481320000|2021-07-05 10:35:20|||||||||1207
1625481340000|2021-07-05 10:35:40|103.86|103.76|103.8|103.76|103.86|103.76|103.78|103.72|25215
1625481350000|2021-07-05 10:35:50|103.78|103.74|103.78|103.72|103.8|103.74|103.78|103.72|2500
1625481360000|2021-07-05 10:36:00||103.74||103.72||103.74||103.72|2466
1625481370000|2021-07-05 10:36:10||103.74||103.72||103.74||103.72|0
1625481380000|2021-07-05 10:36:20|||||||||2580
1625481390000|2021-07-05 10:36:30|103.76||103.76||103.76||103.76||0
1625481400000|2021-07-05 10:36:40|103.74|103.7|103.72|103.66|103.74|103.7|103.72|103.66|13828
1625481410000|2021-07-05 10:36:50|103.74|103.68|103.7|103.66|103.76|103.68|103.7|103.66|14837
1625481420000|2021-07-05 10:37:00|103.68|103.64|103.66|103.6|103.68|103.64|103.64|103.58|8803
1625481430000|2021-07-05 10:37:10|103.64|103.58|103.64|103.56|103.64|103.58|103.62|103.54|2500
1625481440000|2021-07-05 10:37:20|||||||||647
1625481450000|2021-07-05 10:37:30|103.62||103.64||103.64||103.62||3295
1625481460000|2021-07-05 10:37:40|103.62|103.54|103.6|103.54|103.62|103.54|103.6|103.54|100
1625481470000|2021-07-05 10:37:50|103.58|103.56|103.6|103.54|103.6|103.56|103.58|103.54|2500
1625481480000|2021-07-05 10:38:00|103.58|103.5|103.54|103.5|103.58|103.5|103.54|103.5|1789
1625481490000|2021-07-05 10:38:10|103.56||103.54||103.56||103.54||0
1625481500000|2021-07-05 10:38:20|103.52|103.48|103.52|103.48|103.54|103.48|103.52|103.46|10500
1625481520000|2021-07-05 10:38:40|103.5|103.5|103.54|103.5|103.58|103.52|103.5|103.5|19943
1625481530000|2021-07-05 10:38:50|||||||||3173
1625481540000|2021-07-05 10:39:00|103.52|103.48|103.52|103.46|103.54|103.48|103.5|103.46|10881
1625481560000|2021-07-05 10:39:20||103.48||103.46||103.48||103.46|2513
1625481600000|2021-07-05 10:40:00|103.56|103.5|103.5|103.42|103.56|103.5|103.5|103.4|14665
1625481610000|2021-07-05 10:40:10|103.54|103.46|103.42|103.38|103.56|103.48|103.42|103.36|88814
1625481620000|2021-07-05 10:40:20|103.44||103.42||103.44||103.42||661
1625481630000|2021-07-05 10:40:30|103.36|103.36|103.52|103.46|103.52|103.46|103.36|103.32|44623
1625481640000|2021-07-05 10:40:40|103.5|103.48|103.56|103.48|103.56|103.48|103.5|103.48|5955
1625481650000|2021-07-05 10:40:50|103.54|103.5|103.56|103.5|103.56|103.5|103.54|103.5|104
1625481660000|2021-07-05 10:41:00|103.54|103.48|103.52|103.48|103.54|103.48|103.52|103.48|5737
1625481670000|2021-07-05 10:41:10|103.54|103.5|103.54|103.5|103.54|103.52|103.54|103.5|8028
1625481690000|2021-07-05 10:41:30|||||||||15334
1625481700000|2021-07-05 10:41:40|103.52|103.48|103.52|103.5|103.54|103.5|103.52|103.48|24858
1625481710000|2021-07-05 10:41:50|103.5|103.48|103.5|103.44|103.5|103.48|103.5|103.44|10947
1625481720000|2021-07-05 10:42:00|103.48|103.46|103.5|103.44|103.5|103.48|103.48|103.44|14358
1625481730000|2021-07-05 10:42:10|||||||||480
1625481740000|2021-07-05 10:42:20|103.48||103.48||103.48||103.48||143
1625481750000|2021-07-05 10:42:30|103.5|103.46|103.56|103.52|103.56|103.52|103.5|103.46|41628
1625481760000|2021-07-05 10:42:40|||||||||600
1625481770000|2021-07-05 10:42:50|103.54|103.48|103.5|103.46|103.54|103.48|103.5|103.46|3744
1625481780000|2021-07-05 10:43:00||103.48||103.48||103.48||103.48|0
1625481790000|2021-07-05 10:43:10||103.46||103.44||103.46||103.44|1596
1625481800000|2021-07-05 10:43:20|103.48||103.5||103.5||103.48||0
1625481810000|2021-07-05 10:43:30|||||||||39069
1625481870000|2021-07-05 10:44:30||103.46||103.44||103.46||103.44|16229
1625481880000|2021-07-05 10:44:40|103.52|103.46|103.6|103.54|103.6|103.54|103.52|103.46|25405
1625481890000|2021-07-05 10:44:50|103.58|103.52|103.58|103.52|103.58|103.52|103.58|103.5|14
1625481910000|2021-07-05 10:45:10|||||||||9600
1625481920000|2021-07-05 10:45:20|103.6|103.54|103.62|103.58|103.66|103.58|103.6|103.54|8058
1625481960000|2021-07-05 10:46:00|103.64|103.6|103.66|103.6|103.66|103.6|103.64|103.6|52186
1625481970000|2021-07-05 10:46:10||103.58||103.58||103.58||103.58|0
1625481980000|2021-07-05 10:46:20|103.68|103.6|103.76|103.7|103.78|103.74|103.68|103.6|31933
1625482000000|2021-07-05 10:46:40|103.78||103.78||103.78||103.78||0
1625482020000|2021-07-05 10:47:00|||||||||2282
1625482030000|2021-07-05 10:47:10|||||||||6707
1625482050000|2021-07-05 10:47:30|103.76||103.76||103.76||103.76||300
1625482060000|2021-07-05 10:47:40|||||||||150
1625482070000|2021-07-05 10:47:50|||||||||29667
1625482110000|2021-07-05 10:48:30|103.78|103.72|103.86|103.78|103.86|103.78|103.78|103.72|4392
1625482120000|2021-07-05 10:48:40||103.8||103.8||103.8||103.8|0
1625482130000|2021-07-05 10:48:50|||||||||1428
1625482160000|2021-07-05 10:49:20|||||||||789122
1625482170000|2021-07-05 10:49:30|103.84|103.82|103.86|103.8|103.86|103.82|103.82|103.78|22400
1625482180000|2021-07-05 10:49:40|103.88|103.82|103.88|103.84|103.88|103.84|103.88|103.82|3102
1625482190000|2021-07-05 10:49:50|103.86||103.86||103.86||103.86||69
1625482200000|2021-07-05 10:50:00|103.84|103.8|103.82|103.78|103.86|103.82|103.82|103.78|22265
1625482210000|2021-07-05 10:50:10|103.8|103.74|103.78|103.72|103.8|103.74|103.78|103.72|50
1625482220000|2021-07-05 10:50:20|103.76||103.76||103.76||103.76||0
1625482240000|2021-07-05 10:50:40|||||||||14376
1625482250000|2021-07-05 10:50:50|103.78||103.76||103.78||103.76||393
1625482260000|2021-07-05 10:51:00|103.74|103.7|103.74|103.7|103.74|103.7|103.74|103.7|3479
1625482370000|2021-07-05 10:52:50|||||||||10000
1625482390000|2021-07-05 10:53:10|103.76|103.72|103.86|103.82|103.86|103.82|103.76|103.72|10626
1625482400000|2021-07-05 10:53:20|103.84|103.8|103.84|103.8|103.84|103.8|103.84|103.8|0
1625482420000|2021-07-05 10:53:40|103.86||103.86||103.86||103.86||4489
1625482450000|2021-07-05 10:54:10||103.82||103.82||103.82||103.82|900
1625482470000|2021-07-05 10:54:30|||||||||3251
1625482480000|2021-07-05 10:54:40|103.88|103.84|103.86|103.82|103.88|103.84|103.86|103.82|9573
1625482490000|2021-07-05 10:54:50|||||||||1494
1625482510000|2021-07-05 10:55:10|||||||||7185
1625482520000|2021-07-05 10:55:20||103.84||103.84||103.84||103.84|569
1625482530000|2021-07-05 10:55:30||103.82||103.82||103.82||103.82|0
1625482540000|2021-07-05 10:55:40|103.88||103.88||103.88||103.88||5
1625482560000|2021-07-05 10:56:00|103.9|103.84|103.96|103.9|103.98|103.9|103.9|103.84|21296
1625482570000|2021-07-05 10:56:10||103.88||103.88||103.88||103.88|0
1625482600000|2021-07-05 10:56:40|||||||||3
1625482610000|2021-07-05 10:56:50|||||||||5774
1625482620000|2021-07-05 10:57:00||103.9||103.88||103.9||103.88|0
1625482630000|2021-07-05 10:57:10|103.98|103.9|103.96|103.92|103.98|103.92|103.96|103.9|882
1625482660000|2021-07-05 10:57:40|103.98|103.94|104|103.94|104|103.96|103.98|103.94|16945
1625482670000|2021-07-05 10:57:50||103.96||103.96||103.96||103.96|20
1625482690000|2021-07-05 10:58:10|||||||||952
1625482700000|2021-07-05 10:58:20||103.94||103.96||103.96||103.92|1924
1625482710000|2021-07-05 10:58:30|103.96|103.92|103.96|103.88|104|103.92|103.96|103.88|1747
1625482720000|2021-07-05 10:58:40|103.94|103.86|103.94|103.88|103.94|103.88|103.94|103.86|945
1625482730000|2021-07-05 10:58:50||103.86||103.86||103.86||103.86|0
1625482740000|2021-07-05 10:59:00||103.88||103.88||103.88||103.88|0
1625482760000|2021-07-05 10:59:20||103.86||103.86||103.86||103.86|1905
1625482770000|2021-07-05 10:59:30|||||||||700
1625482790000|2021-07-05 10:59:50|103.96|103.88|103.96|103.88|103.96|103.88|103.96|103.88|20
1625482800000|2021-07-05 11:00:00|103.94||103.94||103.94||103.94||1561
1625482810000|2021-07-05 11:00:10|103.96||103.96||103.96||103.96||0
1625482820000|2021-07-05 11:00:20|||||||||165
1625482860000|2021-07-05 11:01:00|||||||||5775
1625482870000|2021-07-05 11:01:10|103.98|103.9|103.96|103.92|104|103.96|103.96|103.9|13449
1625482930000|2021-07-05 11:02:10|||||||||3339
1625482940000|2021-07-05 11:02:20|||||||||5167
1625482960000|2021-07-05 11:02:40|103.94|103.9|103.96|103.9|103.96|103.94|103.94|103.88|12056
1625482970000|2021-07-05 11:02:50||103.92||103.92||103.92||103.92|0
1625482980000|2021-07-05 11:03:00|103.94|103.88|103.94|103.9|103.96|103.9|103.94|103.88|12661
1625482990000|2021-07-05 11:03:10|103.96|103.92|103.96|103.92|103.96|103.92|103.96|103.92|751
1625483000000|2021-07-05 11:03:20|103.98|103.94|104|103.94|104.04|103.98|103.98|103.94|21113
1625483020000|2021-07-05 11:03:40|||||||||5729
1625483030000|2021-07-05 11:03:50|103.98|103.92|103.98|103.92|103.98|103.92|103.98|103.9|103
1625483050000|2021-07-05 11:04:10|103.96|103.9|103.94|103.88|103.96|103.9|103.94|103.88|3148
1625483100000|2021-07-05 11:05:00||103.9||103.88||103.9||103.88|2906
1625483120000|2021-07-05 11:05:20|||||||||2382
1625483150000|2021-07-05 11:05:50|103.92|103.86|103.86|103.82|103.92|103.86|103.82|103.78|69201
1625483160000|2021-07-05 11:06:00|103.88|103.8|103.94|103.88|103.96|103.88|103.88|103.8|19703
1625483210000|2021-07-05 11:06:50|103.9|103.9|103.98|103.94|103.98|103.94|103.9|103.9|4319
1625483220000|2021-07-05 11:07:00|104|103.96|104|103.96|104|103.96|104|103.96|26996
1625483250000|2021-07-05 11:07:30||103.98||103.98||103.98||103.98|75
1625483260000|2021-07-05 11:07:40||103.96||103.96||103.96||103.96|5741
1625483270000|2021-07-05 11:07:50|104.02|103.98|104.08|104|104.1|104|104.02|103.98|4175
1625483280000|2021-07-05 11:08:00|104.1|104.02|104.1|104.06|104.1|104.06|104.1|104.02|4
1625483300000|2021-07-05 11:08:20||104.04||104.08||104.08||104.04|0
1625483310000|2021-07-05 11:08:30|104.14||104.14||104.14||104.14||1125
1625483330000|2021-07-05 11:08:50|104.16|104.1|104.18|104.1|104.18|104.1|104.16|104.1|210
1625483340000|2021-07-05 11:09:00|||||||||372
1625483370000|2021-07-05 11:09:30|||||||||400
1625483380000|2021-07-05 11:09:40|104.14||104.14||104.14||104.14||3500
1625483400000|2021-07-05 11:10:00|104.18|104.12|104.18|104.16|104.18|104.16|104.18|104.12|3258
1625483410000|2021-07-05 11:10:10|104.2|104.18|104.26|104.2|104.28|104.2|104.2|104.18|10882
1625483420000|2021-07-05 11:10:20|104.24|104.18|104.16|104.1|104.24|104.18|104.16|104.1|22583
1625483430000|2021-07-05 11:10:30|104.14|104.08|104.14|104.08|104.14|104.08|104.14|104.08|0
1625483440000|2021-07-05 11:10:40|||||||||6099
1625483450000|2021-07-05 11:10:50||104.06||104.06||104.06||104.06|0
1625483460000|2021-07-05 11:11:00||104.1||104.1||104.1||104.1|0
1625483470000|2021-07-05 11:11:10|||||||||2000
1625483480000|2021-07-05 11:11:20|104.12|104.08|104.08|104|104.12|104.08|104.08|104|246405
1625483490000|2021-07-05 11:11:30|104.1|104.02|104.08|104.04|104.1|104.04|104.08|104.02|8000
1625483500000|2021-07-05 11:11:40|104.1|104.1|104.08|104.04|104.12|104.1|104.08|104.04|10000
1625483530000|2021-07-05 11:12:10|104.1|104.06|104.12|104.06|104.16|104.12|104.1|104.04|12526
1625483540000|2021-07-05 11:12:20|||||||||466
1625483550000|2021-07-05 11:12:30|104.14|104.08|104.14|104.12|104.14|104.12|104.14|104.08|10
1625483570000|2021-07-05 11:12:50|||||||||5747
1625483580000|2021-07-05 11:13:00|||||||||100
1625483590000|2021-07-05 11:13:10|104.12|104.08|104.24|104.16|104.24|104.18|104.12|104.02|12772
1625483600000|2021-07-05 11:13:20|104.22|104.2|104.24|104.14|104.34|104.26|104.22|104.14|9592
1625483610000|2021-07-05 11:13:30|104.22||104.2||104.22||104.2||0
1625483620000|2021-07-05 11:13:40|104.18|104.12|104.16|104.08|104.18|104.12|104.12|104.04|16942
1625483630000|2021-07-05 11:13:50|104.18|104.06|104.14|104.04|104.18|104.06|104.14|104.04|16
1625483640000|2021-07-05 11:14:00|104.16|104.06|104.16|104.08|104.18|104.08|104.16|104.06|0
1625483650000|2021-07-05 11:14:10|104.14|104.06|104.16|104.08|104.16|104.08|104.14|104.04|6870
1625483660000|2021-07-05 11:14:20|104.14|104.06|104.14|104.04|104.14|104.06|104.14|104.04|0
1625483670000|2021-07-05 11:14:30|104.12|104.02|104.06|104|104.12|104.02|104.06|104|115
1625483680000|2021-07-05 11:14:40|104.08|104.02|104.1|104.02|104.12|104.04|104.08|104|17445
1625483700000|2021-07-05 11:15:00|104.12|104.04|104.1|104.06|104.12|104.06|104.1|104.04|600
1625483710000|2021-07-05 11:15:10|104.12|104.08|104.14|104.08|104.14|104.08|104.12|104.08|17
1625483720000|2021-07-05 11:15:20|104.12||104.12||104.12||104.12||10797
1625483730000|2021-07-05 11:15:30|104.1|104.06|104.12|104.04|104.12|104.06|104.08|104|6000
1625483740000|2021-07-05 11:15:40|104.1||104.1||104.1||104.1||4000
1625483750000|2021-07-05 11:15:50||104.02||104.06||104.06||104.02|3160
1625483780000|2021-07-05 11:16:20|104.08|104.02|104.08|104|104.08|104.02|104.06|104|21356
1625483840000|2021-07-05 11:17:20|||||||||3659
1625483850000|2021-07-05 11:17:30|104.06|103.98|104|103.94|104.06|103.98|104|103.94|6968
1625483870000|2021-07-05 11:17:50|103.98|103.9|103.96|103.9|103.98|103.9|103.96|103.9|2320
1625483890000|2021-07-05 11:18:10|||||||||500
1625483930000|2021-07-05 11:18:50||103.92||103.9||103.92||103.9|134
1625483950000|2021-07-05 11:19:10|||||||||287
1625483960000|2021-07-05 11:19:20|103.94||103.94||103.94||103.94||0
1625484000000|2021-07-05 11:20:00|103.96|103.88|104.08|104|104.08|104.02|103.96|103.88|17324
1625484020000|2021-07-05 11:20:20|104.1|104.02|104.12|104.04|104.12|104.04|104.1|104.02|16233
1625484030000|2021-07-05 11:20:30|104.1|104.02|104.08|104|104.1|104.02|104.08|104|20
1625484040000|2021-07-05 11:20:40||104.02||104||104.02||104|226
1625484080000|2021-07-05 11:21:20||104.02||104.02||104.02||104.02|100
1625484090000|2021-07-05 11:21:30||104||104||104||104|0
1625484120000|2021-07-05 11:22:00||104.02||104.02||104.02||104.02|0
1625484130000|2021-07-05 11:22:10|||||||||481
1625484150000|2021-07-05 11:22:30|104.06|104|104|103.94|104.06|104|104|103.94|4228
1625484170000|2021-07-05 11:22:50|104.02|103.96|104.02|103.94|104.04|103.98|104.02|103.94|1
1625484180000|2021-07-05 11:23:00||103.96||103.98||103.98||103.96|370
1625484190000|2021-07-05 11:23:10|104.04|104|104.06|103.98|104.08|104.02|104.02|103.98|19485
1625484210000|2021-07-05 11:23:30||104||104||104||104|481
1625484220000|2021-07-05 11:23:40|||||||||1908
1625484230000|2021-07-05 11:23:50|104.04|103.96|104|103.96|104.04|103.96|104|103.96|1643
1625484240000|2021-07-05 11:24:00||103.98||103.96||103.98||103.96|4300
1625484250000|2021-07-05 11:24:10|104.04|103.98|104.06|104|104.06|104.04|104.04|103.98|8833
1625484260000|2021-07-05 11:24:20|||||||||9999
1625484270000|2021-07-05 11:24:30|||||||||1000
1625484280000|2021-07-05 11:24:40|104.04|103.98|104.04|103.96|104.04|103.98|104.04|103.96|11102
1625484300000|2021-07-05 11:25:00|104.02|103.92|104|103.94|104.02|103.94|104|103.9|1468
1625484310000|2021-07-05 11:25:10|||||||||930
1625484320000|2021-07-05 11:25:20|||||||||275
1625484330000|2021-07-05 11:25:30||103.92||103.94||103.94||103.92|60
1625484360000|2021-07-05 11:26:00|104.02|103.98|104.06|103.98|104.06|103.98|104.02|103.94|22213
1625484400000|2021-07-05 11:26:40|104.08|104|104.08|104.02|104.08|104.02|104.08|104|17735
1625484420000|2021-07-05 11:27:00|104.1|104.04|104.1|104.04|104.12|104.06|104.1|104.02|11115
1625484440000|2021-07-05 11:27:20|104.12|104.06|104.14|104.06|104.14|104.08|104.12|104.06|16909
1625484460000|2021-07-05 11:27:40|||||||||3000
1625484480000|2021-07-05 11:28:00|104.16|104.08|104.12|104.06|104.16|104.1|104.12|104.06|5868
1625484540000|2021-07-05 11:29:00|||||||||4848
1625484580000|2021-07-05 11:29:40|104.1|104.04|104.06|103.98|104.1|104.04|104.06|103.98|5041
1625484590000|2021-07-05 11:29:50|104.04|104|104.08|104.02|104.12|104.04|104.04|104|3179
1625484610000|2021-07-05 11:30:10||104||104||104.02||104|481
1625484620000|2021-07-05 11:30:20|104.06|103.98|103.96|103.9|104.06|103.98|103.96|103.9|2225
1625484630000|2021-07-05 11:30:30|103.98|103.96|104|103.9|104.02|103.96|103.98|103.9|19000
1625484640000|2021-07-05 11:30:40|||||||||1742
1625484650000|2021-07-05 11:30:50||103.92||103.94||103.94||103.92|100
1625484680000|2021-07-05 11:31:20|104.04|103.96|104.06|103.98|104.08|104|104.04|103.96|1904
1625484690000|2021-07-05 11:31:30|||||||||470
1625484710000|2021-07-05 11:31:50|||||||||3000
1625484730000|2021-07-05 11:32:10|104.04|103.96|103.98|103.9|104.04|103.96|103.98|103.9|8527
1625484740000|2021-07-05 11:32:20|||||||||1038
1625484790000|2021-07-05 11:33:10|||||||||46
1625484820000|2021-07-05 11:33:40|103.96||103.96||103.96||103.96||96
1625484840000|2021-07-05 11:34:00|103.98|103.94|104.04|103.96|104.04|104|103.98|103.94|11681
1625484860000|2021-07-05 11:34:20|104.06||104.04||104.06||104.04||0
1625484900000|2021-07-05 11:35:00|||||||||3903
1625484920000|2021-07-05 11:35:20|104.08|103.98|104.1|104.04|104.1|104.04|104.08|103.98|5363
1625484950000|2021-07-05 11:35:50|||||||||2000
1625484980000|2021-07-05 11:36:20|104.12|104.06|104.12|104.08|104.12|104.1|104.12|104.06|9322
1625484990000|2021-07-05 11:36:30|104.1|104.06|104.08|104.02|104.1|104.06|104.08|104.02|1987
1625485000000|2021-07-05 11:36:40||104||104||104||104|0
1625485010000|2021-07-05 11:36:50|104.06||104.08||104.08||104.06||0
1625485020000|2021-07-05 11:37:00|104.06|104.02|104.08|104.02|104.08|104.02|104.06|104.02|0
1625485030000|2021-07-05 11:37:10|104.06|104|104.02|103.94|104.06|104|103.98|103.92|8621
1625485040000|2021-07-05 11:37:20|104||104||104||104||0
1625485050000|2021-07-05 11:37:30|103.98|103.92|103.98|103.9|103.98|103.92|103.98|103.9|24
1625485060000|2021-07-05 11:37:40|104|103.92|104.06|103.98|104.1|104.02|104|103.92|11979
1625485080000|2021-07-05 11:38:00|||||||||378
1625485110000|2021-07-05 11:38:30|104.04||104.04||104.04||104.04||195
1625485150000|2021-07-05 11:39:10|||||||||1040
1625485160000|2021-07-05 11:39:20|104.02|103.96|104.02|103.96|104.04|103.96|104.02|103.96|41
1625485190000|2021-07-05 11:39:50|104||104||104||104||0
1625485210000|2021-07-05 11:40:10|104.02|103.98|104.06|103.98|104.06|104.02|104.02|103.98|76
1625485250000|2021-07-05 11:40:50|104.1|104|104.12|104.06|104.12|104.06|104.1|104|3005
1625485260000|2021-07-05 11:41:00|104.16|104.1|104.2|104.14|104.2|104.14|104.16|104.1|3022
1625485280000|2021-07-05 11:41:20|104.18|104.12|104.16|104.08|104.18|104.12|104.16|104.08|6678
1625485310000|2021-07-05 11:41:50|104.14||104.12||104.14||104.12||0
1625485320000|2021-07-05 11:42:00|||||||||5625
1625485330000|2021-07-05 11:42:10|104.1|104.04|104.08|104.02|104.1|104.04|104.08|104|22938
1625485340000|2021-07-05 11:42:20|104.1||104.12||104.12||104.1||18
1625485350000|2021-07-05 11:42:30|104.1||104.1||104.1||104.1||500
1625485370000|2021-07-05 11:42:50|104.08||104.08||104.08||104.08||0
1625485390000|2021-07-05 11:43:10|104.06|104|104.06|103.98|104.06|104|104.06|103.98|0
1625485410000|2021-07-05 11:43:30|104.04|103.94|104.02|103.94|104.04|103.94|104.02|103.94|3
1625485420000|2021-07-05 11:43:40|104||104||104||104||20890
1625485430000|2021-07-05 11:43:50|||||||||288
1625485490000|2021-07-05 11:44:50|||||||||5044
1625485500000|2021-07-05 11:45:00|104.02|103.96|104.08|104|104.1|104.02|104.02|103.96|12846
1625485520000|2021-07-05 11:45:20|||||||||5000
1625485560000|2021-07-05 11:46:00||103.98||104||104||103.98|1902
1625485580000|2021-07-05 11:46:20|||||||||7562
1625485650000|2021-07-05 11:47:30||104.02||104.02||104.02||104.02|150
1625485670000|2021-07-05 11:47:50|||||||||581
1625485700000|2021-07-05 11:48:20|104.1|104.04|104.1|104.04|104.1|104.06|104.1|104.04|4924
1625485710000|2021-07-05 11:48:30|104.12|104.06|104.12|104.06|104.12|104.06|104.12|104.04|6679
1625485760000|2021-07-05 11:49:20|||||||||1458
1625485770000|2021-07-05 11:49:30|104.1|104.04|104.1|104.04|104.1|104.04|104.1|104|1176
1625485810000|2021-07-05 11:50:10|104.08|104.02|104.06|104|104.08|104.02|104.06|104|2514
1625485830000|2021-07-05 11:50:30|104.04|103.98|104.06|103.98|104.06|103.98|104.02|103.96|7015
1625485860000|2021-07-05 11:51:00|104.02|103.96|103.98|103.9|104.02|103.96|103.96|103.9|5107
1625485870000|2021-07-05 11:51:10|104|103.92|104|103.94|104|103.94|104|103.92|854
1625485880000|2021-07-05 11:51:20|||||||||967
1625485890000|2021-07-05 11:51:30|104.02|103.96|104.06|103.98|104.06|104|104.02|103.96|4419
1625485920000|2021-07-05 11:52:00|||||||||1172
1625485950000|2021-07-05 11:52:30|||||||||500
1625485960000|2021-07-05 11:52:40||104||104.02||104.02||104|520
1625485970000|2021-07-05 11:52:50|104.1|104.04|104.1|104.02|104.12|104.06|104.1|104|4638
1625486000000|2021-07-05 11:53:20|||||||||9548
1625486010000|2021-07-05 11:53:30|104.08|104|104.06|103.98|104.08|104|104.06|103.98|0
1625486020000|2021-07-05 11:53:40|104.08|104|104.06|104|104.08|104|104.06|104|2565
1625486070000|2021-07-05 11:54:30|||||||||944
1625486090000|2021-07-05 11:54:50|104.04|103.98|104.06|104|104.08|104|104.04|103.98|484
1625486100000|2021-07-05 11:55:00||103.98||103.98||103.98||103.98|0
1625486110000|2021-07-05 11:55:10|||||||||2857
1625486120000|2021-07-05 11:55:20|104.04||104.04||104.04||104.04||246
1625486130000|2021-07-05 11:55:30|104.06|104|104.08|104.02|104.08|104.04|104.06|104|9367
1625486210000|2021-07-05 11:56:50|||||||||19020
1625486250000|2021-07-05 11:57:30|||||||||179
1625486280000|2021-07-05 11:58:00|||||||||543
1625486310000|2021-07-05 11:58:30|104.06|104|104.06|104|104.06|104|104.06|104|3887
1625486320000|2021-07-05 11:58:40|||||||||1227
1625486330000|2021-07-05 11:58:50|||||||||34797
1625486340000|2021-07-05 11:59:00|||||||||8798
1625486370000|2021-07-05 11:59:30|||||||||944
1625486400000|2021-07-05 12:00:00||104.02||104||104.02||104|52
1625486420000|2021-07-05 12:00:20|104.04||104.04||104.04||104.04||0
1625486430000|2021-07-05 12:00:30|104.06|104.02|104.06|104.02|104.06|104.02|104.06|104.02|8614
1625486440000|2021-07-05 12:00:40||104||104||104||104|0
1625486450000|2021-07-05 12:00:50|104.04||104.06||104.06||104.04||0
1625486490000|2021-07-05 12:01:30|104.08|104.02|104.14|104.06|104.16|104.12|104.08|104.02|53533
1625486510000|2021-07-05 12:01:50||104.08||104.08||104.08||104.08|25
1625486530000|2021-07-05 12:02:10|||||||||2604
1625486580000|2021-07-05 12:03:00|||||||||13
1625486600000|2021-07-05 12:03:20||104.06||104.1||104.1||104.06|0
1625486610000|2021-07-05 12:03:30|104.16|104.08|104.16|104.1|104.16|104.12|104.14|104.08|10474
1625486640000|2021-07-05 12:04:00|104.18|104.12|104.2|104.14|104.2|104.14|104.18|104.12|7317
1625486660000|2021-07-05 12:04:20|||||||||701
1625486710000|2021-07-05 12:05:10|104.22|104.16|104.2|104.16|104.22|104.18|104.2|104.14|14678
1625486740000|2021-07-05 12:05:40|104.18|104.14|104.18|104.1|104.18|104.14|104.14|104.1|9720
1625486750000|2021-07-05 12:05:50|||||||||4000
1625486760000|2021-07-05 12:06:00|104.16|104.12|104.14|104.08|104.16|104.12|104.14|104.06|1578
1625486770000|2021-07-05 12:06:10|104.12|104.06|104.12|104.06|104.14|104.06|104.12|104.06|0
1625486800000|2021-07-05 12:06:40||104.08||104.08||104.08||104.08|12
1625486810000|2021-07-05 12:06:50|||||||||2862
1625486960000|2021-07-05 12:09:20|||||||||10000
1625486970000|2021-07-05 12:09:30|104.1|104.06|104|103.96|104.1|104.06|103.98|103.96|28433
1625486980000|2021-07-05 12:09:40|103.98|103.94|103.98|103.92|103.98|103.94|103.98|103.92|0
1625486990000|2021-07-05 12:09:50||103.9||103.9||103.9||103.9|1030
1625487010000|2021-07-05 12:10:10|103.96||103.98||103.98||103.96||60
1625487030000|2021-07-05 12:10:30|||||||||1000
1625487040000|2021-07-05 12:10:40|||||||||1644
1625487060000|2021-07-05 12:11:00|||||||||2000
1625487090000|2021-07-05 12:11:30|104|103.92|104|103.94|104|103.96|104|103.9|11435
1625487100000|2021-07-05 12:11:40|104.02|103.96|104.1|104.02|104.1|104.04|104.02|103.96|16342
1625487120000|2021-07-05 12:12:00|104.12|104.04|104.1|104.04|104.14|104.06|104.1|104.04|0
1625487130000|2021-07-05 12:12:10|||||||||10000
1625487150000|2021-07-05 12:12:30|104.08|104.02|104.06|104|104.08|104.02|104.02|103.96|26258
1625487180000|2021-07-05 12:13:00|104.08|104.02|104.1|104.06|104.1|104.06|104.08|104.02|26840
1625487190000|2021-07-05 12:13:10||104.04||104.06||104.06||104.04|0
1625487210000|2021-07-05 12:13:30||104.04||104.04||104.04||104.04|0
1625487230000|2021-07-05 12:13:50|||||||||19632
1625487240000|2021-07-05 12:14:00|||||||||2726
1625487260000|2021-07-05 12:14:20|104.08||104.08||104.1||104.08||5
1625487270000|2021-07-05 12:14:30|104.06|104.02|104.06|104|104.1|104.02|104.04|103.98|20631
1625487300000|2021-07-05 12:15:00||104.02||104.02||104.02||104.02|0
1625487310000|2021-07-05 12:15:10|||||||||3815
1625487330000|2021-07-05 12:15:30|104.08|104.04|104.1|104.04|104.1|104.04|104.08|104.04|2248
1625487350000|2021-07-05 12:15:50|||||||||9552
1625487380000|2021-07-05 12:16:20||104.06||104.08||104.08||104.06|50504
1625487390000|2021-07-05 12:16:30||104.06||104.06||104.06||104.06|4768
1625487410000|2021-07-05 12:16:50|104.12|104.1|104.18|104.1|104.18|104.12|104.12|104.1|7942
1625487430000|2021-07-05 12:17:10|104.16||104.16||104.16||104.16||0
1625487450000|2021-07-05 12:17:30||104.12||104.1||104.12||104.1|5
1625487460000|2021-07-05 12:17:40|||||||||3810
1625487470000|2021-07-05 12:17:50||104.12||104.12||104.12||104.12|0
1625487490000|2021-07-05 12:18:10||104.1||104.1||104.12||104.1|0
1625487520000|2021-07-05 12:18:40|||||||||1901
1625487530000|2021-07-05 12:18:50|104.18|104.12|104.22|104.14|104.24|104.14|104.18|104.12|3812
1625487540000|2021-07-05 12:19:00|104.24|104.16|104.22|104.18|104.26|104.18|104.22|104.16|10021
1625487550000|2021-07-05 12:19:10|104.2|104.16|104.34|104.26|104.36|104.26|104.2|104.16|73545
1625487560000|2021-07-05 12:19:20||104.24||104.24||104.24||104.24|3813
1625487570000|2021-07-05 12:19:30|104.32|104.22|104.26|104.18|104.32|104.22|104.26|104.18|6844
1625487600000|2021-07-05 12:20:00|104.24|104.16|104.22|104.14|104.24|104.16|104.18|104.1|10654
1625487610000|2021-07-05 12:20:10|104.18|104.12|104.18|104.12|104.18|104.12|104.18|104.12|3
1625487620000|2021-07-05 12:20:20|104.2|104.14|104.2|104.12|104.22|104.14|104.2|104.12|1
1625487680000|2021-07-05 12:21:20|||||||||2200
1625487690000|2021-07-05 12:21:30||104.14||104.14||104.14||104.14|83
1625487710000|2021-07-05 12:21:50|||||||||43
1625487720000|2021-07-05 12:22:00||104.12||104.16||104.16||104.12|4
1625487740000|2021-07-05 12:22:20|104.22|104.18|104.22|104.16|104.26|104.18|104.22|104.16|4696
1625487790000|2021-07-05 12:23:10||104.18||104.18||104.18||104.18|8
1625487800000|2021-07-05 12:23:20||104.2||104.2||104.2||104.2|0
1625487810000|2021-07-05 12:23:30|||||||||4797
1625487890000|2021-07-05 12:24:50|104.24|104.22|104.3|104.22|104.3|104.24|104.24|104.2|11715
1625487900000|2021-07-05 12:25:00||104.24||104.24||104.26||104.24|3703
1625487910000|2021-07-05 12:25:10||104.26||104.24||104.26||104.24|0
1625487920000|2021-07-05 12:25:20|104.32|104.26|104.34|104.26|104.34|104.26|104.32|104.26|568
1625487940000|2021-07-05 12:25:40|||||||||9765
1625487950000|2021-07-05 12:25:50||104.24||104.24||104.24||104.24|0
1625487970000|2021-07-05 12:26:10|104.32|104.22|104.26|104.22|104.32|104.22|104.26|104.22|0
1625487980000|2021-07-05 12:26:20|104.28||104.28||104.28||104.26||2369
1625487990000|2021-07-05 12:26:30|104.26||104.26||104.26||104.26||0
1625488000000|2021-07-05 12:26:40|104.24|104.2|104.22|104.16|104.24|104.2|104.22|104.16|956
1625488010000|2021-07-05 12:26:50|104.24|104.18|104.26|104.2|104.26|104.2|104.24|104.18|3065
1625488020000|2021-07-05 12:27:00|104.28|104.22|104.28|104.22|104.3|104.24|104.28|104.22|10518
1625488040000|2021-07-05 12:27:20|||||||||7767
1625488060000|2021-07-05 12:27:40|||||||||1088
1625488080000|2021-07-05 12:28:00|104.26|104.2|104.26|104.2|104.26|104.2|104.26|104.2|5
1625488120000|2021-07-05 12:28:40|104.24|104.22|104.26|104.22|104.26|104.22|104.24|104.22|9869
1625488130000|2021-07-05 12:28:50|||||||||500
1625488140000|2021-07-05 12:29:00||104.2||104.22||104.22||104.2|48
1625488210000|2021-07-05 12:30:10|104.28|104.24|104.26|104.22|104.32|104.24|104.26|104.22|4982
1625488230000|2021-07-05 12:30:30|||||||||5989
1625488240000|2021-07-05 12:30:40|||||||||7321
1625488270000|2021-07-05 12:31:10|104.28|104.24|104.36|104.28|104.38|104.3|104.28|104.24|11453
1625488280000|2021-07-05 12:31:20|||||||||4000
1625488290000|2021-07-05 12:31:30|||||||||189
1625488300000|2021-07-05 12:31:40|||||||||150
1625488310000|2021-07-05 12:31:50|104.38|104.3|104.4|104.34|104.4|104.34|104.36|104.3|11189
1625488320000|2021-07-05 12:32:00|104.38|104.32|104.36|104.28|104.38|104.32|104.34|104.28|543
1625488330000|2021-07-05 12:32:10|104.34|104.26|104.34|104.26|104.34|104.26|104.3|104.24|0
1625488340000|2021-07-05 12:32:20|||||||||1900
1625488360000|2021-07-05 12:32:40|||||||||2244
1625488370000|2021-07-05 12:32:50||104.28||104.28||104.28||104.28|0
1625488380000|2021-07-05 12:33:00|104.36|104.34|104.38|104.32|104.38|104.34|104.34|104.28|4130
1625488390000|2021-07-05 12:33:10||104.3||104.32||104.32||104.3|50
1625488430000|2021-07-05 12:33:50|||||||||36
1625488440000|2021-07-05 12:34:00|104.4|104.34|104.38|104.32|104.4|104.34|104.38|104.32|987
1625488450000|2021-07-05 12:34:10|104.4||104.38||104.4||104.38||0
1625488460000|2021-07-05 12:34:20|104.4|104.34|104.44|104.38|104.44|104.4|104.38|104.32|37206
1625488480000|2021-07-05 12:34:40|||||||||3
1625488490000|2021-07-05 12:34:50|104.46|104.4|104.46|104.4|104.48|104.42|104.46|104.4|8583
1625488520000|2021-07-05 12:35:20|||||||||3012
1625488560000|2021-07-05 12:36:00|104.48|104.42|104.48|104.42|104.48|104.42|104.48|104.42|7330
1625488570000|2021-07-05 12:36:10|104.5|104.44|104.54|104.46|104.56|104.48|104.5|104.44|41364
1625488590000|2021-07-05 12:36:30||104.48||104.48||104.48||104.48|0
1625488600000|2021-07-05 12:36:40|104.52|104.46|104.44|104.4|104.52|104.46|104.44|104.4|4192
1625488630000|2021-07-05 12:37:10|104.4|104.38|104.44|104.4|104.44|104.4|104.4|104.38|11997
1625488640000|2021-07-05 12:37:20|104.46|104.42|104.52|104.48|104.54|104.48|104.44|104.42|13105
1625488650000|2021-07-05 12:37:30|104.54||104.54||104.54||104.54||41046
1625488670000|2021-07-05 12:37:50|||||||||3324
1625488680000|2021-07-05 12:38:00|104.52||104.52||104.52||104.52||0
1625488690000|2021-07-05 12:38:10|104.5|104.44|104.52|104.44|104.52|104.44|104.5|104.42|1136
1625488710000|2021-07-05 12:38:30|104.54|104.46|104.54|104.46|104.54|104.48|104.52|104.46|13614
1625488730000|2021-07-05 12:38:50|104.52||104.52||104.52||104.52||0
1625488770000|2021-07-05 12:39:30|104.54||104.54||104.54||104.54||525
1625488780000|2021-07-05 12:39:40|||||||||240
1625488790000|2021-07-05 12:39:50|||||||||716
1625488830000|2021-07-05 12:40:30||104.48||104.48||104.48||104.48|860
1625488840000|2021-07-05 12:40:40||104.5||104.48||104.5||104.48|0
1625488850000|2021-07-05 12:40:50|104.56|104.5|104.58|104.54|104.6|104.56|104.56|104.5|19940
1625488870000|2021-07-05 12:41:10|||||||||8446
1625488910000|2021-07-05 12:41:50|104.56|104.5|104.54|104.48|104.56|104.5|104.54|104.46|1872
1625488920000|2021-07-05 12:42:00|104.52|104.46|104.52|104.46|104.52|104.48|104.5|104.44|0
1625488930000|2021-07-05 12:42:10|104.54|104.44|104.52|104.46|104.54|104.46|104.5|104.44|5609
1625488940000|2021-07-05 12:42:20|104.5|104.44|104.5|104.44|104.5|104.44|104.5|104.44|4751
1625488950000|2021-07-05 12:42:30|104.52|104.46|104.52|104.44|104.52|104.46|104.52|104.44|35
1625488960000|2021-07-05 12:42:40|104.5||104.5||104.5||104.5||500
1625488970000|2021-07-05 12:42:50|104.52||104.5||104.52||104.46||1
1625488980000|2021-07-05 12:43:00|104.52|104.46|104.52|104.5|104.54|104.5|104.52|104.46|22150
1625489000000|2021-07-05 12:43:20|||||||||6085
1625489010000|2021-07-05 12:43:30||104.46||104.48||104.48||104.46|1440
1625489020000|2021-07-05 12:43:40|||||||||2500
1625489040000|2021-07-05 12:44:00|||||||||9509
1625489050000|2021-07-05 12:44:10|104.5|104.46|104.5|104.44|104.5|104.46|104.5|104.44|5416
1625489080000|2021-07-05 12:44:40|||||||||1893
1625489090000|2021-07-05 12:44:50|||||||||4593
1625489100000|2021-07-05 12:45:00|104.48||104.5||104.5||104.48||20
1625489120000|2021-07-05 12:45:20|||||||||96589
1625489140000|2021-07-05 12:45:40|104.48||104.48||104.48||104.48||300
1625489150000|2021-07-05 12:45:50|104.46|104.4|104.46|104.4|104.46|104.4|104.46|104.4|145017
1625489160000|2021-07-05 12:46:00|104.36|104.38|104.58|104.48|104.58|104.52|104.36|104.32|145126
1625489170000|2021-07-05 12:46:10|104.48|104.46|104.54|104.48|104.58|104.48|104.48|104.46|36000
1625489190000|2021-07-05 12:46:30|||||||||5000
1625489210000|2021-07-05 12:46:50|||||||||12222
1625489220000|2021-07-05 12:47:00||104.5||104.52||104.52||104.5|237
1625489230000|2021-07-05 12:47:10|104.56|104.5|104.6|104.56|104.66|104.58|104.56|104.5|50247
1625489240000|2021-07-05 12:47:20|104.58|104.58|104.58|104.52|104.58|104.58|104.54|104.5|10183
1625489250000|2021-07-05 12:47:30|||||||||25000
1625489270000|2021-07-05 12:47:50|||||||||1189
1625489280000|2021-07-05 12:48:00|104.54|104.54|104.58|104.54|104.58|104.54|104.54|104.54|10
1625489300000|2021-07-05 12:48:20|104.6|104.56|104.6|104.58|104.6|104.58|104.6|104.56|4143
1625489310000|2021-07-05 12:48:30|104.64|104.6|104.64|104.6|104.64|104.6|104.64|104.58|2399
1625489330000|2021-07-05 12:48:50|104.62|104.62|104.52|104.46|104.62|104.62|104.52|104.46|15469
1625489340000|2021-07-05 12:49:00||104.44||104.48||104.48||104.44|0
1625489350000|2021-07-05 12:49:10|104.5|104.5|104.56|104.5|104.56|104.5|104.5|104.48|19578
1625489360000|2021-07-05 12:49:20|||||||||1800
1625489370000|2021-07-05 12:49:30|||||||||13547
1625489380000|2021-07-05 12:49:40||104.52||104.52||104.52||104.52|5060
1625489390000|2021-07-05 12:49:50|104.58|104.54|104.62|104.56|104.64|104.56|104.58|104.54|19601
1625489400000|2021-07-05 12:50:00||104.58||104.56||104.58||104.56|0
1625489410000|2021-07-05 12:50:10|104.6|104.54|104.58|104.52|104.6|104.54|104.56|104.52|18363
1625489430000|2021-07-05 12:50:30|||||||||8280
1625489440000|2021-07-05 12:50:40|104.56|104.5|104.56|104.5|104.56|104.5|104.54|104.5|18628
1625489450000|2021-07-05 12:50:50|104.54|104.48|104.54|104.48|104.54|104.48|104.54|104.46|12373
1625489470000|2021-07-05 12:51:10|104.56|104.5|104.58|104.56|104.6|104.56|104.56|104.5|16340
1625489480000|2021-07-05 12:51:20|104.6|104.58|104.6|104.56|104.62|104.6|104.6|104.56|17646
1625489490000|2021-07-05 12:51:30|||||||||9459
1625489500000|2021-07-05 12:51:40|104.58|104.54|104.6|104.54|104.6|104.54|104.58|104.5|4000
1625489510000|2021-07-05 12:51:50|104.62|104.56|104.62|104.54|104.62|104.56|104.6|104.54|238
1625489520000|2021-07-05 12:52:00||104.56||104.56||104.56||104.56|0
1625489530000|2021-07-05 12:52:10|||||||||7349
1625489540000|2021-07-05 12:52:20|||||||||21018
1625489550000|2021-07-05 12:52:30|104.56|104.54|104.6|104.52|104.6|104.54|104.54|104.5|36810
1625489560000|2021-07-05 12:52:40|104.5|104.5|104.6|104.52|104.6|104.52|104.5|104.46|99248
1625489590000|2021-07-05 12:53:10|104.58|104.5|104.58|104.52|104.58|104.52|104.58|104.5|40
1625489610000|2021-07-05 12:53:30||104.54||104.54||104.54||104.54|50
1625489620000|2021-07-05 12:53:40|104.6||104.6||104.6||104.6||1483
1625489690000|2021-07-05 12:54:50|104.58||104.6||104.6||104.58||140
1625489720000|2021-07-05 12:55:20|104.62|104.56|104.62|104.56|104.64|104.6|104.62|104.56|41353
1625489740000|2021-07-05 12:55:40|||||||||1
1625489770000|2021-07-05 12:56:10|104.64|104.58|104.62|104.58|104.64|104.6|104.62|104.58|3525
1625489790000|2021-07-05 12:56:30||104.56||104.56||104.56||104.56|1
1625489810000|2021-07-05 12:56:50||104.58||104.58||104.58||104.58|257
1625489830000|2021-07-05 12:57:10|||||||||9504
1625489860000|2021-07-05 12:57:40|||||||||10066
1625489880000|2021-07-05 12:58:00||104.6||104.6||104.6||104.6|4488
1625489890000|2021-07-05 12:58:10|104.6|104.58|104.62|104.56|104.62|104.58|104.6|104.56|4188
1625489910000|2021-07-05 12:58:30|||||||||9968
1625489940000|2021-07-05 12:59:00|104.64|104.6|104.62|104.6|104.64|104.6|104.62|104.6|2091
1625489960000|2021-07-05 12:59:20|104.64|104.58|104.66|104.62|104.66|104.62|104.64|104.58|31675
1625489970000|2021-07-05 12:59:30||104.6||104.6||104.6||104.6|3741
1625489980000|2021-07-05 12:59:40|||||||||3792
1625489990000|2021-07-05 12:59:50||104.62||104.62||104.62||104.62|48
1625490000000|2021-07-05 13:00:00|104.68||104.68||104.68||104.68||7759
1625490010000|2021-07-05 13:00:10|104.66|104.6|104.66|104.6|104.66|104.6|104.66|104.6|5261
1625490030000|2021-07-05 13:00:30|104.64|104.58|104.62|104.56|104.64|104.58|104.6|104.56|5703
1625490050000|2021-07-05 13:00:50|||||||||1660
1625490060000|2021-07-05 13:01:00||104.58||104.58||104.58||104.58|6010
1625490070000|2021-07-05 13:01:10|104.64||104.64||104.64||104.64||3907
1625490080000|2021-07-05 13:01:20|104.62|104.6|104.66|104.6|104.66|104.6|104.62|104.6|3474
1625490090000|2021-07-05 13:01:30|104.68|104.62|104.7|104.64|104.7|104.64|104.68|104.62|4914
1625490100000|2021-07-05 13:01:40|104.72|104.66|104.72|104.66|104.72|104.66|104.72|104.66|2902
1625490120000|2021-07-05 13:02:00|||||||||1
1625490130000|2021-07-05 13:02:10|||||||||1685
1625490150000|2021-07-05 13:02:30|||||||||10000
1625490160000|2021-07-05 13:02:40|||||||||19102
1625490200000|2021-07-05 13:03:20|||||||||9400
1625490220000|2021-07-05 13:03:40|||||||||2366
1625490240000|2021-07-05 13:04:00|||||||||6291
1625490250000|2021-07-05 13:04:10|104.7|104.64|104.66|104.6|104.7|104.66|104.66|104.6|11722
1625490260000|2021-07-05 13:04:20|104.68||104.68||104.68||104.68||0
1625490280000|2021-07-05 13:04:40|||||||||4906
1625490290000|2021-07-05 13:04:50|104.66|104.62|104.66|104.62|104.66|104.62|104.66|104.6|0
1625490300000|2021-07-05 13:05:00||104.6||104.62||104.62||104.6|926
1625490310000|2021-07-05 13:05:10||104.6||104.6||104.62||104.6|0
1625490320000|2021-07-05 13:05:20|104.68|104.62|104.68|104.62|104.68|104.62|104.68|104.62|3
1625490330000|2021-07-05 13:05:30|||||||||14341
1625490340000|2021-07-05 13:05:40|104.66|104.6|104.68|104.64|104.68|104.64|104.64|104.56|26114
1625490350000|2021-07-05 13:05:50|104.7|104.66|104.72|104.66|104.72|104.66|104.68|104.64|6504
1625490360000|2021-07-05 13:06:00|104.7|104.64|104.68|104.64|104.7|104.64|104.68|104.62|6090
1625490370000|2021-07-05 13:06:10|104.66|104.62|104.66|104.62|104.68|104.62|104.66|104.62|15209
1625490400000|2021-07-05 13:06:40|104.64|104.6|104.66|104.6|104.66|104.6|104.64|104.58|7680
1625490410000|2021-07-05 13:06:50|104.64|104.58|104.64|104.58|104.64|104.6|104.64|104.58|92
1625490430000|2021-07-05 13:07:10|104.62|104.56|104.6|104.56|104.62|104.56|104.6|104.56|4171
1625490450000|2021-07-05 13:07:30|104.58|104.54|104.6|104.56|104.6|104.56|104.58|104.54|4562
1625490460000|2021-07-05 13:07:40|||||||||3371
1625490480000|2021-07-05 13:08:00|104.62|104.58|104.62|104.56|104.62|104.58|104.62|104.56|1733
1625490490000|2021-07-05 13:08:10|104.64|104.58|104.64|104.6|104.64|104.6|104.64|104.58|6259
1625490510000|2021-07-05 13:08:30|104.66|104.62|104.7|104.64|104.7|104.64|104.66|104.6|13401
1625490520000|2021-07-05 13:08:40|104.72||104.68||104.74||104.68||95
1625490540000|2021-07-05 13:09:00|||||||||5000
1625490550000|2021-07-05 13:09:10|104.72|104.66|104.72|104.68|104.74|104.68|104.72|104.66|7581
1625490560000|2021-07-05 13:09:20|104.76|104.7|104.78|104.7|104.78|104.72|104.76|104.7|3036
1625490570000|2021-07-05 13:09:30||104.72||104.72||104.72||104.72|0
1625490580000|2021-07-05 13:09:40|104.76||104.76||104.76||104.76||0
1625490590000|2021-07-05 13:09:50|104.78||104.78||104.78||104.78||0
1625490630000|2021-07-05 13:10:30|104.76||104.76||104.76||104.76||3214
1625490670000|2021-07-05 13:11:10|104.78|104.74|104.82|104.74|104.82|104.78|104.78|104.74|41434
1625490680000|2021-07-05 13:11:20|104.8|104.76|104.82|104.76|104.82|104.76|104.8|104.76|22924
1625490690000|2021-07-05 13:11:30|104.84|104.78|104.84|104.78|104.86|104.78|104.84|104.78|57930
1625490700000|2021-07-05 13:11:40||104.8||104.8||104.8||104.8|0
1625490730000|2021-07-05 13:12:10|104.86|104.86|104.86|104.8|104.88|104.86|104.84|104.8|23463
1625490750000|2021-07-05 13:12:30|||||||||4739
1625490790000|2021-07-05 13:13:10|104.8|104.78|104.82|104.76|104.86|104.78|104.8|104.76|13396
1625490800000|2021-07-05 13:13:20|104.8|104.74|104.78|104.74|104.8|104.74|104.78|104.74|2438
1625490820000|2021-07-05 13:13:40|||||||||645
1625490830000|2021-07-05 13:13:50|104.76|104.72|104.74|104.66|104.76|104.72|104.72|104.66|20092
1625490860000|2021-07-05 13:14:20||104.68||104.68||104.68||104.68|85
1625490880000|2021-07-05 13:14:40|104.76|104.7|104.76|104.72|104.76|104.74|104.76|104.68|24118
1625490890000|2021-07-05 13:14:50|104.78|104.74|104.78|104.76|104.78|104.76|104.78|104.74|3705
1625490900000|2021-07-05 13:15:00|104.8|104.78|104.86|104.8|104.86|104.8|104.8|104.78|12100
1625490910000|2021-07-05 13:15:10|104.84|104.78|104.82|104.76|104.84|104.78|104.82|104.76|3730
1625490940000|2021-07-05 13:15:40|104.8|104.74|104.78|104.72|104.8|104.74|104.78|104.72|11690
1625490980000|2021-07-05 13:16:20|||||||||5311
1625491000000|2021-07-05 13:16:40|||||||||1006
1625491060000|2021-07-05 13:17:40|||||||||558
1625491080000|2021-07-05 13:18:00|104.76|104.7|104.76|104.72|104.76|104.72|104.76|104.7|2396
1625491090000|2021-07-05 13:18:10||104.7||104.7||104.72||104.7|0
1625491100000|2021-07-05 13:18:20|||||||||1975
1625491120000|2021-07-05 13:18:40||104.72||104.72||104.72||104.72|2782
1625491130000|2021-07-05 13:18:50|104.74|104.7|104.76|104.7|104.76|104.72|104.72|104.68|22655
1625491140000|2021-07-05 13:19:00|104.74|104.68|104.72|104.68|104.74|104.68|104.72|104.68|8117
1625491160000|2021-07-05 13:19:20|||||||||7344
1625491170000|2021-07-05 13:19:30|||||||||5608
1625491180000|2021-07-05 13:19:40|||||||||1131
1625491230000|2021-07-05 13:20:30|104.74|104.7|104.72|104.68|104.74|104.7|104.72|104.68|18267
1625491260000|2021-07-05 13:21:00|||||||||19463
1625491270000|2021-07-05 13:21:10|104.7|104.66|104.7|104.62|104.7|104.66|104.7|104.6|12870
1625491280000|2021-07-05 13:21:20||104.6||104.62||104.62||104.6|372
1625491290000|2021-07-05 13:21:30||104.6||104.62||104.62||104.6|3821
1625491300000|2021-07-05 13:21:40||104.6||104.62||104.62||104.6|0
1625491310000|2021-07-05 13:21:50|||||||||6618
1625491320000|2021-07-05 13:22:00|||||||||939
1625491370000|2021-07-05 13:22:50|||||||||2081
1625491450000|2021-07-05 13:24:10|104.66||104.66||104.66||104.66||2303
1625491460000|2021-07-05 13:24:20|||||||||2732
1625491520000|2021-07-05 13:25:20|104.68|104.64|104.74|104.68|104.76|104.68|104.68|104.64|48311
1625491540000|2021-07-05 13:25:40|104.76|104.7|104.76|104.72|104.78|104.72|104.76|104.7|3973
1625491560000|2021-07-05 13:26:00|104.78|104.74|104.78|104.74|104.78|104.74|104.78|104.74|53
1625491590000|2021-07-05 13:26:30|104.76|104.72|104.76|104.7|104.76|104.72|104.76|104.7|1525
1625491600000|2021-07-05 13:26:40|||||||||1635
1625491610000|2021-07-05 13:26:50||104.72||104.72||104.72||104.72|0
1625491670000|2021-07-05 13:27:50|104.74|104.7|104.76|104.7|104.76|104.7|104.74|104.7|3836
1625491680000|2021-07-05 13:28:00|||||||||4155
1625491700000|2021-07-05 13:28:20|104.74||104.74||104.76||104.74||1037
1625491720000|2021-07-05 13:28:40|||||||||4774
1625491770000|2021-07-05 13:29:30|104.76|104.72|104.74|104.7|104.76|104.74|104.74|104.7|13197
1625491790000|2021-07-05 13:29:50|104.76|104.72|104.82|104.74|104.84|104.76|104.76|104.7|15774
1625491800000|2021-07-05 13:30:00|104.8|104.76|104.8|104.76|104.8|104.76|104.8|104.76|0
1625491810000|2021-07-05 13:30:10|104.82|104.78|104.86|104.78|104.88|104.8|104.82|104.78|5359
1625491820000|2021-07-05 13:30:20||104.8||104.8||104.8||104.8|23323
1625491840000|2021-07-05 13:30:40|||||||||4062
1625491850000|2021-07-05 13:30:50|104.84|104.78|104.82|104.76|104.84|104.78|104.82|104.76|1124
1625491860000|2021-07-05 13:31:00|||||||||12947
1625491870000|2021-07-05 13:31:10|||||||||73810
1625491910000|2021-07-05 13:31:50|104.8|104.78|104.8|104.76|104.8|104.78|104.8|104.76|12173
1625491930000|2021-07-05 13:32:10|104.78|104.74|104.78|104.74|104.8|104.74|104.78|104.72|4680
1625491940000|2021-07-05 13:32:20|||||||||4604
1625491970000|2021-07-05 13:32:50|104.8|104.76|104.82|104.78|104.86|104.8|104.8|104.76|22420
1625491980000|2021-07-05 13:33:00|104.84|104.8|104.88|104.84|104.88|104.84|104.82|104.78|18760
1625491990000|2021-07-05 13:33:10|104.9|104.86|104.94|104.9|104.94|104.9|104.88|104.84|16086
1625492000000|2021-07-05 13:33:20|104.92|104.88|104.92|104.86|104.92|104.88|104.92|104.86|2294
1625492010000|2021-07-05 13:33:30|104.9|104.84|104.86|104.8|104.9|104.84|104.86|104.8|2000
1625492020000|2021-07-05 13:33:40|104.84||104.84||104.84||104.84||6923
1625492030000|2021-07-05 13:33:50|104.86||104.86||104.86||104.84||0
1625492040000|2021-07-05 13:34:00|||||||||1000
1625492050000|2021-07-05 13:34:10|104.84||104.84||104.84||104.84||0
1625492090000|2021-07-05 13:34:50|104.82|104.78|104.82|104.74|104.82|104.78|104.8|104.74|6207
1625492100000|2021-07-05 13:35:00|104.8||104.8||104.8||104.78||600
1625492110000|2021-07-05 13:35:10|104.78||104.78||104.78||104.78||0
1625492140000|2021-07-05 13:35:40|104.76|104.7|104.76|104.7|104.76|104.7|104.76|104.7|6191
1625492170000|2021-07-05 13:36:10|104.78|104.72|104.84|104.76|104.86|104.76|104.78|104.72|21479
1625492180000|2021-07-05 13:36:20|104.86|104.78|104.88|104.84|104.92|104.84|104.86|104.78|5379
1625492190000|2021-07-05 13:36:30|104.9|104.86|104.94|104.9|104.94|104.9|104.9|104.86|26106
1625492200000|2021-07-05 13:36:40||104.88||104.88||104.88||104.88|0
1625492220000|2021-07-05 13:37:00|||||||||3500
1625492230000|2021-07-05 13:37:10||104.9||104.9||104.9||104.9|2207
1625492240000|2021-07-05 13:37:20|104.96|104.92|105.06|104.98|105.08|104.98|104.96|104.92|180980
1625492250000|2021-07-05 13:37:30|105.04|105|105.06|104.98|105.06|105|105|104.96|53987
1625492260000|2021-07-05 13:37:40|||||||||47429
1625492270000|2021-07-05 13:37:50|104.96|104.96|105.02|104.94|105.06|104.96|104.96|104.94|39200
1625492280000|2021-07-05 13:38:00|105.04|104.96|105.06|105.02|105.06|105.02|105.04|104.96|13106
1625492300000|2021-07-05 13:38:20|||||||||2381
1625492320000|2021-07-05 13:38:40|||||||||21534
1625492330000|2021-07-05 13:38:50|105.08|105.04|105.14|105.06|105.14|105.08|105.08|105.04|30492
1625492340000|2021-07-05 13:39:00|105.12||105.12||105.12||105.12||9975
1625492360000|2021-07-05 13:39:20|||||||||10908
1625492370000|2021-07-05 13:39:30|105.1|105.04|105.08|105.02|105.1|105.04|105.08|105.02|4241
1625492380000|2021-07-05 13:39:40|105.06|105|105.04|104.98|105.06|105.02|105.04|104.98|24760
1625492390000|2021-07-05 13:39:50|||||||||9619
1625492410000|2021-07-05 13:40:10|105|105|105.02|105|105.04|105|105|105|6955
1625492420000|2021-07-05 13:40:20||104.98||104.98||104.98||104.94|10000
1625492430000|2021-07-05 13:40:30||104.96||104.98||104.98||104.96|5000
1625492440000|2021-07-05 13:40:40||104.96||104.98||104.98||104.96|560
1625492450000|2021-07-05 13:40:50||104.96||104.98||104.98||104.96|14
1625492460000|2021-07-05 13:41:00||104.96||104.98||104.98||104.96|20012
1625492470000|2021-07-05 13:41:10|||||||||9631
1625492510000|2021-07-05 13:41:50|||||||||1899
1625492530000|2021-07-05 13:42:10|105|104.96|104.96|104.92|105|104.96|104.96|104.9|49406
1625492540000|2021-07-05 13:42:20|104.98|104.94|104.98|104.94|105|104.94|104.98|104.94|12533
1625492560000|2021-07-05 13:42:40|104.96|104.92|104.9|104.84|104.96|104.92|104.9|104.84|22079
1625492570000|2021-07-05 13:42:50|||||||||941
1625492590000|2021-07-05 13:43:10|104.88|104.82|104.84|104.8|104.88|104.82|104.84|104.8|1878
1625492600000|2021-07-05 13:43:20|||||||||990
1625492640000|2021-07-05 13:44:00|||||||||1894
1625492650000|2021-07-05 13:44:10|||||||||2000
1625492680000|2021-07-05 13:44:40|||||||||44920
1625492690000|2021-07-05 13:44:50|||||||||4738
1625492700000|2021-07-05 13:45:00|104.86|104.82|104.8|104.76|104.86|104.82|104.8|104.76|22815
1625492710000|2021-07-05 13:45:10|104.78|104.74|104.78|104.72|104.78|104.74|104.78|104.72|3
1625492730000|2021-07-05 13:45:30|104.76|104.7|104.72|104.68|104.76|104.7|104.72|104.68|2957
1625492740000|2021-07-05 13:45:40|104.7||104.72||104.72||104.7||3607
1625492750000|2021-07-05 13:45:50|104.74|104.7|104.72|104.7|104.74|104.7|104.72|104.7|16042
1625492760000|2021-07-05 13:46:00|104.74|104.72|104.76|104.72|104.76|104.72|104.74|104.7|4826
1625492770000|2021-07-05 13:46:10|104.74|104.7|104.72|104.66|104.74|104.7|104.72|104.66|26946
1625492780000|2021-07-05 13:46:20|104.64|104.64|104.68|104.64|104.68|104.64|104.64|104.62|22000
1625492790000|2021-07-05 13:46:30|||||||||1442
1625492800000|2021-07-05 13:46:40|||||||||1975
1625492830000|2021-07-05 13:47:10|104.66|104.62|104.68|104.6|104.68|104.62|104.64|104.6|9330
1625492840000|2021-07-05 13:47:20|104.66|104.62|104.64|104.6|104.66|104.62|104.64|104.6|7849
1625492860000|2021-07-05 13:47:40||104.62||104.62||104.62||104.62|3
1625492870000|2021-07-05 13:47:50||104.6||104.6||104.6||104.6|0
1625492880000|2021-07-05 13:48:00|104.66|104.62|104.72|104.66|104.74|104.66|104.66|104.62|19386
1625492890000|2021-07-05 13:48:10|||||||||1100
1625492900000|2021-07-05 13:48:20|104.74|104.68|104.8|104.76|104.82|104.76|104.74|104.68|13425
1625492910000|2021-07-05 13:48:30|104.84|104.78|104.84|104.78|104.84|104.78|104.84|104.78|20
1625492920000|2021-07-05 13:48:40|104.82|104.8|104.88|104.84|104.9|104.84|104.82|104.8|8000
1625492930000|2021-07-05 13:48:50|104.86|104.82|104.86|104.78|104.86|104.82|104.86|104.78|1362
1625492960000|2021-07-05 13:49:20||104.8||104.78||104.8||104.78|48
1625492980000|2021-07-05 13:49:40|||||||||5000
1625492990000|2021-07-05 13:49:50||104.8||104.8||104.8||104.8|282
1625493000000|2021-07-05 13:50:00|104.84||104.84||104.84||104.84||12596
1625493010000|2021-07-05 13:50:10|104.88|104.82|104.9|104.84|104.9|104.84|104.88|104.82|19113
1625493020000|2021-07-05 13:50:20|104.92|104.82|104.9|104.82|104.92|104.86|104.9|104.82|25095
1625493030000|2021-07-05 13:50:30|104.88||104.88||104.88||104.88||250
1625493040000|2021-07-05 13:50:40|104.9||104.9||104.9||104.9||1
1625493050000|2021-07-05 13:50:50||104.84||104.84||104.84||104.84|1
1625493060000|2021-07-05 13:51:00|104.88||104.88||104.88||104.88||1700
1625493080000|2021-07-05 13:51:20|104.86|104.82|104.84|104.8|104.86|104.82|104.84|104.8|9186
1625493090000|2021-07-05 13:51:30|104.88|104.82|104.92|104.86|104.92|104.86|104.88|104.8|4641
1625493100000|2021-07-05 13:51:40|104.94|104.88|104.94|104.9|104.94|104.9|104.94|104.88|5577
1625493110000|2021-07-05 13:51:50|104.96|104.92|104.98|104.92|104.98|104.92|104.96|104.92|371
1625493120000|2021-07-05 13:52:00|||||||||6324
1625493130000|2021-07-05 13:52:10|104.96||104.98||105||104.96||50
1625493170000|2021-07-05 13:52:50|104.96|104.94|104.96|104.94|104.96|104.94|104.96|104.94|23245
1625493180000|2021-07-05 13:53:00|104.98|104.96|105|104.96|105|104.98|104.98|104.96|3678
1625493190000|2021-07-05 13:53:10|104.98|104.94|105|104.94|105|104.94|104.98|104.94|13032
1625493200000|2021-07-05 13:53:20|||||||||6763
1625493250000|2021-07-05 13:54:10|||||||||13517
1625493280000|2021-07-05 13:54:40||104.96||104.96||104.96||104.96|140
1625493300000|2021-07-05 13:55:00|104.94|104.94|104.94|104.92|104.98|104.96|104.94|104.9|86306
1625493310000|2021-07-05 13:55:10|104.96||104.96||104.96||104.94||7835
1625493370000|2021-07-05 13:56:10|104.98|104.94|104.96|104.92|104.98|104.96|104.96|104.92|27640
1625493380000|2021-07-05 13:56:20|104.98||104.96||104.98||104.96||750
1625493390000|2021-07-05 13:56:30|104.98|104.94|105.02|104.98|105.06|105|104.98|104.94|14733
1625493400000|2021-07-05 13:56:40|||||||||746
1625493410000|2021-07-05 13:56:50|105|104.96|105|104.98|105.02|104.98|105|104.96|31217
1625493450000|2021-07-05 13:57:30|105.02|104.96|105.02|104.98|105.02|104.98|104.98|104.96|13760
1625493460000|2021-07-05 13:57:40|105|104.96|104.96|104.92|105|104.96|104.96|104.92|14286
1625493510000|2021-07-05 13:58:30|||||||||14453
1625493520000|2021-07-05 13:58:40|104.94|104.88|104.92|104.86|104.94|104.88|104.92|104.86|5164
1625493530000|2021-07-05 13:58:50|104.94|104.88|104.96|104.9|104.96|104.94|104.94|104.88|13168
1625493570000|2021-07-05 13:59:30|||||||||4683
1625493600000|2021-07-05 14:00:00|104.98|104.92|104.96|104.94|104.98|104.94|104.96|104.92|22879
1625493610000|2021-07-05 14:00:10|104.94|104.92|104.94|104.88|104.94|104.92|104.92|104.88|4030
1625493620000|2021-07-05 14:00:20|104.9|104.84|104.86|104.8|104.9|104.84|104.86|104.8|5508
1625493630000|2021-07-05 14:00:30|104.84||104.84||104.84||104.84||0
1625493650000|2021-07-05 14:00:50|||||||||20000
1625493660000|2021-07-05 14:01:00|||||||||10341
1625493690000|2021-07-05 14:01:30|104.82|104.78|104.84|104.8|104.84|104.8|104.82|104.76|8461
1625493700000|2021-07-05 14:01:40|104.82|104.78|104.82|104.76|104.82|104.78|104.8|104.74|7724
1625493710000|2021-07-05 14:01:50|104.8|104.78|104.82|104.76|104.82|104.78|104.8|104.76|6767
1625493720000|2021-07-05 14:02:00||104.78||104.78||104.78||104.78|0
1625493730000|2021-07-05 14:02:10|||||||||4000
1625493740000|2021-07-05 14:02:20|||||||||648
1625493750000|2021-07-05 14:02:30||104.76||104.76||104.76||104.76|101
1625493760000|2021-07-05 14:02:40|104.84|104.78|104.88|104.82|104.88|104.82|104.84|104.78|16655
1625493780000|2021-07-05 14:03:00|104.86|104.84|104.88|104.84|104.88|104.84|104.86|104.84|10867
1625493790000|2021-07-05 14:03:10|104.86|104.82|104.86|104.82|104.86|104.84|104.86|104.82|2505
1625493800000|2021-07-05 14:03:20|104.88|104.84|104.96|104.9|104.96|104.94|104.88|104.84|7793
1625493810000|2021-07-05 14:03:30|104.94|104.88|104.94|104.9|104.94|104.9|104.94|104.88|0
1625493840000|2021-07-05 14:04:00|104.9|104.88|104.88|104.84|104.9|104.88|104.88|104.84|11994
1625493880000|2021-07-05 14:04:40|||||||||12000
1625493920000|2021-07-05 14:05:20|||||||||940
1625493950000|2021-07-05 14:05:50|||||||||1907
1625493960000|2021-07-05 14:06:00|104.86|104.82|104.82|104.78|104.86|104.82|104.82|104.78|21795
1625493970000|2021-07-05 14:06:10|104.84||104.84||104.84||104.84||0
1625493980000|2021-07-05 14:06:20|104.86|104.8|104.96|104.88|104.96|104.88|104.86|104.8|25352
1625493990000|2021-07-05 14:06:30|104.98|104.9|104.98|104.94|104.98|104.94|104.96|104.9|13607
1625494010000|2021-07-05 14:06:50|105|104.96|105|104.96|105|104.96|105|104.96|2634
1625494020000|2021-07-05 14:07:00|104.98|104.94|104.98|104.94|104.98|104.96|104.98|104.94|15535
1625494030000|2021-07-05 14:07:10|105|104.96|105|104.96|105|104.96|105|104.96|13
1625494040000|2021-07-05 14:07:20|105.02|104.98|105.1|105.04|105.1|105.04|105.02|104.98|20997
1625494050000|2021-07-05 14:07:30|105.08|105.02|105.08|105.02|105.08|105.02|105.08|105.02|19205
1625494060000|2021-07-05 14:07:40|105.1|105.04|105.1|105.06|105.1|105.06|105.1|105.04|0
1625494070000|2021-07-05 14:07:50|||||||||30671
1625494080000|2021-07-05 14:08:00|105.08||105.08||105.08||105.08||1886
1625494090000|2021-07-05 14:08:10|||||||||5000
1625494100000|2021-07-05 14:08:20|105.1|105.04|105.08|105.02|105.1|105.04|105.08|105.02|5198
1625494110000|2021-07-05 14:08:30|||||||||2000
1625494120000|2021-07-05 14:08:40|105.06|105|105.02|104.98|105.06|105|105.02|104.98|30465
1625494130000|2021-07-05 14:08:50|||||||||9961
1625494150000|2021-07-05 14:09:10||105||104.98||105||104.98|145
1625494160000|2021-07-05 14:09:20|105.04|105|105|104.96|105.04|105|104.98|104.96|20480
1625494170000|2021-07-05 14:09:30|104.98||104.98||104.98||104.98||0
1625494180000|2021-07-05 14:09:40|104.96|104.94|104.96|104.92|104.96|104.94|104.96|104.92|7918
1625494190000|2021-07-05 14:09:50|104.98|104.94|104.98|104.94|104.98|104.94|104.98|104.94|258
1625494210000|2021-07-05 14:10:10|||||||||900
1625494220000|2021-07-05 14:10:20|||||||||10000
1625494240000|2021-07-05 14:10:40|||||||||2041
1625494280000|2021-07-05 14:11:20|||||||||190
1625494300000|2021-07-05 14:11:40|105|104.96|105.08|105.02|105.08|105.02|105|104.96|11705
1625494320000|2021-07-05 14:12:00|105.06|105|105.04|104.98|105.06|105|105.04|104.98|11268
1625494370000|2021-07-05 14:12:50|||||||||4732
1625494380000|2021-07-05 14:13:00|105|105|105.02|104.98|105.04|105|105|104.98|3090
1625494390000|2021-07-05 14:13:10|||||||||9360
1625494400000|2021-07-05 14:13:20|105.04|105|105.04|105.02|105.08|105.02|105.04|104.98|7433
1625494410000|2021-07-05 14:13:30||105||105||105.02||105|0
1625494430000|2021-07-05 14:13:50|105.06|104.98|105.08|105.04|105.08|105.04|105|104.98|34175
1625494470000|2021-07-05 14:14:30|105.1|105.06|105.1|105.08|105.12|105.08|105.1|105.06|21916
1625494480000|2021-07-05 14:14:40|105.12|105.1|105.12|105.1|105.12|105.1|105.12|105.08|4209
1625494500000|2021-07-05 14:15:00|105.14|105.12|105.2|105.16|105.2|105.16|105.14|105.12|10668
1625494510000|2021-07-05 14:15:10|105.18|105.14|105.18|105.14|105.18|105.14|105.18|105.1|5982
1625494520000|2021-07-05 14:15:20|105.16|105.12|105.14|105.1|105.16|105.12|105.14|105.1|2000
1625494530000|2021-07-05 14:15:30|105.16|105.12|105.16|105.12|105.16|105.12|105.16|105.12|62
1625494540000|2021-07-05 14:15:40|||||||||2510
1625494620000|2021-07-05 14:17:00|105.14|105.14|105.14|105.1|105.14|105.14|105.12|105.1|39970
1625494700000|2021-07-05 14:18:20|105.12|105.08|105.08|105.02|105.12|105.1|105.08|105.02|42133
1625494720000|2021-07-05 14:18:40|105.06||105.06||105.06||105.06||100
1625494730000|2021-07-05 14:18:50|105.04|105|105|104.96|105.04|105.02|105|104.96|4682
1625494740000|2021-07-05 14:19:00|105.02|104.98|105.02|105|105.02|105|105|104.98|10641
1625494750000|2021-07-05 14:19:10|105|104.98|105|104.96|105|104.98|105|104.96|768
1625494760000|2021-07-05 14:19:20|104.96|104.94|104.98|104.96|105|104.96|104.96|104.92|21451
1625494770000|2021-07-05 14:19:30|105.02||104.98||105.02||104.98||2772
1625494810000|2021-07-05 14:20:10|||||||||8881
1625494830000|2021-07-05 14:20:30|105|104.98|105.02|104.98|105.02|104.98|105|104.98|4042
1625494840000|2021-07-05 14:20:40|105.04|105.02|105.04|104.98|105.04|105.02|105.04|104.98|2433
1625494850000|2021-07-05 14:20:50||105||105||105||104.98|0
1625494870000|2021-07-05 14:21:10||105.02||105.02||105.02||105.02|1140
1625494890000|2021-07-05 14:21:30|105.02|105|105.02|104.96|105.02|105|105|104.96|8136
1625494900000|2021-07-05 14:21:40|105||105||105||105||2091
1625494920000|2021-07-05 14:22:00|||||||||30
1625494940000|2021-07-05 14:22:20|||||||||2461
1625494960000|2021-07-05 14:22:40|104.98||104.98||104.98||104.98||237
1625494970000|2021-07-05 14:22:50||104.94||104.92||104.94||104.92|2775
1625495030000|2021-07-05 14:23:50|104.96||104.96||104.96||104.96||20
1625495050000|2021-07-05 14:24:10|104.98|104.94|104.96|104.94|104.98|104.94|104.96|104.92|7912
1625495070000|2021-07-05 14:24:30|104.94|104.92|104.96|104.9|104.96|104.92|104.94|104.9|7345
1625495080000|2021-07-05 14:24:40|104.94||104.94||104.94||104.94||3896
1625495140000|2021-07-05 14:25:40|||||||||466
1625495150000|2021-07-05 14:25:50|||||||||2305
1625495160000|2021-07-05 14:26:00|104.92|104.88|104.92|104.88|104.92|104.9|104.9|104.86|17721
1625495170000|2021-07-05 14:26:10||104.86||104.86||104.86||104.86|0
1625495180000|2021-07-05 14:26:20|||||||||700
1625495200000|2021-07-05 14:26:40|||||||||206
1625495210000|2021-07-05 14:26:50|104.94|104.88|104.98|104.94|104.98|104.96|104.94|104.88|41260
1625495220000|2021-07-05 14:27:00|104.96||104.96||104.96||104.96||0
1625495230000|2021-07-05 14:27:10|||||||||2808
1625495240000|2021-07-05 14:27:20|||||||||936
1625495280000|2021-07-05 14:28:00|104.98|104.92|104.98|104.96|104.98|104.96|104.96|104.92|20369
1625495290000|2021-07-05 14:28:10||104.94||104.94||104.94||104.94|300
1625495310000|2021-07-05 14:28:30|||||||||16700
1625495320000|2021-07-05 14:28:40|105|104.98|105.02|104.98|105.02|105|105|104.96|29448
1625495330000|2021-07-05 14:28:50|105.04|105|105.14|105.08|105.14|105.08|105.04|105|64901
1625495340000|2021-07-05 14:29:00|105.16|105.1|105.16|105.12|105.18|105.12|105.16|105.1|5671
1625495350000|2021-07-05 14:29:10|||||||||278
1625495360000|2021-07-05 14:29:20|||||||||5399
1625495370000|2021-07-05 14:29:30|105.18|105.14|105.18|105.14|105.18|105.14|105.18|105.12|3816
1625495380000|2021-07-05 14:29:40|||||||||6617
1625495390000|2021-07-05 14:29:50|105.2|105.16|105.28|105.2|105.28|105.2|105.2|105.16|30854
1625495400000|2021-07-05 14:30:00|105.3|105.22|105.36|105.3|105.4|105.3|105.3|105.22|29932
1625495410000|2021-07-05 14:30:10|105.34|105.28|105.3|105.24|105.34|105.28|105.3|105.24|11100
1625495430000|2021-07-05 14:30:30|||||||||1000
1625495450000|2021-07-05 14:30:50|105.32|105.26|105.26|105.24|105.34|105.28|105.26|105.24|4423
1625495460000|2021-07-05 14:31:00|105.3|105.26|105.3|105.26|105.34|105.26|105.3|105.26|27736
1625495470000|2021-07-05 14:31:10|105.28|105.24|105.28|105.24|105.28|105.24|105.28|105.24|7772
1625495480000|2021-07-05 14:31:20|105.26|105.22|105.26|105.22|105.28|105.22|105.26|105.22|19371
1625495490000|2021-07-05 14:31:30|105.24|105.2|105.18|105.14|105.24|105.2|105.16|105.12|45248
1625495500000|2021-07-05 14:31:40|||||||||4244
1625495520000|2021-07-05 14:32:00|||||||||7000
1625495550000|2021-07-05 14:32:30|||||||||936
1625495560000|2021-07-05 14:32:40|||||||||2229
1625495570000|2021-07-05 14:32:50|105.16|105.16|105.2|105.16|105.2|105.16|105.16|105.16|21726
1625495580000|2021-07-05 14:33:00|105.22|105.18|105.28|105.22|105.28|105.22|105.22|105.18|14109
1625495590000|2021-07-05 14:33:10|||||||||32808
1625495600000|2021-07-05 14:33:20|105.3|105.3|105.32|105.24|105.32|105.3|105.3|105.24|61183
1625495610000|2021-07-05 14:33:30|105.3||105.3||105.3||105.3||0
1625495620000|2021-07-05 14:33:40|105.32|105.26|105.3|105.28|105.34|105.28|105.26|105.24|42410
1625495630000|2021-07-05 14:33:50||105.26||105.26||105.26||105.24|992
1625495650000|2021-07-05 14:34:10|||||||||3000
1625495660000|2021-07-05 14:34:20|||||||||23778
1625495670000|2021-07-05 14:34:30|||||||||2375
1625495680000|2021-07-05 14:34:40|||||||||10000
1625495690000|2021-07-05 14:34:50|||||||||1424
1625495700000|2021-07-05 14:35:00|105.32|105.28|105.36|105.32|105.38|105.32|105.3|105.26|47393
1625495710000|2021-07-05 14:35:10|||||||||31669
1625495730000|2021-07-05 14:35:30|105.38|105.34|105.36|105.32|105.38|105.34|105.36|105.32|25659
1625495740000|2021-07-05 14:35:40|||||||||22590
1625495750000|2021-07-05 14:35:50|105.34|105.3|105.32|105.28|105.34|105.3|105.32|105.28|23283
1625495770000|2021-07-05 14:36:10|105.3|105.26|105.28|105.24|105.32|105.3|105.28|105.22|18314
1625495790000|2021-07-05 14:36:30|||||||||464
1625495800000|2021-07-05 14:36:40|||||||||11700
1625495820000|2021-07-05 14:37:00|||||||||2031
1625495830000|2021-07-05 14:37:10|105.26|105.22|105.26|105.22|105.26|105.22|105.26|105.22|2205
1625495850000|2021-07-05 14:37:30|||||||||1406
1625495880000|2021-07-05 14:38:00|||||||||7052
1625495890000|2021-07-05 14:38:10||105.24||105.24||105.24||105.24|0
1625495900000|2021-07-05 14:38:20||105.22||105.22||105.22||105.22|3935
1625495940000|2021-07-05 14:39:00|||||||||2376
1625495960000|2021-07-05 14:39:20|||||||||37000
1625495980000|2021-07-05 14:39:40|105.28|105.24|105.3|105.24|105.34|105.3|105.28|105.24|30876
1625496030000|2021-07-05 14:40:30|105.32|105.26|105.34|105.3|105.34|105.3|105.32|105.26|2199
1625496040000|2021-07-05 14:40:40|105.36|105.32|105.34|105.3|105.36|105.32|105.34|105.3|21075
1625496050000|2021-07-05 14:40:50|105.36||105.34||105.36||105.34||10411
1625496060000|2021-07-05 14:41:00|105.36|105.32|105.36|105.32|105.36|105.32|105.34|105.32|15642
1625496070000|2021-07-05 14:41:10|105.38|105.34|105.38|105.34|105.38|105.34|105.38|105.34|2723
1625496090000|2021-07-05 14:41:30|105.36|105.36|105.38|105.34|105.38|105.36|105.36|105.34|7372
1625496110000|2021-07-05 14:41:50|105.4||105.4||105.4||105.4||3671
1625496120000|2021-07-05 14:42:00|105.36|105.32|105.34|105.32|105.36|105.32|105.32|105.3|99297
1625496130000|2021-07-05 14:42:10|||||||||1763
1625496150000|2021-07-05 14:42:30|105.36|105.34|105.38|105.34|105.38|105.34|105.36|105.34|67744
1625496160000|2021-07-05 14:42:40|||||||||40684
1625496170000|2021-07-05 14:42:50|||||||||2372
1625496180000|2021-07-05 14:43:00|||||||||36454
1625496190000|2021-07-05 14:43:10|105.36|105.32|105.36|105.3|105.36|105.32|105.36|105.3|12003
1625496230000|2021-07-05 14:43:50|||||||||500
1625496240000|2021-07-05 14:44:00|||||||||1000
1625496250000|2021-07-05 14:44:10|105.3|105.28|105.26|105.22|105.3|105.28|105.26|105.22|66555
1625496260000|2021-07-05 14:44:20|105.24|105.2|105.16|105.12|105.24|105.2|105.16|105.12|28040
1625496270000|2021-07-05 14:44:30|105.2|105.14|105.18|105.12|105.2|105.14|105.16|105.12|1714
1625496310000|2021-07-05 14:45:10|105.16|105.1|105.16|105.12|105.22|105.16|105.12|105.08|66852
1625496330000|2021-07-05 14:45:30|105.18|105.14|105.18|105.14|105.18|105.14|105.18|105.14|4678
1625496360000|2021-07-05 14:46:00|105.2|105.16|105.22|105.18|105.22|105.18|105.2|105.16|9856
1625496370000|2021-07-05 14:46:10|105.2|105.16|105.2|105.14|105.2|105.16|105.2|105.14|0
1625496400000|2021-07-05 14:46:40|||||||||6196
1625496420000|2021-07-05 14:47:00|105.22|105.18|105.28|105.24|105.3|105.26|105.22|105.18|20200
1625496430000|2021-07-05 14:47:10|||||||||4750
1625496440000|2021-07-05 14:47:20|105.24|105.22|105.24|105.2|105.28|105.22|105.24|105.18|17879
1625496450000|2021-07-05 14:47:30|105.26|105.22|105.28|105.22|105.28|105.22|105.26|105.22|5000
1625496460000|2021-07-05 14:47:40|105.3|105.24|105.32|105.26|105.34|105.26|105.3|105.24|21284
1625496470000|2021-07-05 14:47:50|105.3||105.3||105.3||105.3||7101
1625496480000|2021-07-05 14:48:00|105.32|105.28|105.34|105.3|105.34|105.3|105.32|105.28|2212
1625496500000|2021-07-05 14:48:20|105.3|105.28|105.34|105.26|105.34|105.28|105.28|105.26|9994
1625496510000|2021-07-05 14:48:30||105.28||105.28||105.28||105.28|2958
1625496520000|2021-07-05 14:48:40|105.32||105.34||105.34||105.32||942
1625496540000|2021-07-05 14:49:00|||||||||29181
1625496550000|2021-07-05 14:49:10|105.32|105.3|105.34|105.3|105.34|105.3|105.32|105.3|2375
1625496560000|2021-07-05 14:49:20|105.36|105.32|105.4|105.36|105.4|105.36|105.36|105.32|21306
1625496570000|2021-07-05 14:49:30|||||||||33508
1625496580000|2021-07-05 14:49:40|||||||||219
1625496590000|2021-07-05 14:49:50|||||||||2001
1625496600000|2021-07-05 14:50:00|||||||||4917
1625496610000|2021-07-05 14:50:10|||||||||3930
1625496630000|2021-07-05 14:50:30|||||||||46502
1625496650000|2021-07-05 14:50:50|||||||||4366
1625496680000|2021-07-05 14:51:20|105.38|105.34|105.38|105.34|105.38|105.34|105.38|105.32|9976
1625496690000|2021-07-05 14:51:30||105.36||105.36||105.36||105.36|2373
1625496700000|2021-07-05 14:51:40||105.34||105.34||105.34||105.34|1561
1625496720000|2021-07-05 14:52:00|105.4|105.36|105.42|105.36|105.42|105.36|105.4|105.36|21386
1625496730000|2021-07-05 14:52:10|105.44|105.38|105.44|105.4|105.44|105.4|105.44|105.38|11562
1625496750000|2021-07-05 14:52:30|105.46||105.44||105.48||105.44||5814
1625496790000|2021-07-05 14:53:10|105.4|105.38|105.42|105.38|105.42|105.38|105.4|105.36|14178
1625496800000|2021-07-05 14:53:20|||||||||206
1625496810000|2021-07-05 14:53:30|||||||||4000
1625496830000|2021-07-05 14:53:50||105.36||105.38||105.38||105.36|4054
1625496850000|2021-07-05 14:54:10||105.4||105.38||105.4||105.38|0
1625496860000|2021-07-05 14:54:20|||||||||482
1625496880000|2021-07-05 14:54:40|105.44|105.4|105.46|105.4|105.46|105.42|105.42|105.4|9691
1625496890000|2021-07-05 14:54:50|||||||||2589
1625496900000|2021-07-05 14:55:00||105.42||105.42||105.42||105.42|1503
1625496930000|2021-07-05 14:55:30|105.44|105.4|105.4|105.36|105.44|105.4|105.4|105.36|10630
1625496940000|2021-07-05 14:55:40|105.42|105.38|105.42|105.36|105.42|105.4|105.42|105.36|12508
1625496950000|2021-07-05 14:55:50|105.4|105.34|105.4|105.36|105.4|105.36|105.38|105.34|22465
1625496960000|2021-07-05 14:56:00|105.42||105.38||105.42||105.38||18000
1625496970000|2021-07-05 14:56:10|105.4|105.34|105.34|105.3|105.4|105.34|105.34|105.3|5272
1625496980000|2021-07-05 14:56:20|105.36||105.34||105.36||105.34||0
1625497010000|2021-07-05 14:56:50|||||||||13000
1625497020000|2021-07-05 14:57:00|105.32|105.32|105.34|105.3|105.34|105.32|105.32|105.3|5295
1625497060000|2021-07-05 14:57:40|105.32|105.28|105.32|105.28|105.32|105.28|105.32|105.28|9516
1625497070000|2021-07-05 14:57:50|||||||||1000
1625497080000|2021-07-05 14:58:00|||||||||70
1625497090000|2021-07-05 14:58:10|105.3|105.26|105.28|105.22|105.3|105.26|105.28|105.22|8075
1625497100000|2021-07-05 14:58:20|||||||||5760
1625497110000|2021-07-05 14:58:30|105.26||105.26||105.26||105.26||47
1625497120000|2021-07-05 14:58:40|105.28||105.26||105.28||105.26||3319
1625497180000|2021-07-05 14:59:40|105.24|105.18|105.24|105.2|105.24|105.2|105.24|105.16|4974
1625497200000|2021-07-05 15:00:00||105.18||105.2||105.2||105.18|18
1625497240000|2021-07-05 15:00:40|105.26|105.22|105.26|105.22|105.26|105.22|105.26|105.22|5897
1625497250000|2021-07-05 15:00:50|105.24||105.24||105.24||105.24||0
1625497270000|2021-07-05 15:01:10|105.26|105.24|105.3|105.24|105.3|105.24|105.26|105.24|5210
1625497300000|2021-07-05 15:01:40|||||||||6408
1625497310000|2021-07-05 15:01:50|105.32|105.26|105.34|105.28|105.34|105.28|105.32|105.26|19550
1625497320000|2021-07-05 15:02:00|||||||||7865
1625497330000|2021-07-05 15:02:10|105.32||105.32||105.32||105.32||2349
1625497370000|2021-07-05 15:02:50|105.3||105.3||105.3||105.3||0
1625497380000|2021-07-05 15:03:00|105.28|105.24|105.28|105.24|105.3|105.24|105.28|105.24|4664
1625497390000|2021-07-05 15:03:10|||||||||500
1625497400000|2021-07-05 15:03:20|||||||||3531
1625497410000|2021-07-05 15:03:30|105.26|105.22|105.24|105.18|105.26|105.22|105.24|105.18|4536
1625497440000|2021-07-05 15:04:00||105.2||105.2||105.2||105.2|11719
1625497450000|2021-07-05 15:04:10|105.26|105.22|105.26|105.22|105.26|105.22|105.26|105.22|7151
1625497460000|2021-07-05 15:04:20|105.28|105.26|105.3|105.26|105.3|105.28|105.28|105.24|7365
1625497480000|2021-07-05 15:04:40|||||||||3500
1625497490000|2021-07-05 15:04:50|||||||||5641
1625497500000|2021-07-05 15:05:00|105.28|105.24|105.26|105.22|105.28|105.24|105.26|105.2|11338
1625497520000|2021-07-05 15:05:20|||||||||4569
1625497530000|2021-07-05 15:05:30|105.28||105.28||105.28||105.28||0
1625497550000|2021-07-05 15:05:50|||||||||2200
1625497580000|2021-07-05 15:06:20|105.26||105.26||105.26||105.26||1303
1625497590000|2021-07-05 15:06:30|||||||||468
1625497600000|2021-07-05 15:06:40||105.24||105.24||105.24||105.24|200
1625497620000|2021-07-05 15:07:00|105.28|105.22|105.18|105.1|105.28|105.26|105.14|105.08|34810
1625497630000|2021-07-05 15:07:10|105.16||105.16||105.16||105.16||4757
1625497650000|2021-07-05 15:07:30|||||||||989
1625497680000|2021-07-05 15:08:00|||||||||11540
1625497690000|2021-07-05 15:08:10|||||||||571
1625497720000|2021-07-05 15:08:40|105.12|105.12|105.16|105.12|105.16|105.12|105.12|105.12|4453
1625497730000|2021-07-05 15:08:50|105.18|105.14|105.18|105.12|105.18|105.16|105.16|105.12|12350
1625497750000|2021-07-05 15:09:10|105.2|105.14|105.24|105.2|105.24|105.2|105.18|105.14|358979
1625497760000|2021-07-05 15:09:20|||||||||28
1625497770000|2021-07-05 15:09:30|105.26||105.26||105.26||105.26||10947
1625497780000|2021-07-05 15:09:40|||||||||9500
1625497800000|2021-07-05 15:10:00|105.28|105.22|105.26|105.2|105.28|105.22|105.26|105.2|4848
1625497820000|2021-07-05 15:10:20|||||||||2580
1625497830000|2021-07-05 15:10:30|||||||||525
1625497860000|2021-07-05 15:11:00||105.22||105.22||105.22||105.22|1199
1625497880000|2021-07-05 15:11:20|||||||||11128
1625497900000|2021-07-05 15:11:40|||||||||1422
1625497920000|2021-07-05 15:12:00|105.24|105.2|105.24|105.22|105.26|105.22|105.24|105.2|4169
1625497940000|2021-07-05 15:12:20|105.26|105.24|105.26|105.22|105.26|105.24|105.26|105.22|15667
1625497980000|2021-07-05 15:13:00|105.24|105.2|105.24|105.18|105.24|105.2|105.2|105.16|31296
1625497990000|2021-07-05 15:13:10|105.22||105.22||105.22||105.22||535
1625498010000|2021-07-05 15:13:30|105.24|105.2|105.24|105.2|105.24|105.2|105.22|105.2|19842
1625498020000|2021-07-05 15:13:40|||||||||4845
1625498040000|2021-07-05 15:14:00|||||||||4839
1625498050000|2021-07-05 15:14:10|||||||||20000
1625498070000|2021-07-05 15:14:30|105.2|105.18|105.22|105.18|105.22|105.18|105.2|105.16|16054
1625498080000|2021-07-05 15:14:40|105.24|105.2|105.24|105.2|105.24|105.2|105.24|105.2|20385
1625498090000|2021-07-05 15:14:50|105.22|105.18|105.22|105.18|105.22|105.18|105.22|105.18|500
1625498100000|2021-07-05 15:15:00|||||||||9451
1625498110000|2021-07-05 15:15:10|||||||||796
1625498120000|2021-07-05 15:15:20|||||||||44368
1625498140000|2021-07-05 15:15:40|105.24|105.2|105.22|105.18|105.24|105.2|105.22|105.18|4112
1625498150000|2021-07-05 15:15:50|105.24|105.2|105.24|105.2|105.24|105.2|105.24|105.2|1465
1625498170000|2021-07-05 15:16:10|||||||||50264
1625498180000|2021-07-05 15:16:20|105.22|105.18|105.22|105.18|105.22|105.18|105.22|105.18|1056
1625498190000|2021-07-05 15:16:30|105.2|105.16|105.18|105.16|105.2|105.16|105.18|105.16|9022
1625498210000|2021-07-05 15:16:50|||||||||697
1625498220000|2021-07-05 15:17:00|||||||||5000
1625498230000|2021-07-05 15:17:10|105.2|105.14|105.24|105.2|105.24|105.2|105.2|105.12|20276
1625498260000|2021-07-05 15:17:40|||||||||1500
1625498270000|2021-07-05 15:17:50|105.22|105.18|105.22|105.18|105.22|105.18|105.2|105.16|14157
1625498280000|2021-07-05 15:18:00|105.18|105.16|105.18|105.12|105.2|105.16|105.18|105.12|3631
1625498300000|2021-07-05 15:18:20|105.16||105.18||105.18||105.16||259
1625498310000|2021-07-05 15:18:30|105.2|105.14|105.18|105.14|105.2|105.16|105.18|105.14|10309
1625498320000|2021-07-05 15:18:40|105.16|105.12|105.18|105.14|105.18|105.14|105.16|105.12|12282
1625498330000|2021-07-05 15:18:50|105.2|105.16|105.2|105.16|105.2|105.16|105.2|105.16|836
1625498340000|2021-07-05 15:19:00||105.14||105.14||105.14||105.14|26971
1625498350000|2021-07-05 15:19:10|105.18||105.18||105.18||105.18||0
1625498360000|2021-07-05 15:19:20|||||||||9452
1625498370000|2021-07-05 15:19:30|||||||||14588
1625498380000|2021-07-05 15:19:40||105.12||105.14||105.14||105.12|189
1625498410000|2021-07-05 15:20:10|105.2|105.16|105.18|105.14|105.2|105.16|105.18|105.14|7041
1625498420000|2021-07-05 15:20:20|105.2|105.16|105.14|105.1|105.2|105.16|105.14|105.06|67506
1625498430000|2021-07-05 15:20:30|||||||||4888
1625498440000|2021-07-05 15:20:40|||||||||29884
1625498450000|2021-07-05 15:20:50|105.1|105.08|105.12|105.06|105.14|105.1|105.1|105.06|106043
1625498460000|2021-07-05 15:21:00|105.1||105.1||105.1||105.1||5442
1625498480000|2021-07-05 15:21:20|||||||||48106
1625498500000|2021-07-05 15:21:40|||||||||19853
1625498530000|2021-07-05 15:22:10|||||||||2000
1625498540000|2021-07-05 15:22:20|||||||||9787
1625498570000|2021-07-05 15:22:50|105.08|105.04|105.1|105.06|105.1|105.08|105.06|105.02|40370
1625498580000|2021-07-05 15:23:00|105.08|105.04|105.1|105.06|105.1|105.08|105.08|105.04|32665
1625498590000|2021-07-05 15:23:10|105.12|105.08|105.12|105.1|105.12|105.1|105.12|105.08|28358
1625498610000|2021-07-05 15:23:30|105.1|105.08|105.12|105.08|105.12|105.08|105.1|105.04|2282
1625498620000|2021-07-05 15:23:40|105.14|105.1|105.14|105.1|105.14|105.1|105.14|105.1|49107
1625498630000|2021-07-05 15:23:50|105.1|105.08|105.06|105.04|105.1|105.08|105.06|105.04|12205
1625498640000|2021-07-05 15:24:00|||||||||1963
1625498650000|2021-07-05 15:24:10|105.04|105.02|105.04|105|105.04|105.02|105.04|105|21067
1625498660000|2021-07-05 15:24:20|105|104.98|104.98|104.92|105.04|104.98|104.98|104.92|12033
1625498680000|2021-07-05 15:24:40|105|104.94|104.98|104.94|105|104.94|104.98|104.94|8926
1625498690000|2021-07-05 15:24:50|104.96|104.92|104.96|104.92|104.98|104.92|104.94|104.9|5260
1625498700000|2021-07-05 15:25:00|104.98|104.94|104.96|104.94|104.98|104.94|104.96|104.94|48393
1625498710000|2021-07-05 15:25:10|104.94|104.92|104.96|104.92|104.96|104.92|104.94|104.9|24769
1625498720000|2021-07-05 15:25:20|||||||||3829
1625498730000|2021-07-05 15:25:30|104.94||104.94||104.94||104.94||759
1625498740000|2021-07-05 15:25:40|||||||||1620
1625498750000|2021-07-05 15:25:50|104.92|104.9|104.9|104.86|104.94|104.9|104.9|104.86|108497
1625498760000|2021-07-05 15:26:00|104.92||104.9||104.92||104.9||4258
1625498780000|2021-07-05 15:26:20|104.92|104.88|104.9|104.86|104.92|104.88|104.88|104.86|43312
1625498820000|2021-07-05 15:27:00|104.92|104.88|104.94|104.92|104.94|104.92|104.92|104.88|16231
1625498830000|2021-07-05 15:27:10|104.96||104.96||104.96||104.96||35054
1625498840000|2021-07-05 15:27:20||104.94||104.94||104.94||104.94|0
1625498850000|2021-07-05 15:27:30||104.92||104.92||104.92||104.92|10346
1625498870000|2021-07-05 15:27:50|104.94|104.9|104.92|104.88|104.94|104.9|104.9|104.86|40386
1625498880000|2021-07-05 15:28:00|||||||||287
1625498890000|2021-07-05 15:28:10|104.94|104.92|104.96|104.92|104.96|104.92|104.94|104.92|3103
1625498900000|2021-07-05 15:28:20|||||||||1793
1625498910000|2021-07-05 15:28:30|104.98|104.94|104.96|104.94|104.98|104.94|104.96|104.94|1980
1625498920000|2021-07-05 15:28:40|104.98|104.92|104.96|104.92|104.98|104.94|104.94|104.92|17556
1625498930000|2021-07-05 15:28:50|104.94|104.9|104.92|104.9|104.94|104.9|104.92|104.9|16203
1625498940000|2021-07-05 15:29:00|104.94|104.92|104.92|104.9|104.94|104.92|104.92|104.9|39549
1625498950000|2021-07-05 15:29:10|||||||||2789
1625498960000|2021-07-05 15:29:20|104.94|104.92|104.94|104.9|104.94|104.92|104.92|104.9|9734
1625498970000|2021-07-05 15:29:30|104.96|104.92|104.98|104.96|104.98|104.96|104.96|104.92|16607
1625498980000|2021-07-05 15:29:40|105||105||105||105||6606
1625498990000|2021-07-05 15:29:50|105.02|104.98|105|104.96|105.04|104.98|105|104.96|21393
1625554820000|2021-07-06 07:00:20|105.2|105.04|105.2|105.06|105.2|105.06|105.2|105.04|0
1625554830000|2021-07-06 07:00:30|105.4|105.04|105.1|104.88|105.4|105.04|105.1|104.88|69964
1625554840000|2021-07-06 07:00:40|105.08|104.82|105.06|104.88|105.08|104.88|105.06|104.82|10306
1625554850000|2021-07-06 07:00:50|105.08|105.2|105.2|104.96|105.32|105.2|105.08|104.86|51125
1625554860000|2021-07-06 07:01:00|105.24|105.26|105.34|105.12|105.4|105.26|105.18|104.94|31495
1625554870000|2021-07-06 07:01:10||105.14||105.16||105.16||105.14|2314
1625554880000|2021-07-06 07:01:20|||||||||37333
1625554890000|2021-07-06 07:01:30|||||||||18887
1625554900000|2021-07-06 07:01:40|105.32|105.08|105.32|105.08|105.32|105.08|105.32|105.06|23398
1625554910000|2021-07-06 07:01:50||105.06||105.12||105.12||105.06|430
1625554920000|2021-07-06 07:02:00|105.3|105.08|105|104.76|105.3|105.08|105|104.66|29886
1625554930000|2021-07-06 07:02:10|105.06|104.78|105.12|104.84|105.18|104.84|105.04|104.78|3672
1625554950000|2021-07-06 07:02:30|105.1|104.78|104.9|104.64|105.1|105|104.9|104.58|61770
1625554960000|2021-07-06 07:02:40|105|104.66|104.98|104.7|105.04|105|104.98|104.58|33000
1625554970000|2021-07-06 07:02:50||104.72||104.74||104.76||104.72|10
1625554980000|2021-07-06 07:03:00|104.96|104.76|104.86|104.66|104.96|104.76|104.86|104.62|7000
1625554990000|2021-07-06 07:03:10|104.84|104.64|104.88|104.66|104.94|104.76|104.82|104.62|20547
1625555000000|2021-07-06 07:03:20||104.68||104.68||104.7||104.68|2864
1625555020000|2021-07-06 07:03:40|104.92|104.9|104.74|104.52|104.92|104.9|104.74|104.52|42016
1625555030000|2021-07-06 07:03:50|104.76|104.54|104.9|104.7|104.92|104.72|104.76|104.54|6357
1625555040000|2021-07-06 07:04:00|104.94|104.68|104.98|104.8|104.98|104.8|104.86|104.66|8810
1625555050000|2021-07-06 07:04:10|104.96|104.76|104.92|104.76|104.96|104.76|104.92|104.7|38911
1625555060000|2021-07-06 07:04:20|104.9|104.7|104.86|104.68|104.9|104.7|104.82|104.6|22240
1625555070000|2021-07-06 07:04:30|104.9|104.7|104.9|104.74|104.92|104.74|104.9|104.7|0
1625555080000|2021-07-06 07:04:40|104.92|104.76|104.94|104.76|104.96|104.76|104.92|104.76|0
1625555090000|2021-07-06 07:04:50|104.96|104.78|105.06|104.88|105.08|104.88|104.96|104.78|122
1625555100000|2021-07-06 07:05:00|105.1|104.9|104.96|104.78|105.12|104.96|104.94|104.76|15131
1625555110000|2021-07-06 07:05:10|104.98|104.8|105.1|104.92|105.12|104.92|104.98|104.78|10086
1625555120000|2021-07-06 07:05:20|105.08|104.9|105.06|104.88|105.08|104.9|105.06|104.88|5000
1625555130000|2021-07-06 07:05:30|105.04|104.84|104.88|104.72|105.04|104.9|104.88|104.7|6623
1625555140000|2021-07-06 07:05:40|104.86|104.7|104.74|104.56|104.86|104.7|104.7|104.52|59845
1625555150000|2021-07-06 07:05:50|104.72|104.54|104.78|104.6|104.8|104.62|104.66|104.5|4048
1625555160000|2021-07-06 07:06:00|104.72|104.52|104.76|104.6|104.78|104.6|104.64|104.5|2878
1625555170000|2021-07-06 07:06:10|104.78|104.62|104.7|104.56|104.86|104.68|104.68|104.5|11163
1625555180000|2021-07-06 07:06:20|104.72|104.6|104.84|104.68|104.86|104.68|104.7|104.6|3511
1625555190000|2021-07-06 07:06:30|104.82|104.64|104.94|104.76|104.96|104.76|104.8|104.62|4376
1625555200000|2021-07-06 07:06:40|104.96|104.78|105|104.8|105|104.8|104.96|104.78|2358
1625555210000|2021-07-06 07:06:50|104.98|104.82|105.02|104.86|105.04|104.86|104.96|104.8|9301
1625555220000|2021-07-06 07:07:00|105.04|104.88|105.1|104.94|105.1|104.94|105.04|104.88|10953
1625555230000|2021-07-06 07:07:10|105.12|104.96|105.14|105|105.18|105.02|105.12|104.96|5891
1625555240000|2021-07-06 07:07:20|105.12|104.98|105.18|105.04|105.18|105.04|105.1|104.98|1366
1625555250000|2021-07-06 07:07:30|105.16|105.02|105.14|105|105.16|105.02|105.14|105|4215
1625555260000|2021-07-06 07:07:40|105.12|104.98|104.92|104.78|105.12|104.98|104.92|104.76|60313
1625555270000|2021-07-06 07:07:50|104.96|104.8|105|104.86|105|104.86|104.96|104.8|13527
1625555280000|2021-07-06 07:08:00|104.98|104.8|104.92|104.78|104.98|104.8|104.92|104.76|1614
1625555290000|2021-07-06 07:08:10|104.94||104.94||104.94||104.92||96839
1625555300000|2021-07-06 07:08:20|||||||||273
1625555310000|2021-07-06 07:08:30|104.96|104.8|105.04|104.9|105.12|104.94|104.96|104.8|12812
1625555320000|2021-07-06 07:08:40|105.02|104.88|105.02|104.88|105.02|104.88|105.02|104.86|0
1625555330000|2021-07-06 07:08:50||104.9||104.9||104.92||104.9|9472
1625555340000|2021-07-06 07:09:00|105|104.92|105.08|104.92|105.08|104.92|105|104.92|1
1625555350000|2021-07-06 07:09:10|||||||||30000
1625555360000|2021-07-06 07:09:20|105.06||105.04||105.06||105.04||0
1625555380000|2021-07-06 07:09:40|105.06|104.9|105.14|105.02|105.16|105.04|105.04|104.9|24841
1625555390000|2021-07-06 07:09:50|105.12|105|105|104.92|105.12|105|104.94|104.8|12836
1625555400000|2021-07-06 07:10:00|105.06|104.94|105.08|104.94|105.1|104.94|105.04|104.94|4899
1625555410000|2021-07-06 07:10:10|105.06|104.92|105|104.9|105.06|104.94|104.92|104.9|1945
1625555420000|2021-07-06 07:10:20|104.98|104.84|105|104.88|105.04|104.92|104.96|104.84|5185
1625555430000|2021-07-06 07:10:30||104.92||104.88||104.96||104.86|32985
1625555440000|2021-07-06 07:10:40|104.98|104.9|105|104.88|105|104.92|104.98|104.86|30
1625555450000|2021-07-06 07:10:50|105.04|104.9|105.1|105|105.16|105.04|105.04|104.9|6370
1625555470000|2021-07-06 07:11:10|105.14|105.02|105.14|105.02|105.14|105.02|105.12|105|5200
1625555490000|2021-07-06 07:11:30|105.12|105|105.12|105|105.14|105.02|105.12|105|0
1625555500000|2021-07-06 07:11:40|105.14|105.02|105.14|105.02|105.14|105.06|105.14|105|0
1625555510000|2021-07-06 07:11:50|105.16|105.04|105.22|105.14|105.22|105.14|105.14|105.04|8283
1625555520000|2021-07-06 07:12:00|105.28|105.16|105.26|105.14|105.34|105.18|105.26|105.12|3680
1625555530000|2021-07-06 07:12:10||105.12||105.12||105.12||105.12|58
1625555540000|2021-07-06 07:12:20||105.14||105.14||105.14||105.14|6751
1625555550000|2021-07-06 07:12:30|105.24|105.12|105.26|105.14|105.26|105.14|105.24|105.12|23757
1625555560000|2021-07-06 07:12:40|105.24|105.16|105.22|105.12|105.26|105.22|105.2|105.12|7484
1625555570000|2021-07-06 07:12:50|105.2|105.08|105.2|105.08|105.2|105.08|105.18|105.06|2239
1625555580000|2021-07-06 07:13:00|105.24|105.1|105.3|105.2|105.3|105.2|105.2|105.1|5778
1625555590000|2021-07-06 07:13:10|105.28|105.18|105.28|105.18|105.28|105.18|105.28|105.18|1600
1625555600000|2021-07-06 07:13:20|105.3|105.2|105.28|105.2|105.3|105.24|105.28|105.18|4511
1625555620000|2021-07-06 07:13:40|105.26|105.18|105.28|105.18|105.28|105.18|105.26|105.18|539
1625555640000|2021-07-06 07:14:00|105.26|105.16|105.2|105.06|105.26|105.16|105.2|105.04|9765
1625555650000|2021-07-06 07:14:10|105.18|105.04|105.18|105.04|105.2|105.04|105.16|105.02|0
1625555660000|2021-07-06 07:14:20||105.08||105.1||105.1||105.08|22
1625555670000|2021-07-06 07:14:30|105.2|105.08|105.2|105.12|105.2|105.14|105.2|105.08|306
1625555680000|2021-07-06 07:14:40|105.24|105.14|105.22|105.12|105.24|105.14|105.22|105.12|103
1625555690000|2021-07-06 07:14:50|||||||||385
1625555700000|2021-07-06 07:15:00|105.2|105.1|105.12|105.02|105.2|105.1|105.12|104.96|4525
1625555710000|2021-07-06 07:15:10|105.16|105.04|105.2|105.1|105.2|105.12|105.16|105.04|2236
1625555720000|2021-07-06 07:15:20||105.12||105.14||105.14||105.12|49
1625555730000|2021-07-06 07:15:30|105.24|105.12|105.26|105.14|105.26|105.14|105.24|105.12|172
1625555740000|2021-07-06 07:15:40|105.24|105.12|105.2|105.08|105.24|105.12|105.2|105.06|539
1625555750000|2021-07-06 07:15:50|105.22|105.1|105.18|105.08|105.24|105.12|105.18|105.06|367
1625555760000|2021-07-06 07:16:00|||||||||5773
1625555770000|2021-07-06 07:16:10|||||||||7117
1625555780000|2021-07-06 07:16:20|105.16|105.04|105.16|105.06|105.16|105.06|105.16|105.04|1098
1625555790000|2021-07-06 07:16:30|105.14|105.04|105.12|105.02|105.14|105.04|105.12|105|4031
1625555800000|2021-07-06 07:16:40|105.14|105.04|105.12|105.02|105.18|105.04|105.12|105.02|0
1625555810000|2021-07-06 07:16:50|105.14|105.04|105.16|105.04|105.18|105.04|105.14|105.04|0
1625555820000|2021-07-06 07:17:00|||||||||1112
1625555830000|2021-07-06 07:17:10|||||||||44
1625555840000|2021-07-06 07:17:20|105.18||105.16||105.18||105.16||0
1625555850000|2021-07-06 07:17:30|105.18||105.16||105.18||105.16||4191
1625555860000|2021-07-06 07:17:40|||||||||36
1625555870000|2021-07-06 07:17:50|105.18||105.18||105.18||105.18||9610
1625555880000|2021-07-06 07:18:00|105.16|105.06|105.18|105.08|105.18|105.08|105.16|105.06|0
1625555890000|2021-07-06 07:18:10|105.16|105.06|105.16|105.04|105.18|105.06|105.1|105.02|6419
1625555900000|2021-07-06 07:18:20|105.18|105.06|105.18|105.08|105.2|105.08|105.18|105.06|163
1625555910000|2021-07-06 07:18:30|105.2|105.1|105.2|105.1|105.2|105.14|105.2|105.1|9272
1625555920000|2021-07-06 07:18:40|105.18|105.12|105.18|105.06|105.18|105.14|105.18|105.04|3853
1625555930000|2021-07-06 07:18:50|105.16|105.04|105.14|105.02|105.16|105.04|105.12|104.98|29544
1625555940000|2021-07-06 07:19:00|105.12|104.98|105.04|104.92|105.12|104.98|105.04|104.9|204169
1625555950000|2021-07-06 07:19:10|105.02|104.9|105|104.9|105.02|104.9|105|104.9|40
1625555960000|2021-07-06 07:19:20|104.98|104.92|104.98|104.9|104.98|104.92|104.98|104.9|3482
1625555970000|2021-07-06 07:19:30|105|105|105.22|105.14|105.28|105.16|105|104.9|139351
1625555980000|2021-07-06 07:19:40|105.2|105.12|105.2|105.12|105.2|105.12|105.2|105.12|0
1625555990000|2021-07-06 07:19:50|105.22|105.1|105.12|105.06|105.22|105.1|105.12|105.02|20972
1625556000000|2021-07-06 07:20:00|105.16|105.08|105.22|105.1|105.26|105.1|105.16|105.08|7360
1625556010000|2021-07-06 07:20:10|105.2|105.12|105.2|105.08|105.2|105.14|105.2|105.06|7249
1625556030000|2021-07-06 07:20:30|105.18|105.04|105.16|105.04|105.18|105.04|105.16|105.04|2
1625556040000|2021-07-06 07:20:40||105.06||105.06||105.06||105.06|4515
1625556050000|2021-07-06 07:20:50|105.2|105.08|105.24|105.16|105.3|105.18|105.2|105.08|2713
1625556060000|2021-07-06 07:21:00|105.22|105.14|105.22|105.1|105.24|105.16|105.22|105.1|5887
1625556070000|2021-07-06 07:21:10|||||||||4940
1625556080000|2021-07-06 07:21:20|||||||||2
1625556090000|2021-07-06 07:21:30||105.12||105.12||105.12||105.12|0
1625556110000|2021-07-06 07:21:50|105.2|105.14|105.22|105.12|105.22|105.14|105.2|105.1|10150
1625556120000|2021-07-06 07:22:00|105.26|105.14|105.32|105.2|105.32|105.2|105.24|105.14|9594
1625556130000|2021-07-06 07:22:10|105.3||105.3||105.3||105.3||25000
1625556140000|2021-07-06 07:22:20|105.32|105.22|105.32|105.22|105.32|105.22|105.32|105.22|1879
1625556150000|2021-07-06 07:22:30|105.3|105.2|105.22|105.1|105.3|105.2|105.22|105.1|19412
1625556160000|2021-07-06 07:22:40|||||||||4049
1625556170000|2021-07-06 07:22:50||105.12||105.12||105.12||105.12|0
1625556180000|2021-07-06 07:23:00|105.26|105.14|105.24|105.12|105.26|105.14|105.24|105.12|27021
1625556190000|2021-07-06 07:23:10|105.26|105.14|105.32|105.22|105.32|105.28|105.24|105.14|40419
1625556200000|2021-07-06 07:23:20|105.3|105.2|105.22|105.12|105.3|105.2|105.22|105.1|23748
1625556210000|2021-07-06 07:23:30|105.2|105.1|105.2|105.1|105.22|105.1|105.2|105.1|3816
1625556220000|2021-07-06 07:23:40|105.22|105.12|105.22|105.12|105.22|105.12|105.22|105.12|6000
1625556230000|2021-07-06 07:23:50|105.28|105.14|105.28|105.16|105.3|105.16|105.28|105.14|6790
1625556240000|2021-07-06 07:24:00|||||||||5000
1625556250000|2021-07-06 07:24:10|105.26||105.26||105.26||105.26||613
1625556260000|2021-07-06 07:24:20|||||||||1055
1625556280000|2021-07-06 07:24:40|105.24|105.14|105.22|105.14|105.24|105.16|105.2|105.14|18127
1625556290000|2021-07-06 07:24:50|105.24|105.16|105.26|105.16|105.26|105.18|105.24|105.14|16151
1625556300000|2021-07-06 07:25:00||105.18||105.18||105.18||105.18|0
1625556310000|2021-07-06 07:25:10|105.3|105.2|105.32|105.24|105.32|105.24|105.3|105.2|10488
1625556320000|2021-07-06 07:25:20|||||||||3
1625556330000|2021-07-06 07:25:30|105.3|105.26|105.32|105.24|105.32|105.26|105.3|105.18|6698
1625556340000|2021-07-06 07:25:40|105.34|105.26|105.38|105.28|105.4|105.32|105.34|105.26|14334
1625556360000|2021-07-06 07:26:00|105.36|105.26|105.38|105.28|105.38|105.28|105.34|105.26|5213
1625556370000|2021-07-06 07:26:10|||||||||512
1625556380000|2021-07-06 07:26:20|105.36||105.36||105.36||105.36||949
1625556390000|2021-07-06 07:26:30|105.34|105.26|105.32|105.24|105.34|105.28|105.32|105.24|6834
1625556400000|2021-07-06 07:26:40|105.34|105.26|105.4|105.3|105.4|105.3|105.32|105.24|13574
1625556410000|2021-07-06 07:26:50|||||||||80
1625556420000|2021-07-06 07:27:00|105.46|105.32|105.48|105.38|105.48|105.38|105.44|105.32|31394
1625556430000|2021-07-06 07:27:10|||||||||1000
1625556450000|2021-07-06 07:27:30||105.4||105.4||105.4||105.4|2010
1625556460000|2021-07-06 07:27:40|||||||||7430
1625556480000|2021-07-06 07:28:00|105.5|105.42|105.48|105.42|105.52|105.44|105.48|105.4|11366
1625556490000|2021-07-06 07:28:10|105.5|105.44|105.6|105.5|105.6|105.5|105.5|105.44|7377
1625556500000|2021-07-06 07:28:20|105.64|105.52|105.72|105.62|105.72|105.64|105.64|105.52|6653
1625556510000|2021-07-06 07:28:30|105.74|105.64|105.72|105.66|105.76|105.66|105.72|105.64|8082
1625556520000|2021-07-06 07:28:40|105.7|105.68|105.76|105.7|105.76|105.7|105.7|105.66|4031
1625556530000|2021-07-06 07:28:50||105.72||105.7||105.72||105.7|4618
1625556540000|2021-07-06 07:29:00|105.74|105.68|105.76|105.66|105.76|105.68|105.7|105.64|30152
1625556550000|2021-07-06 07:29:10|105.74||105.74||105.74||105.74||0
1625556560000|2021-07-06 07:29:20|105.76|105.68|105.72|105.64|105.76|105.7|105.7|105.64|17974
1625556570000|2021-07-06 07:29:30|||||||||1658
1625556580000|2021-07-06 07:29:40|105.74|105.66|105.74|105.66|105.76|105.66|105.74|105.66|1691
1625556590000|2021-07-06 07:29:50||105.68||105.68||105.68||105.66|400
1625556600000|2021-07-06 07:30:00|105.8|105.72|105.74|105.66|105.8|105.72|105.74|105.66|4535
1625556610000|2021-07-06 07:30:10|105.72|105.64|105.7|105.64|105.74|105.64|105.7|105.64|17665
1625556620000|2021-07-06 07:30:20|105.74|105.66|105.74|105.66|105.74|105.66|105.74|105.66|61
1625556630000|2021-07-06 07:30:30|105.76||105.76||105.76||105.74||8826
1625556640000|2021-07-06 07:30:40|105.74|105.64|105.7|105.64|105.74|105.66|105.7|105.64|11794
1625556650000|2021-07-06 07:30:50|||||||||25000
1625556660000|2021-07-06 07:31:00|105.68|105.62|105.68|105.62|105.7|105.64|105.66|105.62|71336
1625556670000|2021-07-06 07:31:10|105.7|105.64|105.76|105.7|105.76|105.7|105.7|105.64|5788
1625556680000|2021-07-06 07:31:20|105.78|105.72|105.88|105.82|105.92|105.9|105.78|105.72|68982
1625556690000|2021-07-06 07:31:30|105.86|105.8|105.8|105.7|105.86|105.82|105.8|105.7|24667
1625556700000|2021-07-06 07:31:40|||||||||25000
1625556720000|2021-07-06 07:32:00|105.82|105.72|105.86|105.78|105.86|105.8|105.8|105.72|6339
1625556730000|2021-07-06 07:32:10|105.84|105.8|105.8|105.7|105.84|105.8|105.8|105.7|12703
1625556770000|2021-07-06 07:32:50||105.72||105.7||105.74||105.7|220
1625556780000|2021-07-06 07:33:00|105.78|105.74|105.78|105.68|105.78|105.74|105.78|105.68|4575
1625556800000|2021-07-06 07:33:20|||||||||929
1625556810000|2021-07-06 07:33:30||105.7||105.7||105.7||105.7|1539
1625556820000|2021-07-06 07:33:40||105.72||105.72||105.72||105.72|7
1625556830000|2021-07-06 07:33:50|||||||||1000
1625556840000|2021-07-06 07:34:00|105.76|105.68|105.86|105.8|105.86|105.8|105.76|105.68|22843
1625556850000|2021-07-06 07:34:10|105.84|105.78|105.86|105.78|105.86|105.78|105.84|105.78|0
1625556860000|2021-07-06 07:34:20|||||||||166
1625556870000|2021-07-06 07:34:30||105.8||105.8||105.8||105.8|10340
1625556880000|2021-07-06 07:34:40|105.9|105.82|105.9|105.84|105.9|105.84|105.9|105.8|165
1625556890000|2021-07-06 07:34:50|105.88||105.88||105.88||105.88||0
1625556900000|2021-07-06 07:35:00|105.86|105.8|105.84|105.78|105.86|105.8|105.84|105.78|2875
1625556910000|2021-07-06 07:35:10|105.86|105.8|105.88|105.8|105.88|105.8|105.86|105.8|15746
1625556920000|2021-07-06 07:35:20||105.78||105.78||105.78||105.78|0
1625556930000|2021-07-06 07:35:30||105.8||105.8||105.8||105.8|1072
1625556940000|2021-07-06 07:35:40|105.86|105.78|105.9|105.82|105.9|105.82|105.84|105.72|14150
1625556950000|2021-07-06 07:35:50|||||||||5763
1625556960000|2021-07-06 07:36:00|105.88|105.84|105.88|105.82|105.9|105.84|105.88|105.82|5900
1625556970000|2021-07-06 07:36:10|105.9|105.84|105.94|105.88|105.98|105.92|105.9|105.84|24503
1625557000000|2021-07-06 07:36:40|105.92|105.86|105.86|105.78|105.94|105.86|105.86|105.74|16741
1625557020000|2021-07-06 07:37:00||105.76||105.76||105.78||105.76|1208
1625557030000|2021-07-06 07:37:10|105.88|105.78|105.88|105.8|105.94|105.86|105.86|105.78|24251
1625557040000|2021-07-06 07:37:20|105.9||105.88||105.9||105.88||2272
1625557050000|2021-07-06 07:37:30|105.86|105.78|105.9|105.82|105.94|105.9|105.84|105.76|22718
1625557060000|2021-07-06 07:37:40|105.88||105.88||105.88||105.88||1438
1625557070000|2021-07-06 07:37:50|105.86|105.78|105.86|105.76|105.86|105.78|105.86|105.76|19101
1625557080000|2021-07-06 07:38:00|||||||||1122
1625557090000|2021-07-06 07:38:10|105.84|105.78|105.84|105.76|105.84|105.78|105.84|105.76|1988
1625557100000|2021-07-06 07:38:20|105.86|105.78|105.86|105.78|105.86|105.78|105.86|105.78|10010
1625557110000|2021-07-06 07:38:30||105.8||105.8||105.8||105.8|19
1625557120000|2021-07-06 07:38:40|||||||||10382
1625557130000|2021-07-06 07:38:50|105.9|105.82|105.98|105.9|105.98|105.9|105.86|105.82|3477
1625557140000|2021-07-06 07:39:00|||||||||1027
1625557150000|2021-07-06 07:39:10|106|105.94|105.96|105.88|106|105.96|105.96|105.88|15463
1625557170000|2021-07-06 07:39:30|105.94|105.86|105.92|105.84|105.94|105.86|105.92|105.84|1181
1625557180000|2021-07-06 07:39:40|||||||||150
1625557190000|2021-07-06 07:39:50|105.9|105.8|105.92|105.84|105.92|105.84|105.88|105.8|2122
1625557200000|2021-07-06 07:40:00|105.9||105.88||105.9||105.88||7368
1625557210000|2021-07-06 07:40:10|105.86|105.82|105.76|105.7|105.86|105.82|105.76|105.68|24411
1625557220000|2021-07-06 07:40:20|105.78|105.72|105.76|105.64|105.8|105.72|105.76|105.62|2910
1625557230000|2021-07-06 07:40:30||105.66||105.66||105.68||105.66|0
1625557250000|2021-07-06 07:40:50|||||||||1025
1625557260000|2021-07-06 07:41:00||105.68||105.66||105.68||105.66|3030
1625557270000|2021-07-06 07:41:10||105.68||105.66||105.68||105.66|0
1625557280000|2021-07-06 07:41:20|105.74|105.64|105.72|105.62|105.74|105.66|105.72|105.58|2362
1625557310000|2021-07-06 07:41:50||105.64||105.64||105.64||105.64|403
1625557320000|2021-07-06 07:42:00|105.7|105.62|105.64|105.54|105.7|105.64|105.64|105.5|10344
1625557330000|2021-07-06 07:42:10||105.56||105.58||105.58||105.56|2349
1625557350000|2021-07-06 07:42:30|105.68|105.6|105.8|105.72|105.82|105.76|105.68|105.6|18530
1625557360000|2021-07-06 07:42:40|105.78|105.68|105.78|105.68|105.8|105.68|105.76|105.68|6801
1625557370000|2021-07-06 07:42:50|105.76||105.8||105.8||105.76||973
1625557380000|2021-07-06 07:43:00|105.78|105.66|105.7|105.62|105.78|105.66|105.66|105.54|79664
1625557400000|2021-07-06 07:43:20|105.66|105.56|105.64|105.58|105.66|105.58|105.64|105.56|11946
1625557410000|2021-07-06 07:43:30||105.56||105.56||105.56||105.56|2776
1625557430000|2021-07-06 07:43:50||105.58||105.58||105.58||105.58|0
1625557450000|2021-07-06 07:44:10|||||||||1872
1625557460000|2021-07-06 07:44:20|105.66|105.6|105.58|105.52|105.68|105.6|105.56|105.52|26737
1625557470000|2021-07-06 07:44:30|105.6|105.56|105.58|105.52|105.6|105.56|105.56|105.52|3935
1625557480000|2021-07-06 07:44:40|105.56|105.5|105.5|105.4|105.56|105.5|105.5|105.38|4602
1625557510000|2021-07-06 07:45:10|||||||||29610
1625557530000|2021-07-06 07:45:30||105.42||105.42||105.42||105.42|7
1625557550000|2021-07-06 07:45:50|||||||||11158
1625557560000|2021-07-06 07:46:00|105.52|105.44|105.54|105.44|105.54|105.44|105.52|105.44|14574
1625557570000|2021-07-06 07:46:10|105.56|105.46|105.62|105.52|105.62|105.52|105.56|105.46|1930
1625557580000|2021-07-06 07:46:20|105.6|105.54|105.6|105.52|105.6|105.56|105.6|105.5|2500
1625557590000|2021-07-06 07:46:30|105.58|105.5|105.54|105.5|105.58|105.52|105.54|105.46|13066
1625557600000|2021-07-06 07:46:40|105.58|105.52|105.7|105.66|105.7|105.66|105.58|105.5|6110
1625557620000|2021-07-06 07:47:00|105.72|105.68|105.74|105.64|105.78|105.74|105.72|105.64|20719
1625557630000|2021-07-06 07:47:10|105.72|105.66|105.72|105.64|105.72|105.66|105.72|105.64|2000
1625557640000|2021-07-06 07:47:20|105.74|105.66|105.74|105.66|105.74|105.66|105.74|105.66|0
1625557650000|2021-07-06 07:47:30|105.72|105.68|105.74|105.66|105.74|105.7|105.72|105.64|9217
1625557660000|2021-07-06 07:47:40|105.72|105.64|105.72|105.64|105.72|105.64|105.72|105.64|391
1625557670000|2021-07-06 07:47:50|105.74|105.66|105.74|105.68|105.74|105.7|105.74|105.66|0
1625557690000|2021-07-06 07:48:10|105.72|105.66|105.72|105.68|105.76|105.68|105.72|105.66|6729
1625557720000|2021-07-06 07:48:40||105.7||105.68||105.7||105.68|300
1625557730000|2021-07-06 07:48:50|105.76|105.7|105.8|105.74|105.8|105.74|105.76|105.7|4850
1625557740000|2021-07-06 07:49:00|105.78|105.76|105.78|105.7|105.78|105.76|105.78|105.7|3830
1625557750000|2021-07-06 07:49:10|105.8|105.72|105.78|105.72|105.8|105.72|105.78|105.72|3364
1625557760000|2021-07-06 07:49:20|105.8|105.7|105.82|105.76|105.86|105.78|105.76|105.7|48516
1625557770000|2021-07-06 07:49:30|||||||||4702
1625557780000|2021-07-06 07:49:40|105.86|105.78|105.9|105.84|105.94|105.84|105.86|105.78|3227
1625557790000|2021-07-06 07:49:50|105.94|105.86|105.94|105.84|105.96|105.88|105.94|105.84|3827
1625557820000|2021-07-06 07:50:20|105.92||105.9||105.92||105.9||0
1625557830000|2021-07-06 07:50:30|105.92|105.88|105.94|105.84|105.94|105.88|105.9|105.84|2000
1625557840000|2021-07-06 07:50:40||105.86||105.88||105.88||105.86|1283
1625557850000|2021-07-06 07:50:50|105.96|105.9|105.98|105.9|106|105.94|105.96|105.88|21261
1625557860000|2021-07-06 07:51:00||105.92||105.9||105.92||105.9|0
1625557870000|2021-07-06 07:51:10|106|105.92|106|105.94|106|105.96|105.98|105.92|15944
1625557880000|2021-07-06 07:51:20||105.96||105.96||105.96||105.96|0
1625557900000|2021-07-06 07:51:40|106.02|105.98|106.08|106|106.08|106|106.02|105.98|129633
1625557910000|2021-07-06 07:51:50|106.1|106.02|106.1|106.06|106.12|106.06|106.02|106|91361
1625557920000|2021-07-06 07:52:00|106.12|106.08|106.12|106.06|106.14|106.1|106.12|106.06|19369
1625557930000|2021-07-06 07:52:10|||||||||5527
1625557940000|2021-07-06 07:52:20|106.1|106.02|106.08|106|106.1|106.02|106.04|105.98|35565
1625557950000|2021-07-06 07:52:30|106.1|106.02|106.1|106|106.14|106.1|106.1|106|15310
1625557960000|2021-07-06 07:52:40||106.02||106||106.02||105.98|8863
1625557970000|2021-07-06 07:52:50||105.98||106||106||105.98|0
1625557980000|2021-07-06 07:53:00|106.08|105.98|106.06|105.98|106.08|106.04|106.06|105.98|2629
1625558000000|2021-07-06 07:53:20|106.04|105.94|106|105.94|106.04|105.94|106|105.94|5914
1625558010000|2021-07-06 07:53:30|106.02|105.96|106.08|106.04|106.08|106.04|106.02|105.96|22888
1625558020000|2021-07-06 07:53:40|106.06|106|106.02|105.96|106.06|106|106.02|105.94|11888
1625558030000|2021-07-06 07:53:50|106.06|106|106.06|106|106.06|106.02|106.06|106|8312
1625558040000|2021-07-06 07:54:00|||||||||100
1625558060000|2021-07-06 07:54:20|106.08|106.04|106.1|106.04|106.1|106.04|106.08|106.04|9340
1625558070000|2021-07-06 07:54:30|106.08||106.08||106.08||106.08||471
1625558100000|2021-07-06 07:55:00|106.06|106.02|106.12|106.06|106.12|106.08|106.04|106|15770
1625558110000|2021-07-06 07:55:10||106.08||106.08||106.08||106.08|2916
1625558120000|2021-07-06 07:55:20||106.06||106.06||106.06||106.06|49241
1625558130000|2021-07-06 07:55:30||106.08||106.08||106.08||106.08|25160
1625558160000|2021-07-06 07:56:00|||||||||3500
1625558170000|2021-07-06 07:56:10|106.14||106.14||106.16||106.14||5694
1625558180000|2021-07-06 07:56:20|106.16|106.1|106.16|106.12|106.16|106.12|106.14|106.08|8130
1625558200000|2021-07-06 07:56:40|106.18|106.14|106.2|106.14|106.2|106.14|106.18|106.14|5926
1625558210000|2021-07-06 07:56:50|106.22|106.16|106.24|106.16|106.24|106.16|106.2|106.16|1944
1625558220000|2021-07-06 07:57:00|106.26|106.18|106.24|106.2|106.26|106.22|106.24|106.18|9092
1625558230000|2021-07-06 07:57:10|106.26|106.22|106.28|106.24|106.28|106.26|106.26|106.22|13350
1625558240000|2021-07-06 07:57:20|106.26|106.26|106.28|106.22|106.28|106.26|106.26|106.22|21128
1625558250000|2021-07-06 07:57:30|106.26|106.18|106.2|106.16|106.26|106.2|106.2|106.16|57898
1625558260000|2021-07-06 07:57:40|106.18|106.14|106.22|106.16|106.22|106.16|106.14|106.08|12819
1625558270000|2021-07-06 07:57:50|||||||||9957
1625558280000|2021-07-06 07:58:00|106.2|106.12|106.1|106.02|106.2|106.12|106.08|106|19667
1625558290000|2021-07-06 07:58:10|106.06|105.98|106.02|105.96|106.06|105.98|106.02|105.96|2500
1625558300000|2021-07-06 07:58:20|106.04||106.04||106.04||106.04||10074
1625558310000|2021-07-06 07:58:30|106.08||106.08||106.08||106.08||1539
1625558320000|2021-07-06 07:58:40|106.06||106.06||106.06||106.06||1000
1625558330000|2021-07-06 07:58:50|106.04||106.04||106.04||106.04||0
1625558340000|2021-07-06 07:59:00|106.02|105.94|106|105.94|106.02|105.96|106|105.94|125
1625558350000|2021-07-06 07:59:10|||||||||2628
1625558360000|2021-07-06 07:59:20|106.02|105.96|106.02|105.98|106.02|105.98|106.02|105.96|13291
1625558370000|2021-07-06 07:59:30|106.04|106|106.04|106|106.04|106|106.04|105.98|12747
1625558380000|2021-07-06 07:59:40|||||||||502
1625558390000|2021-07-06 07:59:50|106.06|106.02|106.1|106.04|106.12|106.04|106.06|106.02|25750
1625558400000|2021-07-06 08:00:00|106.08|106.02|105.94|105.9|106.08|106.02|105.94|105.86|19748
1625558410000|2021-07-06 08:00:10|105.96|105.92|106|105.92|106|105.92|105.96|105.92|8551
1625558420000|2021-07-06 08:00:20|105.98||105.98||105.98||105.98||0
1625558450000|2021-07-06 08:00:50|||||||||2231
1625558470000|2021-07-06 08:01:10|105.96|105.9|105.96|105.9|105.96|105.9|105.96|105.9|8889
1625558480000|2021-07-06 08:01:20|||||||||4115
1625558500000|2021-07-06 08:01:40|105.94|105.88|105.92|105.84|105.94|105.88|105.92|105.8|9361
1625558510000|2021-07-06 08:01:50|105.88||105.88||105.88||105.88||0
1625558520000|2021-07-06 08:02:00|||||||||6150
1625558530000|2021-07-06 08:02:10|||||||||10465
1625558550000|2021-07-06 08:02:30|105.86|105.82|105.96|105.86|105.96|105.86|105.84|105.76|7572
1625558560000|2021-07-06 08:02:40|105.94||105.94||105.94||105.94||9703
1625558570000|2021-07-06 08:02:50|105.92|105.84|105.88|105.8|105.92|105.84|105.88|105.8|726
1625558580000|2021-07-06 08:03:00|||||||||4690
1625558600000|2021-07-06 08:03:20|||||||||15024
1625558640000|2021-07-06 08:04:00|105.9|105.9|105.84|105.8|105.92|105.9|105.84|105.8|15149
1625558650000|2021-07-06 08:04:10|105.82|105.78|105.72|105.66|105.82|105.78|105.72|105.64|9933
1625558660000|2021-07-06 08:04:20|105.74||105.74||105.74||105.74||6598
1625558670000|2021-07-06 08:04:30|105.72||105.72||105.72||105.72||426
1625558680000|2021-07-06 08:04:40|105.74||105.72||105.74||105.72||0
1625558690000|2021-07-06 08:04:50|105.7|105.62|105.7|105.6|105.72|105.64|105.7|105.58|2990
1625558700000|2021-07-06 08:05:00|105.72|105.62|105.7|105.64|105.72|105.64|105.7|105.62|0
1625558710000|2021-07-06 08:05:10|105.72|105.66|105.7|105.66|105.72|105.68|105.7|105.64|5320
1625558720000|2021-07-06 08:05:20|105.72||105.72||105.72||105.72||0
1625558730000|2021-07-06 08:05:30|105.7|105.64|105.72|105.66|105.72|105.66|105.7|105.62|13780
1625558740000|2021-07-06 08:05:40|105.7||105.7||105.7||105.7||0
1625558760000|2021-07-06 08:06:00|105.72||105.72||105.72||105.72||4520
1625558770000|2021-07-06 08:06:10|||||||||63524
1625558780000|2021-07-06 08:06:20|||||||||7525
1625558790000|2021-07-06 08:06:30|105.7|105.68|105.68|105.62|105.72|105.68|105.68|105.62|12238
1625558800000|2021-07-06 08:06:40|105.66|105.6|105.66|105.6|105.66|105.6|105.66|105.6|0
1625558810000|2021-07-06 08:06:50||105.62||105.6||105.62||105.6|3022
1625558820000|2021-07-06 08:07:00|105.64|105.58|105.58|105.54|105.64|105.58|105.58|105.5|19191
1625558830000|2021-07-06 08:07:10||105.52||105.52||105.52||105.52|0
1625558840000|2021-07-06 08:07:20|105.6|105.54|105.64|105.56|105.64|105.58|105.58|105.52|41788
1625558850000|2021-07-06 08:07:30|105.62||105.64||105.64||105.62||0
1625558860000|2021-07-06 08:07:40|105.62||105.62||105.62||105.62||1702
1625558880000|2021-07-06 08:08:00|105.64||105.64||105.64||105.64||190
1625558890000|2021-07-06 08:08:10|||||||||26363
1625558900000|2021-07-06 08:08:20|105.66|105.58|105.68|105.6|105.68|105.6|105.64|105.58|17584
1625558910000|2021-07-06 08:08:30|||||||||2008
1625558930000|2021-07-06 08:08:50|105.7|105.62|105.72|105.66|105.72|105.66|105.68|105.6|5993
1625558940000|2021-07-06 08:09:00|||||||||24286
1625558950000|2021-07-06 08:09:10|105.76|105.68|105.76|105.7|105.76|105.7|105.72|105.66|7669
1625558960000|2021-07-06 08:09:20|105.78|105.72|105.8|105.74|105.8|105.76|105.78|105.7|11865
1625558970000|2021-07-06 08:09:30||105.76||105.74||105.76||105.74|0
1625558980000|2021-07-06 08:09:40|105.82|105.76|105.86|105.8|105.86|105.8|105.82|105.74|3590
1625558990000|2021-07-06 08:09:50|105.88|105.84|105.9|105.86|105.9|105.86|105.88|105.84|11772
1625559000000|2021-07-06 08:10:00|105.88|105.84|105.84|105.78|105.9|105.86|105.84|105.78|10574
1625559010000|2021-07-06 08:10:10|||||||||6000
1625559020000|2021-07-06 08:10:20||105.76||105.76||105.76||105.74|6181
1625559030000|2021-07-06 08:10:30|105.82|105.74|105.8|105.74|105.84|105.76|105.78|105.74|100
1625559040000|2021-07-06 08:10:40|105.78|105.7|105.8|105.74|105.8|105.74|105.76|105.7|2660
1625559050000|2021-07-06 08:10:50|105.78|105.7|105.76|105.68|105.78|105.7|105.76|105.66|6000
1625559060000|2021-07-06 08:11:00||105.66||105.66||105.66||105.66|1145
1625559070000|2021-07-06 08:11:10||105.68||105.66||105.68||105.66|0
1625559090000|2021-07-06 08:11:30|||||||||1394
1625559100000|2021-07-06 08:11:40|||||||||860
1625559110000|2021-07-06 08:11:50|||||||||480
1625559120000|2021-07-06 08:12:00||105.68||105.66||105.68||105.66|1
1625559130000|2021-07-06 08:12:10|||||||||129
1625559140000|2021-07-06 08:12:20||105.68||105.66||105.68||105.66|100000
1625559150000|2021-07-06 08:12:30|105.78|105.68|105.72|105.66|105.8|105.7|105.72|105.66|22500
1625559160000|2021-07-06 08:12:40|105.7|105.64|105.68|105.6|105.7|105.64|105.68|105.6|7732
1625559170000|2021-07-06 08:12:50|||||||||1395
1625559180000|2021-07-06 08:13:00|105.7|105.62|105.7|105.62|105.7|105.66|105.68|105.62|5291
1625559200000|2021-07-06 08:13:20|||||||||1898
1625559210000|2021-07-06 08:13:30|||||||||792
1625559220000|2021-07-06 08:13:40|105.68|105.6|105.68|105.6|105.68|105.6|105.68|105.58|58110
1625559230000|2021-07-06 08:13:50|105.72|105.58|105.7|105.6|105.72|105.62|105.7|105.58|0
1625559240000|2021-07-06 08:14:00|105.68|105.58|105.66|105.56|105.68|105.58|105.66|105.56|4
1625559250000|2021-07-06 08:14:10|105.64|105.54|105.58|105.5|105.64|105.54|105.58|105.5|6531
1625559270000|2021-07-06 08:14:30|105.56|105.52|105.56|105.5|105.56|105.52|105.56|105.5|0
1625559280000|2021-07-06 08:14:40|105.58|105.6|105.56|105.5|105.62|105.6|105.56|105.5|30000
1625559290000|2021-07-06 08:14:50|105.58|105.52|105.64|105.56|105.66|105.56|105.58|105.5|55
1625559310000|2021-07-06 08:15:10|105.62|105.54|105.6|105.54|105.62|105.54|105.6|105.54|782
1625559320000|2021-07-06 08:15:20|105.62|105.56|105.58|105.5|105.62|105.56|105.56|105.5|11431
1625559330000|2021-07-06 08:15:30|105.6|105.52|105.6|105.52|105.6|105.54|105.6|105.52|1
1625559340000|2021-07-06 08:15:40|105.58|105.5|105.56|105.48|105.58|105.5|105.56|105.48|6855
1625559360000|2021-07-06 08:16:00|105.58|105.5|105.5|105.42|105.58|105.5|105.5|105.42|3480
1625559380000|2021-07-06 08:16:20|||||||||183
1625559390000|2021-07-06 08:16:30|105.52|105.44|105.5|105.42|105.52|105.44|105.5|105.42|5224
1625559410000|2021-07-06 08:16:50|||||||||55495
1625559420000|2021-07-06 08:17:00|105.48|105.4|105.42|105.32|105.48|105.4|105.42|105.32|15164
1625559440000|2021-07-06 08:17:20|105.4||105.4||105.4||105.4||700
1625559450000|2021-07-06 08:17:30|||||||||37
1625559460000|2021-07-06 08:17:40|105.42|105.34|105.42|105.36|105.42|105.36|105.42|105.34|0
1625559470000|2021-07-06 08:17:50|||||||||6630
1625559480000|2021-07-06 08:18:00|105.44|105.38|105.48|105.4|105.54|105.44|105.44|105.38|27274
1625559500000|2021-07-06 08:18:20|105.5|105.42|105.5|105.44|105.5|105.44|105.5|105.42|33017
1625559520000|2021-07-06 08:18:40|||||||||745
1625559530000|2021-07-06 08:18:50||105.46||105.46||105.46||105.46|605
1625559540000|2021-07-06 08:19:00|105.52|105.48|105.56|105.52|105.6|105.52|105.52|105.48|18172
1625559550000|2021-07-06 08:19:10|105.54|105.5|105.52|105.46|105.54|105.5|105.5|105.46|13513
1625559560000|2021-07-06 08:19:20|||||||||29932
1625559570000|2021-07-06 08:19:30|105.5|105.44|105.5|105.44|105.5|105.44|105.48|105.44|4060
1625559580000|2021-07-06 08:19:40|105.48|105.42|105.52|105.44|105.54|105.44|105.44|105.38|111641
1625559590000|2021-07-06 08:19:50||105.46||105.46||105.46||105.46|2369
1625559600000|2021-07-06 08:20:00||105.48||105.46||105.48||105.46|107
1625559630000|2021-07-06 08:20:30|105.56||105.52||105.56||105.52||52
1625559650000|2021-07-06 08:20:50|105.56|105.48|105.56|105.48|105.56|105.48|105.56|105.48|19
1625559680000|2021-07-06 08:21:20|105.6|105.5|105.56|105.5|105.6|105.54|105.56|105.5|9081
1625559690000|2021-07-06 08:21:30|105.58|105.52|105.62|105.54|105.62|105.54|105.58|105.52|1373
1625559710000|2021-07-06 08:21:50||105.56||105.54||105.58||105.54|24
1625559720000|2021-07-06 08:22:00||105.56||105.54||105.56||105.54|100473
1625559730000|2021-07-06 08:22:10||105.56||105.56||105.58||105.56|0
1625559740000|2021-07-06 08:22:20|105.64|105.58|105.66|105.58|105.7|105.62|105.64|105.58|6278
1625559750000|2021-07-06 08:22:30|105.64|105.62|105.64|105.62|105.64|105.62|105.64|105.62|352
1625559760000|2021-07-06 08:22:40||105.58||105.58||105.58||105.58|6
1625559780000|2021-07-06 08:23:00|||||||||1000
1625559790000|2021-07-06 08:23:10|||||||||4699
1625559800000|2021-07-06 08:23:20|105.58|105.56|105.6|105.52|105.64|105.58|105.56|105.5|7005
1625559810000|2021-07-06 08:23:30|105.52|105.5|105.56|105.48|105.58|105.5|105.5|105.48|7240
1625559820000|2021-07-06 08:23:40||105.5||105.5||105.5||105.5|20000
1625559840000|2021-07-06 08:24:00|||||||||28909
1625559860000|2021-07-06 08:24:20||105.48||105.48||105.5||105.48|90905
1625559870000|2021-07-06 08:24:30|105.54||105.54||105.54||105.54||0
1625559890000|2021-07-06 08:24:50|105.52|105.46|105.46|105.38|105.52|105.46|105.46|105.38|10157
1625559900000|2021-07-06 08:25:00||105.36||105.38||105.38||105.36|4
1625559910000|2021-07-06 08:25:10||105.36||105.36||105.36||105.36|0
1625559920000|2021-07-06 08:25:20||105.38||105.36||105.38||105.36|159
1625559930000|2021-07-06 08:25:30|105.36|105.34|105.34|105.26|105.44|105.34|105.28|105.22|14142
1625559940000|2021-07-06 08:25:40||105.24||105.26||105.26||105.24|23932
1625559950000|2021-07-06 08:25:50|105.32|105.28|105.3|105.26|105.36|105.3|105.3|105.26|11670
1625559960000|2021-07-06 08:26:00|105.28|105.24|105.26|105.2|105.28|105.24|105.26|105.2|7588
1625559970000|2021-07-06 08:26:10|105.28|105.22|105.38|105.26|105.38|105.3|105.26|105.22|14916
1625559980000|2021-07-06 08:26:20|105.36|105.24|105.34|105.26|105.36|105.26|105.34|105.24|8748
1625559990000|2021-07-06 08:26:30|||||||||10
1625560000000|2021-07-06 08:26:40||105.24||105.24||105.24||105.24|431
1625560020000|2021-07-06 08:27:00||105.26||105.26||105.28||105.26|13677
1625560040000|2021-07-06 08:27:20|105.32|105.28|105.34|105.26|105.36|105.32|105.32|105.26|22913
1625560050000|2021-07-06 08:27:30|105.36|105.28|105.36|105.28|105.36|105.28|105.36|105.28|27378
1625560060000|2021-07-06 08:27:40|||||||||1329
1625560070000|2021-07-06 08:27:50|||||||||5088
1625560080000|2021-07-06 08:28:00|||||||||26514
1625560110000|2021-07-06 08:28:30|105.34|105.26|105.34|105.26|105.34|105.26|105.34|105.26|880
1625560120000|2021-07-06 08:28:40|105.36|105.28|105.36|105.28|105.36|105.28|105.36|105.28|37380
1625560140000|2021-07-06 08:29:00|105.34|105.26|105.34|105.26|105.34|105.26|105.34|105.26|418
1625560150000|2021-07-06 08:29:10||105.28||105.26||105.28||105.26|5708
1625560160000|2021-07-06 08:29:20||105.28||105.28||105.28||105.26|8035
1625560170000|2021-07-06 08:29:30|105.32|105.26|105.18|105.14|105.32|105.26|105.18|105.14|16886
1625560180000|2021-07-06 08:29:40|105.16|105.1|105.24|105.14|105.24|105.16|105.16|105.08|19630
1625560190000|2021-07-06 08:29:50|||||||||32613
1625560200000|2021-07-06 08:30:00|||||||||1000
1625560210000|2021-07-06 08:30:10|105.22|105.1|105.18|105.1|105.22|105.1|105.18|105.1|2010
1625560220000|2021-07-06 08:30:20||105.12||105.12||105.12||105.12|0
1625560230000|2021-07-06 08:30:30|105.24|105.14|105.24|105.16|105.24|105.16|105.24|105.14|6375
1625560240000|2021-07-06 08:30:40|105.22||105.22||105.22||105.22||4628
1625560250000|2021-07-06 08:30:50|105.2|105.18|105.16|105.12|105.2|105.18|105.16|105.06|11296
1625560260000|2021-07-06 08:31:00|105.18|105.14|105.2|105.14|105.2|105.14|105.18|105.14|2376
1625560270000|2021-07-06 08:31:10||105.12||105.12||105.12||105.12|500
1625560280000|2021-07-06 08:31:20|105.12|105.14|105.16|105.08|105.18|105.14|105.12|105.08|6673
1625560310000|2021-07-06 08:31:50|||||||||1883
1625560320000|2021-07-06 08:32:00|105.2|105.1|105.18|105.12|105.2|105.12|105.18|105.1|407
1625560330000|2021-07-06 08:32:10|105.2|105.14|105.22|105.16|105.22|105.2|105.2|105.14|6474
1625560340000|2021-07-06 08:32:20|105.2|105.14|105.2|105.14|105.2|105.14|105.2|105.14|8825
1625560360000|2021-07-06 08:32:40|105.18|105.12|105.16|105.1|105.18|105.12|105.16|105.08|10678
1625560370000|2021-07-06 08:32:50|105.2|105.12|105.24|105.16|105.28|105.2|105.2|105.12|28425
1625560390000|2021-07-06 08:33:10|105.26|105.18|105.32|105.26|105.32|105.26|105.24|105.18|7634
1625560410000|2021-07-06 08:33:30|||||||||1000
1625560440000|2021-07-06 08:34:00||105.24||105.24||105.24||105.24|209
1625560450000|2021-07-06 08:34:10|105.3||105.3||105.3||105.3||0
1625560470000|2021-07-06 08:34:30|105.32|105.26|105.34|105.26|105.36|105.3|105.32|105.26|17492
1625560480000|2021-07-06 08:34:40|||||||||519
1625560490000|2021-07-06 08:34:50|||||||||512
1625560500000|2021-07-06 08:35:00||105.28||105.26||105.28||105.26|5145
1625560510000|2021-07-06 08:35:10|105.32|105.24|105.3|105.22|105.32|105.24|105.3|105.22|47681
1625560520000|2021-07-06 08:35:20|105.28|105.2|105.24|105.18|105.28|105.2|105.24|105.18|0
1625560530000|2021-07-06 08:35:30|105.22|105.2|105.2|105.12|105.22|105.2|105.2|105.12|8807
1625560540000|2021-07-06 08:35:40|105.16|105.1|105.24|105.16|105.24|105.18|105.14|105.1|88202
1625560550000|2021-07-06 08:35:50|105.22|105.14|105.2|105.14|105.26|105.24|105.16|105.12|85594
1625560560000|2021-07-06 08:36:00|105.22|105.16|105.26|105.2|105.26|105.2|105.22|105.16|10339
1625560570000|2021-07-06 08:36:10|105.24|105.22|105.24|105.2|105.24|105.22|105.24|105.2|2500
1625560580000|2021-07-06 08:36:20|105.22|105.16|105.22|105.14|105.22|105.16|105.22|105.14|2827
1625560590000|2021-07-06 08:36:30|105.24|105.16|105.24|105.16|105.24|105.16|105.24|105.16|0
1625560610000|2021-07-06 08:36:50|105.22|105.14|105.2|105.14|105.22|105.14|105.2|105.14|84
1625560620000|2021-07-06 08:37:00|||||||||15668
1625560630000|2021-07-06 08:37:10|105.22|105.16|105.24|105.2|105.24|105.2|105.22|105.14|5715
1625560640000|2021-07-06 08:37:20|105.22|105.18|105.28|105.24|105.28|105.24|105.22|105.16|3306
1625560650000|2021-07-06 08:37:30|105.3|105.26|105.3|105.26|105.3|105.28|105.3|105.26|6228
1625560670000|2021-07-06 08:37:50|||||||||2451
1625560680000|2021-07-06 08:38:00|105.28|105.24|105.28|105.22|105.3|105.24|105.26|105.22|5243
1625560710000|2021-07-06 08:38:30||105.24||105.22||105.24||105.22|6420
1625560720000|2021-07-06 08:38:40|105.3|105.24|105.38|105.34|105.42|105.34|105.3|105.24|11682
1625560730000|2021-07-06 08:38:50|105.36|105.3|105.3|105.24|105.36|105.3|105.3|105.24|560
1625560740000|2021-07-06 08:39:00|105.32|105.22|105.3|105.22|105.34|105.22|105.3|105.22|0
1625560750000|2021-07-06 08:39:10||105.24||105.24||105.24||105.24|600
1625560760000|2021-07-06 08:39:20|||||||||5019
1625560770000|2021-07-06 08:39:30|||||||||2353
1625560780000|2021-07-06 08:39:40|105.32||105.3||105.32||105.3||1500
1625560800000|2021-07-06 08:40:00|105.28|105.22|105.28|105.22|105.3|105.24|105.24|105.22|5792
1625560810000|2021-07-06 08:40:10|105.26|105.2|105.28|105.22|105.28|105.22|105.26|105.14|29579
1625560820000|2021-07-06 08:40:20|105.3|105.28|105.32|105.24|105.32|105.28|105.28|105.22|15311
1625560830000|2021-07-06 08:40:30|105.34|105.26|105.38|105.32|105.38|105.32|105.34|105.26|13964
1625560890000|2021-07-06 08:41:30|105.4|105.34|105.42|105.36|105.44|105.36|105.4|105.32|15019
1625560910000|2021-07-06 08:41:50|105.4|105.32|105.3|105.24|105.4|105.34|105.3|105.24|5103
1625560920000|2021-07-06 08:42:00|105.32|105.26|105.38|105.32|105.38|105.32|105.32|105.26|14980
1625560940000|2021-07-06 08:42:20|105.4|105.34|105.42|105.32|105.42|105.34|105.38|105.32|0
1625560960000|2021-07-06 08:42:40|||||||||24520
1625560980000|2021-07-06 08:43:00||105.34||105.32||105.34||105.32|2000
1625561000000|2021-07-06 08:43:20||105.34||105.34||105.34||105.34|150
1625561040000|2021-07-06 08:44:00||105.36||105.36||105.36||105.36|15
1625561070000|2021-07-06 08:44:30|105.44|105.38|105.46|105.4|105.5|105.4|105.44|105.38|3171
1625561080000|2021-07-06 08:44:40|105.48|105.42|105.5|105.44|105.52|105.44|105.48|105.42|1580
1625561100000|2021-07-06 08:45:00|105.52|105.46|105.56|105.48|105.56|105.48|105.52|105.46|2600
1625561110000|2021-07-06 08:45:10|105.54|105.46|105.56|105.48|105.56|105.48|105.52|105.46|463
1625561140000|2021-07-06 08:45:40||105.5||105.5||105.5||105.5|5340
1625561150000|2021-07-06 08:45:50|||||||||9474
1625561160000|2021-07-06 08:46:00|105.58|105.52|105.58|105.5|105.58|105.54|105.52|105.48|18600
1625561170000|2021-07-06 08:46:10|||||||||50000
1625561180000|2021-07-06 08:46:20||105.52||105.52||105.56||105.52|1620
1625561200000|2021-07-06 08:46:40||105.54||105.56||105.56||105.54|10
1625561210000|2021-07-06 08:46:50||105.54||105.56||105.56||105.54|1696
1625561220000|2021-07-06 08:47:00|105.56|105.54|105.58|105.52|105.58|105.54|105.56|105.52|3208
1625561240000|2021-07-06 08:47:20|105.6|105.54|105.58|105.54|105.62|105.56|105.56|105.52|6101
1625561300000|2021-07-06 08:48:20|105.62|105.56|105.66|105.58|105.68|105.62|105.62|105.56|8874
1625561310000|2021-07-06 08:48:30|105.68|105.6|105.7|105.66|105.7|105.66|105.66|105.6|7272
1625561340000|2021-07-06 08:49:00|105.72|105.68|105.74|105.68|105.74|105.68|105.72|105.68|1255
1625561350000|2021-07-06 08:49:10|105.78|105.7|105.74|105.7|105.8|105.74|105.72|105.7|22050
1625561360000|2021-07-06 08:49:20|||||||||5000
1625561370000|2021-07-06 08:49:30|105.76|105.72|105.78|105.74|105.78|105.74|105.76|105.7|2931
1625561390000|2021-07-06 08:49:50|||||||||1181
1625561400000|2021-07-06 08:50:00|||||||||51042
1625561420000|2021-07-06 08:50:20|105.76|105.72|105.74|105.68|105.76|105.72|105.7|105.66|49926
1625561430000|2021-07-06 08:50:30||105.7||105.7||105.7||105.7|0
1625561440000|2021-07-06 08:50:40|105.72|105.68|105.74|105.68|105.74|105.68|105.72|105.68|5070
1625561450000|2021-07-06 08:50:50|105.78|105.7|105.78|105.74|105.78|105.74|105.78|105.7|2356
1625561460000|2021-07-06 08:51:00|105.82|105.76|105.78|105.74|105.82|105.76|105.76|105.74|5777
1625561470000|2021-07-06 08:51:10|105.76|105.7|105.78|105.72|105.78|105.72|105.76|105.7|1822
1625561490000|2021-07-06 08:51:30|105.76|105.74|105.78|105.72|105.82|105.74|105.76|105.72|4958
1625561540000|2021-07-06 08:52:20|105.76|105.7|105.7|105.66|105.76|105.7|105.7|105.66|10623
1625561550000|2021-07-06 08:52:30|||||||||10000
1625561580000|2021-07-06 08:53:00|||||||||2762
1625561600000|2021-07-06 08:53:20|||||||||15634
1625561610000|2021-07-06 08:53:30|105.68|105.64|105.6|105.54|105.68|105.66|105.6|105.54|14480
1625561620000|2021-07-06 08:53:40|105.58|105.52|105.58|105.54|105.58|105.54|105.56|105.52|2500
1625561650000|2021-07-06 08:54:10|105.56||105.56||105.56||105.56||6598
1625561660000|2021-07-06 08:54:20|105.54|105.52|105.54|105.48|105.54|105.52|105.54|105.44|6001
1625561670000|2021-07-06 08:54:30|105.58|105.5|105.56|105.52|105.58|105.52|105.56|105.5|2081
1625561700000|2021-07-06 08:55:00|105.54|105.5|105.5|105.44|105.54|105.5|105.5|105.42|12262
1625561710000|2021-07-06 08:55:10|105.48|105.42|105.44|105.4|105.48|105.42|105.44|105.36|8991
1625561720000|2021-07-06 08:55:20|105.46|105.38|105.46|105.36|105.46|105.38|105.46|105.34|7098
1625561730000|2021-07-06 08:55:30|105.48|105.38|105.5|105.44|105.5|105.46|105.46|105.38|8003
1625561750000|2021-07-06 08:55:50|||||||||4000
1625561790000|2021-07-06 08:56:30|||||||||810
1625561800000|2021-07-06 08:56:40|||||||||10367
1625561810000|2021-07-06 08:56:50||105.46||105.46||105.46||105.46|643
1625561830000|2021-07-06 08:57:10|105.48|105.44|105.48|105.44|105.48|105.44|105.48|105.44|9
1625561870000|2021-07-06 08:57:50|||||||||2957
1625561910000|2021-07-06 08:58:30|||||||||2938
1625561950000|2021-07-06 08:59:10|105.5|105.46|105.5|105.44|105.5|105.46|105.5|105.44|7084
1625561970000|2021-07-06 08:59:30|||||||||2347
1625561980000|2021-07-06 08:59:40|105.48|105.42|105.48|105.44|105.48|105.44|105.48|105.42|2400
1625561990000|2021-07-06 08:59:50|105.5|105.46|105.5|105.44|105.5|105.46|105.5|105.44|900
1625562000000|2021-07-06 09:00:00|||||||||35
1625562010000|2021-07-06 09:00:10|105.48||105.48||105.48||105.48||5
1625562050000|2021-07-06 09:00:50|105.44|105.42|105.5|105.44|105.52|105.48|105.44|105.42|59840
1625562060000|2021-07-06 09:01:00|105.48||105.48||105.48||105.48||0
1625562070000|2021-07-06 09:01:10|||||||||696
1625562080000|2021-07-06 09:01:20|105.5||105.48||105.52||105.48||5000
1625562090000|2021-07-06 09:01:30|105.46|105.42|105.48|105.42|105.48|105.44|105.44|105.42|24754
1625562100000|2021-07-06 09:01:40||105.44||105.44||105.44||105.44|7854
1625562110000|2021-07-06 09:01:50|105.46|105.42|105.46|105.42|105.46|105.42|105.46|105.42|0
1625562120000|2021-07-06 09:02:00|105.44|105.4|105.44|105.4|105.44|105.4|105.42|105.4|2640
1625562130000|2021-07-06 09:02:10|105.46|105.42|105.46|105.4|105.48|105.42|105.44|105.4|4184
1625562140000|2021-07-06 09:02:20|105.44||105.44||105.44||105.44||4713
1625562150000|2021-07-06 09:02:30|105.46|105.42|105.52|105.46|105.52|105.48|105.46|105.42|3907
1625562160000|2021-07-06 09:02:40|105.56|105.48|105.58|105.52|105.6|105.52|105.56|105.48|2787
1625562220000|2021-07-06 09:03:40|105.56|105.5|105.54|105.5|105.56|105.5|105.54|105.5|47
1625562230000|2021-07-06 09:03:50|105.52|105.46|105.52|105.46|105.52|105.46|105.52|105.46|609
1625562240000|2021-07-06 09:04:00|||||||||462
1625562270000|2021-07-06 09:04:30|105.5|105.44|105.42|105.36|105.5|105.46|105.42|105.34|17010
1625562280000|2021-07-06 09:04:40|||||||||8290
1625562290000|2021-07-06 09:04:50|105.4|105.34|105.38|105.32|105.4|105.34|105.38|105.32|4069
1625562300000|2021-07-06 09:05:00||105.3||105.3||105.3||105.3|0
1625562310000|2021-07-06 09:05:10|105.36|105.28|105.38|105.3|105.38|105.3|105.3|105.24|2675
1625562320000|2021-07-06 09:05:20|||||||||101
1625562330000|2021-07-06 09:05:30||105.32||105.32||105.32||105.32|0
1625562340000|2021-07-06 09:05:40||105.34||105.34||105.34||105.34|2399
1625562350000|2021-07-06 09:05:50|105.36|105.32|105.34|105.3|105.38|105.32|105.34|105.28|4
1625562360000|2021-07-06 09:06:00|105.3|105.28|105.28|105.26|105.34|105.3|105.28|105.26|12962
1625562370000|2021-07-06 09:06:10|105.26|105.24|105.32|105.26|105.32|105.26|105.24|105.16|17636
1625562380000|2021-07-06 09:06:20||105.24||105.24||105.24||105.24|0
1625562390000|2021-07-06 09:06:30|||||||||2817
1625562410000|2021-07-06 09:06:50|||||||||4762
1625562450000|2021-07-06 09:07:30|105.3||105.32||105.32||105.3||0
1625562480000|2021-07-06 09:08:00|105.3||105.32||105.32||105.3||0
1625562490000|2021-07-06 09:08:10|105.34|105.26|105.4|105.32|105.4|105.32|105.34|105.26|15358
1625562500000|2021-07-06 09:08:20|105.38||105.38||105.38||105.38||0
1625562510000|2021-07-06 09:08:30||105.3||105.3||105.3||105.3|0
1625562520000|2021-07-06 09:08:40|105.36|105.32|105.36|105.32|105.38|105.32|105.36|105.32|0
1625562530000|2021-07-06 09:08:50|105.38||105.38||105.38||105.38||14242
1625562540000|2021-07-06 09:09:00|105.36||105.38||105.38||105.36||4
1625562590000|2021-07-06 09:09:50|105.36|105.3|105.26|105.18|105.36|105.3|105.24|105.18|7138
1625562600000|2021-07-06 09:10:00|105.24|105.16|105.22|105.16|105.24|105.16|105.22|105.14|3660
1625562620000|2021-07-06 09:10:20|||||||||12583
1625562630000|2021-07-06 09:10:30|105.2|105.14|105.2|105.14|105.22|105.16|105.2|105.12|2500
1625562640000|2021-07-06 09:10:40|||||||||945
1625562650000|2021-07-06 09:10:50|105.18|105.12|105.16|105.1|105.18|105.12|105.16|105.1|15989
1625562660000|2021-07-06 09:11:00|105.14|105.08|105.14|105.08|105.14|105.08|105.14|105.08|2094
1625562670000|2021-07-06 09:11:10||105.06||105.06||105.06||105.06|1675
1625562690000|2021-07-06 09:11:30||105.08||105.08||105.08||105.08|8
1625562700000|2021-07-06 09:11:40|105.16|105.1|105.16|105.1|105.16|105.1|105.16|105.1|0
1625562720000|2021-07-06 09:12:00|105.14|105.08|105.12|105.04|105.14|105.08|105.12|105.04|3000
1625562730000|2021-07-06 09:12:10|105.1||105.1||105.1||105.1||0
1625562740000|2021-07-06 09:12:20|||||||||352
1625562750000|2021-07-06 09:12:30|105.08|105.02|105.08|105.04|105.1|105.04|105.04|105|47116
1625562760000|2021-07-06 09:12:40|105.1|105.06|105.08|105.04|105.14|105.08|105.08|105.04|9342
1625562770000|2021-07-06 09:12:50|105.06|105.02|105.06|105.02|105.08|105.04|105.06|105|23670
1625562780000|2021-07-06 09:13:00|105.04|105|105.1|105.04|105.1|105.08|105.02|104.96|71762
1625562790000|2021-07-06 09:13:10|105.12|105.06|105.12|105.08|105.14|105.08|105.12|105.06|7250
1625562800000|2021-07-06 09:13:20|||||||||935
1625562810000|2021-07-06 09:13:30|||||||||17400
1625562820000|2021-07-06 09:13:40|||||||||4766
1625562830000|2021-07-06 09:13:50|105.16|105.1|105.14|105.08|105.16|105.1|105.14|105.08|3637
1625562840000|2021-07-06 09:14:00|105.12|105.1|105.12|105.06|105.14|105.1|105.1|105.04|6030
1625562850000|2021-07-06 09:14:10|105.1|105.04|105.12|105.06|105.12|105.06|105.04|105.02|18940
1625562870000|2021-07-06 09:14:30|||||||||2437
1625562880000|2021-07-06 09:14:40||105.08||105.08||105.08||105.08|3974
1625562890000|2021-07-06 09:14:50|105.14|105.1|105.14|105.1|105.14|105.1|105.12|105.1|4387
1625562900000|2021-07-06 09:15:00|||||||||6368
1625562910000|2021-07-06 09:15:10|||||||||66
1625562920000|2021-07-06 09:15:20|105.16|105.12|105.16|105.1|105.16|105.12|105.16|105.1|4003
1625562930000|2021-07-06 09:15:30|||||||||7368
1625562940000|2021-07-06 09:15:40|105.18|105.12|105.24|105.16|105.24|105.18|105.18|105.12|8334
1625562950000|2021-07-06 09:15:50|105.22|105.18|105.22|105.18|105.22|105.18|105.22|105.18|13825
1625562980000|2021-07-06 09:16:20|105.24|105.2|105.18|105.12|105.26|105.22|105.18|105.12|20952
1625562990000|2021-07-06 09:16:30|105.2|105.14|105.2|105.16|105.2|105.16|105.2|105.14|4166
1625563010000|2021-07-06 09:16:50|105.24|105.18|105.22|105.2|105.24|105.2|105.22|105.18|2668
1625563020000|2021-07-06 09:17:00|105.2|105.18|105.22|105.16|105.24|105.18|105.2|105.16|5626
1625563040000|2021-07-06 09:17:20|105.2|105.18|105.22|105.18|105.22|105.18|105.2|105.18|0
1625563050000|2021-07-06 09:17:30|||||||||2080
1625563060000|2021-07-06 09:17:40|||||||||761
1625563080000|2021-07-06 09:18:00|105.2|105.16|105.2|105.16|105.2|105.16|105.2|105.16|220
1625563100000|2021-07-06 09:18:20|105.22|105.18|105.22|105.18|105.22|105.18|105.22|105.18|1900
1625563130000|2021-07-06 09:18:50|||||||||10009
1625563140000|2021-07-06 09:19:00||105.16||105.16||105.16||105.16|9
1625563150000|2021-07-06 09:19:10||105.18||105.18||105.18||105.18|0
1625563180000|2021-07-06 09:19:40|105.24|105.2|105.26|105.18|105.26|105.22|105.24|105.18|20335
1625563200000|2021-07-06 09:20:00||105.2||105.2||105.2||105.2|0
1625563210000|2021-07-06 09:20:10|105.24|105.18|105.26|105.2|105.26|105.2|105.24|105.18|0
1625563270000|2021-07-06 09:21:10||105.22||105.22||105.22||105.22|4390
1625563290000|2021-07-06 09:21:30|105.24|105.2|105.22|105.16|105.26|105.2|105.22|105.16|17668
1625563300000|2021-07-06 09:21:40|||||||||10000
1625563310000|2021-07-06 09:21:50|105.2|105.14|105.14|105.08|105.2|105.14|105.14|105.08|13284
1625563320000|2021-07-06 09:22:00|105.12|105.06|105.12|105.04|105.12|105.06|105.12|105.04|2636
1625563330000|2021-07-06 09:22:10|105.1|105.02|105.08|105.04|105.1|105.04|105.08|105|8733
1625563340000|2021-07-06 09:22:20||105||105.02||105.02||105|0
1625563350000|2021-07-06 09:22:30||105.04||105.02||105.04||105.02|0
1625563360000|2021-07-06 09:22:40||105||105.02||105.04||105|996
1625563380000|2021-07-06 09:23:00|105.06|105|105.04|105.02|105.08|105.02|105.02|104.98|129938
1625563390000|2021-07-06 09:23:10|105.06|105.04|105.2|105.12|105.2|105.12|105.06|105.04|26883
1625563400000|2021-07-06 09:23:20|105.18|105.14|105.18|105.12|105.18|105.14|105.18|105.12|3465
1625563410000|2021-07-06 09:23:30||105.1||105.12||105.12||105.1|0
1625563420000|2021-07-06 09:23:40|||||||||1000
1625563430000|2021-07-06 09:23:50|||||||||9509
1625563440000|2021-07-06 09:24:00||105.1||105.1||105.1||105.1|140
1625563450000|2021-07-06 09:24:10||105.12||105.1||105.12||105.1|1
1625563460000|2021-07-06 09:24:20|105.16|105.12|105.18|105.12|105.18|105.12|105.14|105.12|3692
1625563480000|2021-07-06 09:24:40|||||||||3000
1625563510000|2021-07-06 09:25:10|105.16||105.16||105.16||105.16||1
1625563520000|2021-07-06 09:25:20|105.12|105.1|105.12|105.1|105.12|105.1|105.12|105.08|3311
1625563530000|2021-07-06 09:25:30|105.16|105.12|105.16|105.1|105.22|105.18|105.16|105.08|8280
1625563550000|2021-07-06 09:25:50||105.08||105.08||105.08||105.08|13486
1625563570000|2021-07-06 09:26:10||105.1||105.1||105.1||105.1|1
1625563580000|2021-07-06 09:26:20|105.18|105.12|105.18|105.14|105.18|105.14|105.18|105.12|3652
1625563600000|2021-07-06 09:26:40|105.16|105.12|105.14|105.08|105.16|105.12|105.14|105.08|8652
1625563610000|2021-07-06 09:26:50|||||||||2000
1625563630000|2021-07-06 09:27:10|105.12|105.06|105.12|105.04|105.12|105.06|105.1|105.04|11290
1625563670000|2021-07-06 09:27:50||105.06||105.06||105.06||105.06|0
1625563690000|2021-07-06 09:28:10|||||||||80000
1625563700000|2021-07-06 09:28:20|105.14|105.08|105.14|105.08|105.14|105.08|105.14|105.08|9459
1625563710000|2021-07-06 09:28:30|105.16|105.1|105.2|105.12|105.2|105.14|105.14|105.1|9141
1625563720000|2021-07-06 09:28:40||105.14||105.12||105.14||105.12|4904
1625563730000|2021-07-06 09:28:50|105.18|105.1|105.14|105.08|105.18|105.1|105.12|105.08|10000
1625563740000|2021-07-06 09:29:00|105.12|105.06|105.12|105.06|105.12|105.06|105.1|105.04|10338
1625563760000|2021-07-06 09:29:20|||||||||295759
1625563770000|2021-07-06 09:29:30||105.1||105.1||105.1||105.1|3745
1625563780000|2021-07-06 09:29:40|105.14|105.12|105.12|105.04|105.14|105.12|105.12|105.04|17593
1625563790000|2021-07-06 09:29:50|105.08|105.02|105.08|105.04|105.08|105.04|105.08|105.02|0
1625563800000|2021-07-06 09:30:00||105.02||105.02||105.02||105.02|4677
1625563810000|2021-07-06 09:30:10|105.06|105|105.08|105.02|105.08|105.04|105.04|104.96|80194
1625563820000|2021-07-06 09:30:20|105.06|105|105.06|105|105.06|105.02|105.06|105|479
1625563840000|2021-07-06 09:30:40|105.04|104.98|104.78|104.7|105.04|105|104.78|104.7|48719
1625563850000|2021-07-06 09:30:50|104.76||104.74||104.76||104.74||1035
1625563860000|2021-07-06 09:31:00|104.76||104.76||104.76||104.76||4383
1625563880000|2021-07-06 09:31:20|104.74|104.68|104.7|104.66|104.74|104.68|104.7|104.66|7896
1625563890000|2021-07-06 09:31:30|104.72|104.68|104.74|104.68|104.74|104.68|104.72|104.68|3717
1625563910000|2021-07-06 09:31:50|104.72|104.66|104.72|104.64|104.72|104.66|104.72|104.64|955
1625563940000|2021-07-06 09:32:20|104.7|104.6|104.7|104.62|104.7|104.62|104.7|104.6|3624
1625563950000|2021-07-06 09:32:30|104.68|104.6|104.68|104.6|104.68|104.6|104.68|104.58|101
1625563970000|2021-07-06 09:32:50|104.66|104.58|104.6|104.54|104.66|104.6|104.6|104.52|7352
1625563980000|2021-07-06 09:33:00|104.58|104.52|104.58|104.52|104.58|104.52|104.58|104.5|191
1625563990000|2021-07-06 09:33:10|||||||||6644
1625564020000|2021-07-06 09:33:40|104.6|104.54|104.6|104.52|104.6|104.56|104.6|104.52|4014
1625564030000|2021-07-06 09:33:50||104.54||104.56||104.56||104.54|5161
1625564040000|2021-07-06 09:34:00|||||||||4000
1625564060000|2021-07-06 09:34:20||104.54||104.52||104.54||104.52|2605
1625564070000|2021-07-06 09:34:30|104.58|104.5|104.58|104.52|104.58|104.54|104.54|104.48|54026
1625564080000|2021-07-06 09:34:40|104.6|104.54|104.64|104.6|104.68|104.6|104.6|104.54|59237
1625564090000|2021-07-06 09:34:50|104.62|104.56|104.58|104.52|104.62|104.56|104.58|104.52|3000
1625564100000|2021-07-06 09:35:00|||||||||2369
1625564110000|2021-07-06 09:35:10|104.62|104.54|104.6|104.56|104.64|104.56|104.6|104.54|3510
1625564120000|2021-07-06 09:35:20|104.62|104.58|104.72|104.62|104.72|104.62|104.62|104.58|2585
1625564130000|2021-07-06 09:35:30|104.7|104.64|104.74|104.66|104.74|104.66|104.7|104.64|36745
1625564140000|2021-07-06 09:35:40|||||||||15000
1625564150000|2021-07-06 09:35:50|104.72||104.72||104.72||104.72||7
1625564160000|2021-07-06 09:36:00|104.7|104.62|104.64|104.56|104.7|104.66|104.64|104.56|8985
1625564170000|2021-07-06 09:36:10|104.66|104.58|104.68|104.58|104.68|104.6|104.66|104.58|3256
1625564180000|2021-07-06 09:36:20||104.6||104.6||104.6||104.6|0
1625564190000|2021-07-06 09:36:30|||||||||8
1625564210000|2021-07-06 09:36:50|104.66|104.58|104.58|104.52|104.66|104.58|104.56|104.5|3621
1625564220000|2021-07-06 09:37:00|104.6|104.54|104.6|104.52|104.62|104.54|104.6|104.52|18034
1625564250000|2021-07-06 09:37:30|||||||||157
1625564260000|2021-07-06 09:37:40|||||||||3000
1625564280000|2021-07-06 09:38:00|||||||||979
1625564300000|2021-07-06 09:38:20|||||||||50000
1625564330000|2021-07-06 09:38:50|104.62|104.56|104.58|104.5|104.62|104.58|104.58|104.5|53927
1625564340000|2021-07-06 09:39:00|104.6|104.52|104.64|104.56|104.76|104.68|104.6|104.52|91523
1625564350000|2021-07-06 09:39:10|104.62|104.54|104.64|104.56|104.64|104.56|104.62|104.54|19683
1625564360000|2021-07-06 09:39:20|104.62|104.58|104.62|104.58|104.62|104.58|104.62|104.58|2368
1625564380000|2021-07-06 09:39:40|||||||||8524
1625564390000|2021-07-06 09:39:50|104.64|104.6|104.68|104.64|104.72|104.66|104.62|104.58|33569
1625564400000|2021-07-06 09:40:00|104.7|104.62|104.64|104.58|104.7|104.62|104.64|104.58|3497
1625564420000|2021-07-06 09:40:20|104.68|104.6|104.68|104.6|104.68|104.6|104.68|104.6|30
1625564430000|2021-07-06 09:40:30|104.7|104.62|104.7|104.64|104.7|104.64|104.7|104.6|20
1625564440000|2021-07-06 09:40:40|104.68|104.6|104.66|104.6|104.68|104.64|104.64|104.58|4016
1625564450000|2021-07-06 09:40:50|104.6|104.58|104.66|104.58|104.66|104.58|104.6|104.58|3352
1625564460000|2021-07-06 09:41:00|104.68|104.6|104.76|104.68|104.76|104.72|104.66|104.6|32134
1625564470000|2021-07-06 09:41:10|104.74|104.7|104.72|104.66|104.74|104.7|104.72|104.66|2346
1625564480000|2021-07-06 09:41:20|||||||||3124
1625564490000|2021-07-06 09:41:30|||||||||1150
1625564500000|2021-07-06 09:41:40|104.7||104.7||104.7||104.7||48216
1625564530000|2021-07-06 09:42:10|104.72|104.68|104.82|104.78|104.84|104.8|104.72|104.68|37651
1625564550000|2021-07-06 09:42:30|104.8|104.76|104.82|104.76|104.82|104.76|104.8|104.74|3577
1625564560000|2021-07-06 09:42:40|||||||||1130
1625564570000|2021-07-06 09:42:50|||||||||5000
1625564580000|2021-07-06 09:43:00|104.8|104.74|104.8|104.74|104.8|104.76|104.8|104.74|425
1625564590000|2021-07-06 09:43:10|104.78|104.7|104.78|104.7|104.78|104.7|104.76|104.7|407
1625564600000|2021-07-06 09:43:20|104.76|104.68|104.72|104.66|104.76|104.68|104.72|104.66|3467
1625564610000|2021-07-06 09:43:30|104.7|104.64|104.66|104.58|104.7|104.64|104.66|104.56|3064
1625564620000|2021-07-06 09:43:40||104.56||104.56||104.56||104.56|5600
1625564630000|2021-07-06 09:43:50|104.68|104.58|104.68|104.6|104.68|104.6|104.68|104.58|8936
1625564640000|2021-07-06 09:44:00|104.7|104.62|104.7|104.62|104.7|104.64|104.68|104.58|12073
1625564660000|2021-07-06 09:44:20|104.72|104.6|104.58|104.52|104.72|104.6|104.58|104.52|2714
1625564670000|2021-07-06 09:44:30|104.6||104.6||104.6||104.6||1
1625564690000|2021-07-06 09:44:50|104.58||104.58||104.58||104.58||5
1625564700000|2021-07-06 09:45:00||104.5||104.5||104.5||104.5|0
1625564710000|2021-07-06 09:45:10|104.56|104.48|104.58|104.52|104.58|104.52|104.54|104.46|19765
1625564720000|2021-07-06 09:45:20|104.6||104.6||104.6||104.6||0
1625564730000|2021-07-06 09:45:30|104.58||104.58||104.58||104.58||349
1625564760000|2021-07-06 09:46:00|||||||||10238
1625564770000|2021-07-06 09:46:10|||||||||3726
1625564780000|2021-07-06 09:46:20|104.56|104.5|104.44|104.38|104.56|104.5|104.44|104.36|5606
1625564790000|2021-07-06 09:46:30|104.46|104.4|104.56|104.52|104.6|104.52|104.46|104.4|5703
1625564810000|2021-07-06 09:46:50|||||||||9889
1625564820000|2021-07-06 09:47:00|104.54|104.54|104.56|104.52|104.56|104.54|104.54|104.5|6002
1625564830000|2021-07-06 09:47:10|104.54|104.5|104.48|104.42|104.54|104.5|104.48|104.42|10956
1625564840000|2021-07-06 09:47:20|104.5|104.44|104.5|104.46|104.54|104.46|104.5|104.44|1
1625564860000|2021-07-06 09:47:40||104.48||104.48||104.48||104.48|0
1625564880000|2021-07-06 09:48:00|104.48|104.46|104.48|104.42|104.48|104.46|104.48|104.42|448
1625564890000|2021-07-06 09:48:10|||||||||9976
1625564900000|2021-07-06 09:48:20|||||||||6272
1625564920000|2021-07-06 09:48:40|104.46|104.38|104.46|104.38|104.46|104.38|104.46|104.38|4
1625564950000|2021-07-06 09:49:10|||||||||3819
1625564990000|2021-07-06 09:49:50|||||||||24715
1625565040000|2021-07-06 09:50:40||104.4||104.38||104.4||104.38|3136
1625565050000|2021-07-06 09:50:50|104.4|104.36|104.46|104.4|104.46|104.4|104.4|104.36|7402
1625565060000|2021-07-06 09:51:00|104.48|104.42|104.46|104.4|104.5|104.44|104.46|104.4|4765
1625565130000|2021-07-06 09:52:10|104.48|104.42|104.56|104.48|104.56|104.5|104.48|104.42|6531
1625565140000|2021-07-06 09:52:20|||||||||150
1625565170000|2021-07-06 09:52:50|104.58|104.5|104.74|104.64|104.74|104.64|104.58|104.5|7860
1625565180000|2021-07-06 09:53:00|104.72||104.74||104.74||104.72||0
1625565190000|2021-07-06 09:53:10|104.76|104.66|104.76|104.68|104.76|104.68|104.76|104.66|0
1625565200000|2021-07-06 09:53:20|||||||||1098
1625565210000|2021-07-06 09:53:30|104.74||104.74||104.74||104.74||120
1625565230000|2021-07-06 09:53:50|104.76|104.7|104.76|104.7|104.76|104.7|104.76|104.7|0
1625565240000|2021-07-06 09:54:00|||||||||4740
1625565250000|2021-07-06 09:54:10|104.74||104.74||104.74||104.74||250
1625565300000|2021-07-06 09:55:00|||||||||83
1625565310000|2021-07-06 09:55:10||104.72||104.68||104.72||104.68|2442
1625565320000|2021-07-06 09:55:20||104.7||104.72||104.72||104.7|0
1625565330000|2021-07-06 09:55:30|104.72|104.7|104.64|104.6|104.72|104.7|104.64|104.56|30359
1625565340000|2021-07-06 09:55:40|104.66|104.62|104.64|104.62|104.68|104.62|104.64|104.62|7931
1625565360000|2021-07-06 09:56:00||104.6||104.62||104.62||104.6|1936
1625565380000|2021-07-06 09:56:20|104.68|104.64|104.8|104.74|104.8|104.74|104.68|104.64|21301
1625565400000|2021-07-06 09:56:40|||||||||71000
1625565430000|2021-07-06 09:57:10|104.78|104.72|104.76|104.7|104.78|104.74|104.74|104.68|1258
1625565440000|2021-07-06 09:57:20|||||||||1420
1625565450000|2021-07-06 09:57:30|104.74|104.72|104.76|104.72|104.76|104.72|104.74|104.72|485
1625565460000|2021-07-06 09:57:40|104.78|104.7|104.78|104.72|104.78|104.72|104.78|104.7|512
1625565470000|2021-07-06 09:57:50|||||||||109
1625565500000|2021-07-06 09:58:20|104.76||104.76||104.76||104.76||0
1625565550000|2021-07-06 09:59:10|104.74|104.7|104.7|104.64|104.74|104.7|104.7|104.64|1209
1625565560000|2021-07-06 09:59:20|||||||||241
1625565580000|2021-07-06 09:59:40|||||||||4833
1625565590000|2021-07-06 09:59:50|104.68|104.62|104.68|104.62|104.68|104.62|104.68|104.6|250
1625565600000|2021-07-06 10:00:00|104.66|104.6|104.62|104.56|104.66|104.6|104.6|104.54|5854
1625565620000|2021-07-06 10:00:20||104.58||104.58||104.58||104.58|64313
1625565630000|2021-07-06 10:00:30|104.66|104.6|104.62|104.6|104.68|104.62|104.62|104.6|66425
1625565640000|2021-07-06 10:00:40|104.6|104.58|104.6|104.56|104.6|104.58|104.6|104.56|2653
1625565660000|2021-07-06 10:01:00|104.58|104.52|104.6|104.52|104.62|104.52|104.58|104.52|19779
1625565690000|2021-07-06 10:01:30|||||||||464
1625565710000|2021-07-06 10:01:50|104.58|104.5|104.52|104.46|104.58|104.5|104.52|104.46|9501
1625565720000|2021-07-06 10:02:00|104.5||104.5||104.5||104.5||0
1625565740000|2021-07-06 10:02:20|||||||||2227
1625565750000|2021-07-06 10:02:30|||||||||1989
1625565760000|2021-07-06 10:02:40||104.48||104.48||104.48||104.48|50
1625565770000|2021-07-06 10:02:50|||||||||1923
1625565820000|2021-07-06 10:03:40|104.48|104.46|104.48|104.4|104.48|104.46|104.48|104.38|5322
1625565830000|2021-07-06 10:03:50||104.42||104.4||104.42||104.4|1
1625565840000|2021-07-06 10:04:00||104.42||104.4||104.42||104.4|479
1625565850000|2021-07-06 10:04:10||104.42||104.4||104.42||104.4|0
1625565860000|2021-07-06 10:04:20||104.42||104.42||104.42||104.42|0
1625565890000|2021-07-06 10:04:50|||||||||2000
1625565910000|2021-07-06 10:05:10|||||||||15459
1625565920000|2021-07-06 10:05:20|||||||||436
1625565960000|2021-07-06 10:06:00|||||||||1196
1625566020000|2021-07-06 10:07:00|||||||||468
1625566030000|2021-07-06 10:07:10|104.5|104.44|104.52|104.48|104.52|104.48|104.5|104.44|34668
1625566040000|2021-07-06 10:07:20|||||||||2393
1625566050000|2021-07-06 10:07:30|104.54|104.5|104.48|104.42|104.54|104.5|104.48|104.42|13211
1625566070000|2021-07-06 10:07:50|104.46|104.4|104.44|104.36|104.46|104.4|104.42|104.34|11506
1625566080000|2021-07-06 10:08:00|104.46|104.38|104.64|104.58|104.64|104.58|104.44|104.38|58023
1625566090000|2021-07-06 10:08:10|104.66||104.66||104.66||104.66||7
1625566100000|2021-07-06 10:08:20|104.7|104.6|104.7|104.62|104.7|104.62|104.7|104.6|5251
1625566110000|2021-07-06 10:08:30|104.68|104.6|104.68|104.58|104.68|104.6|104.68|104.58|0
1625566140000|2021-07-06 10:09:00|104.66||104.66||104.66||104.64||0
1625566150000|2021-07-06 10:09:10|104.64|104.56|104.52|104.46|104.64|104.56|104.52|104.44|7590
1625566160000|2021-07-06 10:09:20|104.54||104.52||104.54||104.52||41086
1625566170000|2021-07-06 10:09:30|104.54|104.48|104.54|104.5|104.56|104.5|104.54|104.48|38
1625566180000|2021-07-06 10:09:40||104.48||104.48||104.48||104.48|0
1625566200000|2021-07-06 10:10:00|104.56|104.5|104.54|104.48|104.56|104.5|104.54|104.48|166
1625566220000|2021-07-06 10:10:20||104.5||104.5||104.5||104.5|110
1625566250000|2021-07-06 10:10:50||104.48||104.48||104.48||104.46|0
1625566270000|2021-07-06 10:11:10|||||||||1000
1625566300000|2021-07-06 10:11:40|104.52|104.46|104.52|104.46|104.52|104.46|104.5|104.44|1011
1625566310000|2021-07-06 10:11:50|104.54|104.5|104.54|104.5|104.54|104.5|104.54|104.46|1134
1625566320000|2021-07-06 10:12:00||104.48||104.46||104.48||104.46|7000
1625566330000|2021-07-06 10:12:10|||||||||4360
1625566340000|2021-07-06 10:12:20|104.52|104.42|104.46|104.38|104.52|104.42|104.46|104.38|0
1625566360000|2021-07-06 10:12:40|104.44||104.44||104.44||104.44||4103
1625566380000|2021-07-06 10:13:00|104.42|104.36|104.42|104.36|104.42|104.36|104.42|104.36|99
1625566400000|2021-07-06 10:13:20||104.38||104.38||104.38||104.38|28822
1625566410000|2021-07-06 10:13:30|104.4|104.36|104.4|104.36|104.4|104.36|104.4|104.36|1747
1625566420000|2021-07-06 10:13:40|104.38|104.34|104.34|104.28|104.38|104.34|104.34|104.26|10049
1625566500000|2021-07-06 10:15:00|104.36|104.3|104.4|104.34|104.4|104.36|104.36|104.3|14375
1625566510000|2021-07-06 10:15:10||104.32||104.34||104.34||104.32|0
1625566520000|2021-07-06 10:15:20||104.36||104.36||104.36||104.34|0
1625566530000|2021-07-06 10:15:30|||||||||866
1625566550000|2021-07-06 10:15:50|104.38||104.38||104.4||104.38||0
1625566560000|2021-07-06 10:16:00|104.36|104.34|104.38|104.3|104.4|104.34|104.34|104.26|6179
1625566570000|2021-07-06 10:16:10|||||||||28001
1625566590000|2021-07-06 10:16:30|104.4|104.32|104.42|104.4|104.42|104.4|104.4|104.32|7865
1625566610000|2021-07-06 10:16:50|||||||||2352
1625566630000|2021-07-06 10:17:10|||||||||19418
1625566640000|2021-07-06 10:17:20|104.4|104.36|104.4|104.32|104.4|104.36|104.4|104.32|11884
1625566650000|2021-07-06 10:17:30|104.38|104.34|104.3|104.22|104.38|104.34|104.3|104.22|3807
1625566660000|2021-07-06 10:17:40|||||||||4758
1625566670000|2021-07-06 10:17:50|104.32|104.24|104.4|104.32|104.4|104.34|104.32|104.24|9916
1625566690000|2021-07-06 10:18:10||104.34||104.34||104.34||104.34|0
1625566700000|2021-07-06 10:18:20|104.38|104.32|104.36|104.28|104.38|104.32|104.34|104.26|15163
1625566710000|2021-07-06 10:18:30|104.34|104.26|104.34|104.26|104.36|104.26|104.34|104.26|10
1625566720000|2021-07-06 10:18:40|104.32|104.24|104.3|104.24|104.32|104.24|104.3|104.24|6035
1625566740000|2021-07-06 10:19:00||104.22||104.22||104.22||104.22|0
1625566750000|2021-07-06 10:19:10|104.32|104.24|104.32|104.26|104.34|104.26|104.32|104.24|0
1625566760000|2021-07-06 10:19:20|||||||||1917
1625566770000|2021-07-06 10:19:30|104.34|104.28|104.36|104.32|104.38|104.34|104.34|104.28|9887
1625566780000|2021-07-06 10:19:40|||||||||15167
1625566820000|2021-07-06 10:20:20||104.34||104.34||104.34||104.32|292
1625566850000|2021-07-06 10:20:50||104.32||104.34||104.34||104.32|4810
1625566860000|2021-07-06 10:21:00|104.4|104.32|104.4|104.34|104.4|104.36|104.4|104.32|18000
1625566890000|2021-07-06 10:21:30|104.42|104.36|104.5|104.42|104.5|104.42|104.42|104.36|12730
1625566910000|2021-07-06 10:21:50|||||||||957
1625566920000|2021-07-06 10:22:00|104.52|104.44|104.54|104.48|104.56|104.5|104.52|104.44|1548
1625566930000|2021-07-06 10:22:10|104.56|104.5|104.56|104.5|104.56|104.5|104.56|104.5|0
1625566940000|2021-07-06 10:22:20|104.54|104.52|104.56|104.5|104.56|104.52|104.54|104.5|0
1625566950000|2021-07-06 10:22:30|||||||||2186
1625566960000|2021-07-06 10:22:40|104.54||104.56||104.56||104.54||1
1625566970000|2021-07-06 10:22:50|||||||||6654
1625567010000|2021-07-06 10:23:30|||||||||3367
1625567020000|2021-07-06 10:23:40||104.52||104.5||104.52||104.48|14519
1625567040000|2021-07-06 10:24:00|||||||||9568
1625567050000|2021-07-06 10:24:10|||||||||1164
1625567080000|2021-07-06 10:24:40|104.58|104.52|104.64|104.58|104.64|104.58|104.58|104.52|1941
1625567100000|2021-07-06 10:25:00|||||||||127
1625567150000|2021-07-06 10:25:50||104.6||104.58||104.6||104.58|104
1625567190000|2021-07-06 10:26:30|104.62||104.62||104.62||104.62||0
1625567210000|2021-07-06 10:26:50|104.6|104.54|104.56|104.52|104.6|104.54|104.56|104.5|2824
1625567230000|2021-07-06 10:27:10|104.58|104.54|104.6|104.54|104.6|104.54|104.58|104.54|741
1625567240000|2021-07-06 10:27:20|104.58|104.56|104.64|104.6|104.64|104.6|104.58|104.56|4140
1625567260000|2021-07-06 10:27:40|||||||||332
1625567280000|2021-07-06 10:28:00|104.62|104.56|104.62|104.56|104.62|104.58|104.62|104.56|39
1625567310000|2021-07-06 10:28:30|||||||||19913
1625567360000|2021-07-06 10:29:20|104.64|104.58|104.64|104.58|104.64|104.58|104.62|104.56|90
1625567370000|2021-07-06 10:29:30|104.62|104.56|104.62|104.56|104.62|104.56|104.62|104.56|0
1625567380000|2021-07-06 10:29:40|104.64|104.58|104.64|104.58|104.64|104.58|104.64|104.58|50
1625567420000|2021-07-06 10:30:20||104.6||104.6||104.6||104.6|1003
1625567430000|2021-07-06 10:30:30|104.66|104.62|104.74|104.68|104.76|104.7|104.66|104.62|9621
1625567440000|2021-07-06 10:30:40|104.72|104.66|104.62|104.58|104.72|104.68|104.62|104.56|11837
1625567450000|2021-07-06 10:30:50||104.56||104.56||104.56||104.56|0
1625567460000|2021-07-06 10:31:00|104.6|104.52|104.58|104.52|104.6|104.52|104.56|104.5|5911
1625567480000|2021-07-06 10:31:20|104.6||104.58||104.62||104.58||1214
1625567490000|2021-07-06 10:31:30|104.6|104.54|104.6|104.54|104.6|104.56|104.6|104.54|828
1625567510000|2021-07-06 10:31:50|104.62|104.56|104.64|104.58|104.64|104.58|104.62|104.56|5820
1625567520000|2021-07-06 10:32:00|104.68|104.6|104.68|104.62|104.68|104.62|104.68|104.6|2863
1625567540000|2021-07-06 10:32:20||104.64||104.62||104.64||104.62|0
1625567590000|2021-07-06 10:33:10|104.7|104.64|104.72|104.64|104.74|104.68|104.7|104.64|5217
1625567610000|2021-07-06 10:33:30|104.7||104.7||104.7||104.7||17
1625567620000|2021-07-06 10:33:40|104.72||104.72||104.72||104.72||5745
1625567630000|2021-07-06 10:33:50|104.74|104.66|104.74|104.68|104.78|104.74|104.74|104.64|10003
1625567670000|2021-07-06 10:34:30|104.72|104.66|104.66|104.62|104.72|104.66|104.66|104.62|568
1625567680000|2021-07-06 10:34:40|104.68||104.68||104.7||104.68||0
1625567690000|2021-07-06 10:34:50|104.7||104.7||104.7||104.7||201
1625567700000|2021-07-06 10:35:00|104.68||104.68||104.68||104.68||0
1625567710000|2021-07-06 10:35:10|104.66||104.68||104.68||104.66||1621
1625567730000|2021-07-06 10:35:30||104.64||104.62||104.64||104.62|2569
1625567750000|2021-07-06 10:35:50|104.66|104.6|104.6|104.56|104.66|104.6|104.6|104.54|3237
1625567760000|2021-07-06 10:36:00|104.58||104.6||104.6||104.58||2502
1625567770000|2021-07-06 10:36:10|104.58||104.6||104.6||104.58||0
1625567780000|2021-07-06 10:36:20|||||||||3692
1625567800000|2021-07-06 10:36:40|104.58|104.54|104.56|104.48|104.58|104.54|104.56|104.48|586
1625567810000|2021-07-06 10:36:50|104.58|104.5|104.56|104.5|104.58|104.5|104.56|104.48|0
1625567830000|2021-07-06 10:37:10|104.54|104.48|104.52|104.46|104.54|104.48|104.52|104.46|3113
1625567840000|2021-07-06 10:37:20|||||||||1250
1625567890000|2021-07-06 10:38:10|104.54|104.48|104.6|104.58|104.6|104.58|104.54|104.48|2628
1625567900000|2021-07-06 10:38:20||104.54||104.54||104.54||104.54|7
1625567920000|2021-07-06 10:38:40|||||||||3726
1625567930000|2021-07-06 10:38:50|104.58|104.52|104.6|104.54|104.6|104.54|104.58|104.5|0
1625567940000|2021-07-06 10:39:00|104.58|104.5|104.54|104.46|104.58|104.5|104.54|104.46|708
1625567950000|2021-07-06 10:39:10|104.52||104.54||104.54||104.52||0
1625567970000|2021-07-06 10:39:30|||||||||697
1625567980000|2021-07-06 10:39:40|||||||||1913
1625568000000|2021-07-06 10:40:00|104.56|104.48|104.58|104.5|104.58|104.5|104.56|104.48|2788
1625568040000|2021-07-06 10:40:40|||||||||5000
1625568060000|2021-07-06 10:41:00|104.56|104.48|104.56|104.5|104.56|104.5|104.56|104.48|6
1625568070000|2021-07-06 10:41:10||104.48||104.48||104.48||104.48|0
1625568090000|2021-07-06 10:41:30|104.58|104.5|104.58|104.5|104.58|104.54|104.58|104.5|5080
1625568140000|2021-07-06 10:42:20||104.52||104.52||104.52||104.52|210
1625568150000|2021-07-06 10:42:30|||||||||1807
1625568190000|2021-07-06 10:43:10|104.6|104.54|104.68|104.62|104.7|104.62|104.6|104.54|9243
1625568210000|2021-07-06 10:43:30|104.7||104.7||104.7||104.7||0
1625568230000|2021-07-06 10:43:50|104.68||104.68||104.68||104.68||1155
1625568240000|2021-07-06 10:44:00|104.66||104.68||104.7||104.66||0
1625568270000|2021-07-06 10:44:30|||||||||375
1625568280000|2021-07-06 10:44:40|104.7|104.64|104.72|104.64|104.74|104.68|104.68|104.62|8694
1625568370000|2021-07-06 10:46:10|104.7||104.7||104.7||104.7||2
1625568380000|2021-07-06 10:46:20|104.72|104.66|104.74|104.66|104.76|104.7|104.72|104.66|5629
1625568390000|2021-07-06 10:46:30|104.76|104.68|104.8|104.72|104.82|104.74|104.72|104.68|1132
1625568410000|2021-07-06 10:46:50|||||||||1500
1625568420000|2021-07-06 10:47:00|104.78||104.78||104.78||104.76||0
1625568430000|2021-07-06 10:47:10|104.76||104.76||104.76||104.76||0
1625568450000|2021-07-06 10:47:30|104.74|104.7|104.74|104.7|104.74|104.7|104.74|104.68|305
1625568470000|2021-07-06 10:47:50|104.72|104.68|104.7|104.64|104.72|104.68|104.7|104.64|2007
1625568510000|2021-07-06 10:48:30|104.68|104.62|104.7|104.62|104.7|104.62|104.66|104.62|1032
1625568520000|2021-07-06 10:48:40|104.72|104.64|104.74|104.68|104.74|104.68|104.72|104.64|98
1625568530000|2021-07-06 10:48:50|104.76|104.66|104.74|104.66|104.76|104.68|104.74|104.66|0
1625568560000|2021-07-06 10:49:20|104.72|104.64|104.7|104.62|104.72|104.64|104.7|104.62|9
1625568570000|2021-07-06 10:49:30||104.64||104.62||104.64||104.62|0
1625568580000|2021-07-06 10:49:40||104.64||104.64||104.64||104.64|0
1625568590000|2021-07-06 10:49:50||104.62||104.62||104.62||104.62|0
1625568600000|2021-07-06 10:50:00|104.68||104.68||104.68||104.68||4743
1625568620000|2021-07-06 10:50:20|104.7|104.64|104.72|104.66|104.72|104.66|104.7|104.64|8415
1625568630000|2021-07-06 10:50:30|104.74|104.64|104.74|104.64|104.74|104.64|104.72|104.64|19525
1625568640000|2021-07-06 10:50:40|104.7||104.7||104.7||104.7||279
1625568660000|2021-07-06 10:51:00|104.68|104.62|104.7|104.64|104.7|104.64|104.68|104.62|2505
1625568670000|2021-07-06 10:51:10||104.66||104.66||104.68||104.66|106
1625568710000|2021-07-06 10:51:50|||||||||6101
1625568730000|2021-07-06 10:52:10||104.68||104.68||104.68||104.68|97
1625568750000|2021-07-06 10:52:30|||||||||9000
1625568780000|2021-07-06 10:53:00|||||||||14244
1625568800000|2021-07-06 10:53:20|104.72|104.7|104.76|104.72|104.76|104.72|104.72|104.7|5760
1625568820000|2021-07-06 10:53:40|104.78|104.74|104.88|104.82|104.9|104.84|104.78|104.74|41978
1625568830000|2021-07-06 10:53:50|104.86|104.78|104.8|104.74|104.86|104.78|104.8|104.72|3098
1625568840000|2021-07-06 10:54:00|||||||||51
1625568850000|2021-07-06 10:54:10|104.78|104.72|104.76|104.7|104.78|104.72|104.76|104.68|2883
1625568860000|2021-07-06 10:54:20|104.78|104.72|104.8|104.74|104.8|104.74|104.78|104.72|1826
1625568880000|2021-07-06 10:54:40|104.78|104.72|104.78|104.72|104.78|104.72|104.78|104.72|90
1625568900000|2021-07-06 10:55:00|||||||||9545
1625568920000|2021-07-06 10:55:20|104.76|104.7|104.74|104.66|104.76|104.7|104.72|104.64|85
1625568930000|2021-07-06 10:55:30||104.64||104.64||104.64||104.64|1720
1625568940000|2021-07-06 10:55:40|104.72|104.62|104.66|104.58|104.72|104.62|104.66|104.58|270
1625568950000|2021-07-06 10:55:50|104.64|104.56|104.62|104.54|104.64|104.56|104.62|104.54|6153
1625568970000|2021-07-06 10:56:10|104.64|104.56|104.62|104.56|104.64|104.56|104.62|104.56|0
1625568980000|2021-07-06 10:56:20|104.64|104.58|104.66|104.58|104.66|104.58|104.64|104.58|30
1625569020000|2021-07-06 10:57:00|104.64|104.56|104.72|104.66|104.74|104.66|104.64|104.54|15276
1625569030000|2021-07-06 10:57:10|104.74|104.68|104.9|104.84|104.9|104.84|104.74|104.68|27141
1625569040000|2021-07-06 10:57:20|104.92||104.94||104.94||104.92||567
1625569060000|2021-07-06 10:57:40|104.9|104.82|104.82|104.76|104.9|104.82|104.82|104.74|38349
1625569070000|2021-07-06 10:57:50|104.84|104.78|104.86|104.78|104.86|104.78|104.84|104.78|38
1625569080000|2021-07-06 10:58:00|104.88|104.8|104.88|104.82|104.88|104.82|104.88|104.8|6153
1625569090000|2021-07-06 10:58:10|104.9|104.9|104.9|104.82|104.94|104.9|104.9|104.82|10000
1625569110000|2021-07-06 10:58:30|104.88|104.8|104.78|104.7|104.88|104.8|104.78|104.7|9339
1625569120000|2021-07-06 10:58:40|104.8|104.72|104.84|104.78|104.84|104.78|104.8|104.72|3500
1625569130000|2021-07-06 10:58:50|104.86|104.8|104.88|104.82|104.94|104.86|104.86|104.8|16109
1625569140000|2021-07-06 10:59:00|||||||||1000
1625569150000|2021-07-06 10:59:10|104.92||104.92||104.92||104.92||461
1625569160000|2021-07-06 10:59:20|104.9||104.88||104.9||104.88||519
1625569190000|2021-07-06 10:59:50|104.9|104.84|104.94|104.88|104.94|104.88|104.9|104.84|3468
1625569230000|2021-07-06 11:00:30|104.96|104.9|105|104.9|105|104.9|104.96|104.9|7760
1625569240000|2021-07-06 11:00:40||104.92||104.9||104.94||104.9|0
1625569260000|2021-07-06 11:01:00|104.98||104.98||104.98||104.98||529
1625569290000|2021-07-06 11:01:30|105||104.98||105||104.98||930
1625569320000|2021-07-06 11:02:00|104.96|104.94|104.94|104.9|104.98|104.96|104.94|104.88|8364
1625569330000|2021-07-06 11:02:10|104.92||104.92||104.92||104.92||9538
1625569340000|2021-07-06 11:02:20|104.94|104.92|104.98|104.9|105|104.94|104.94|104.9|13047
1625569360000|2021-07-06 11:02:40|104.96|104.88|104.86|104.78|104.96|104.88|104.86|104.78|3474
1625569380000|2021-07-06 11:03:00|104.88|104.88|104.9|104.82|104.9|104.88|104.88|104.78|10010
1625569400000|2021-07-06 11:03:20||104.8||104.8||104.82||104.78|30
1625569410000|2021-07-06 11:03:30||104.82||104.82||104.82||104.8|0
1625569420000|2021-07-06 11:03:40|104.88|104.8|104.86|104.78|104.88|104.8|104.86|104.78|0
1625569430000|2021-07-06 11:03:50|104.88|104.8|104.86|104.8|104.88|104.8|104.86|104.8|0
1625569440000|2021-07-06 11:04:00|104.84|104.78|104.78|104.72|104.84|104.78|104.78|104.7|2904
1625569470000|2021-07-06 11:04:30|104.82|104.74|104.84|104.78|104.84|104.78|104.82|104.74|974
1625569500000|2021-07-06 11:05:00||104.8||104.8||104.8||104.8|5
1625569520000|2021-07-06 11:05:20|104.86|104.82|104.92|104.86|104.94|104.86|104.86|104.82|17395
1625569530000|2021-07-06 11:05:30|104.94||104.94||104.94||104.94||0
1625569540000|2021-07-06 11:05:40||104.88||104.88||104.88||104.88|0
1625569550000|2021-07-06 11:05:50|||||||||20
1625569590000|2021-07-06 11:06:30|||||||||2231
1625569620000|2021-07-06 11:07:00|104.92|104.86|104.9|104.82|104.92|104.86|104.86|104.82|2269
1625569630000|2021-07-06 11:07:10|104.92||104.92||104.92||104.92||0
1625569650000|2021-07-06 11:07:30|104.9|104.8|104.9|104.84|104.9|104.84|104.82|104.74|31315
1625569660000|2021-07-06 11:07:40|104.86|104.8|104.86|104.82|104.86|104.82|104.86|104.8|0
1625569690000|2021-07-06 11:08:10||104.78||104.78||104.78||104.78|0
1625569700000|2021-07-06 11:08:20|104.88|104.82|104.9|104.84|104.9|104.84|104.88|104.82|51
1625569710000|2021-07-06 11:08:30|||||||||1559
1625569740000|2021-07-06 11:09:00||104.82||104.84||104.84||104.8|10
1625569760000|2021-07-06 11:09:20||104.86||104.86||104.86||104.86|18
1625569790000|2021-07-06 11:09:50|104.88|104.84|104.9|104.82|104.9|104.84|104.88|104.78|1427
1625569800000|2021-07-06 11:10:00|104.88|104.8|104.88|104.82|104.88|104.82|104.88|104.8|0
1625569830000|2021-07-06 11:10:30||104.84||104.82||104.84||104.82|1090
1625569850000|2021-07-06 11:10:50|104.86|104.8|104.84|104.76|104.86|104.8|104.84|104.76|2624
1625569860000|2021-07-06 11:11:00|104.82|104.74|104.82|104.78|104.82|104.78|104.82|104.74|0
1625569870000|2021-07-06 11:11:10|||||||||1471
1625569900000|2021-07-06 11:11:40|104.84|104.8|104.88|104.82|104.88|104.82|104.84|104.8|1006
1625569910000|2021-07-06 11:11:50|||||||||4739
1625569950000|2021-07-06 11:12:30|||||||||953
1625570000000|2021-07-06 11:13:20|104.9|104.8|104.9|104.84|104.9|104.84|104.9|104.78|2521
1625570010000|2021-07-06 11:13:30|104.92|104.86|104.96|104.88|104.96|104.88|104.92|104.86|3306
1625570030000|2021-07-06 11:13:50|104.98|104.9|105.02|104.94|105.02|104.96|104.98|104.9|20295
1625570040000|2021-07-06 11:14:00|105|104.92|104.98|104.92|105|104.92|104.98|104.9|2765
1625570080000|2021-07-06 11:14:40|104.96|104.9|104.96|104.9|104.96|104.9|104.96|104.9|1452
1625570110000|2021-07-06 11:15:10|104.88|104.88|104.92|104.84|104.94|104.88|104.88|104.82|498
1625570120000|2021-07-06 11:15:20|||||||||981
1625570130000|2021-07-06 11:15:30|104.9||104.9||104.9||104.9||350
1625570140000|2021-07-06 11:15:40|||||||||15073
1625570170000|2021-07-06 11:16:10|||||||||1405
1625570180000|2021-07-06 11:16:20||104.82||104.82||104.82||104.82|1412
1625570190000|2021-07-06 11:16:30||104.84||104.84||104.84||104.84|0
1625570210000|2021-07-06 11:16:50|104.94|104.86|104.98|104.92|105|104.92|104.94|104.86|41
1625570250000|2021-07-06 11:17:30||104.9||104.9||104.9||104.9|0
1625570260000|2021-07-06 11:17:40||104.92||104.9||104.92||104.9|0
1625570270000|2021-07-06 11:17:50||104.92||104.92||104.92||104.92|1000
1625570290000|2021-07-06 11:18:10|104.96||104.96||104.96||104.96||0
1625570300000|2021-07-06 11:18:20|104.98||104.98||104.98||104.98||0
1625570340000|2021-07-06 11:19:00|||||||||1637
1625570350000|2021-07-06 11:19:10|104.96||104.94||104.96||104.94||192
1625570360000|2021-07-06 11:19:20|||||||||7000
1625570390000|2021-07-06 11:19:50|104.98||104.98||104.98||104.98||32
1625570400000|2021-07-06 11:20:00|||||||||83
1625570420000|2021-07-06 11:20:20||104.94||104.94||104.94||104.94|290
1625570450000|2021-07-06 11:20:50|104.96|104.92|104.94|104.9|104.96|104.92|104.94|104.9|5710
1625570470000|2021-07-06 11:21:10|104.96||104.94||104.98||104.94||4
1625570490000|2021-07-06 11:21:30|104.96|104.96|104.94|104.9|104.98|104.96|104.94|104.9|25000
1625570500000|2021-07-06 11:21:40||104.92||104.92||104.92||104.92|95
1625570510000|2021-07-06 11:21:50||104.9||104.92||104.92||104.9|0
1625570520000|2021-07-06 11:22:00|104.98||104.98||104.98||104.98||399
1625570540000|2021-07-06 11:22:20||104.9||104.9||104.9||104.9|465
1625570550000|2021-07-06 11:22:30|104.96|104.92|104.98|104.9|104.98|104.92|104.96|104.9|0
1625570560000|2021-07-06 11:22:40|104.96|104.92|104.96|104.92|104.96|104.92|104.96|104.92|0
1625570570000|2021-07-06 11:22:50||104.9||104.9||104.9||104.9|0
1625570590000|2021-07-06 11:23:10||104.92||104.92||104.92||104.9|830
1625570600000|2021-07-06 11:23:20||104.9||104.92||104.92||104.9|0
1625570610000|2021-07-06 11:23:30||104.9||104.9||104.9||104.9|129
1625570620000|2021-07-06 11:23:40||104.92||104.9||104.92||104.9|0
1625570630000|2021-07-06 11:23:50||104.92||104.92||104.92||104.92|48
1625570660000|2021-07-06 11:24:20|104.98|104.94|105.06|105|105.08|105|104.98|104.94|12259
1625570670000|2021-07-06 11:24:30|105.08|105.02|105.1|105.04|105.12|105.04|105.08|105.02|2485
1625570680000|2021-07-06 11:24:40|105.12|105.02|105.1|105.04|105.12|105.04|105.1|105.02|0
1625570690000|2021-07-06 11:24:50|105.08|105.02|105.1|105.02|105.1|105.02|105.08|105.02|0
1625570700000|2021-07-06 11:25:00|105.08||105.08||105.08||105.08||0
1625570720000|2021-07-06 11:25:20|105.06|105|105|104.94|105.06|105|105|104.94|27601
1625570730000|2021-07-06 11:25:30||104.92||104.94||104.96||104.92|0
1625570740000|2021-07-06 11:25:40||104.92||104.92||104.94||104.92|0
1625570750000|2021-07-06 11:25:50|104.98|104.9|104.96|104.9|104.98|104.9|104.96|104.9|1336
1625570760000|2021-07-06 11:26:00|105|104.92|105|104.92|105|104.92|105|104.92|0
1625570770000|2021-07-06 11:26:10|104.98||104.98||104.98||104.98||0
1625570780000|2021-07-06 11:26:20|105|104.94|104.98|104.92|105|104.94|104.98|104.92|0
1625570800000|2021-07-06 11:26:40|104.9|104.9|105|104.94|105|104.94|104.9|104.88|26700
1625570880000|2021-07-06 11:28:00|104.98|104.92|104.92|104.84|104.98|104.92|104.9|104.84|21126
1625570920000|2021-07-06 11:28:40|104.9||104.9||104.9||104.9||2000
1625570930000|2021-07-06 11:28:50|104.92|104.86|104.9|104.84|104.92|104.86|104.9|104.84|0
1625570970000|2021-07-06 11:29:30|||||||||1750
1625570990000|2021-07-06 11:29:50|||||||||5007
1625571000000|2021-07-06 11:30:00|||||||||1248
1625571010000|2021-07-06 11:30:10|104.92|104.86|104.94|104.9|104.96|104.9|104.92|104.86|4497
1625571090000|2021-07-06 11:31:30|||||||||2416
1625571100000|2021-07-06 11:31:40|||||||||91
1625571110000|2021-07-06 11:31:50|104.96|104.92|105|104.96|105|104.96|104.96|104.92|3096
1625571120000|2021-07-06 11:32:00|104.98|104.92|104.98|104.9|104.98|104.92|104.94|104.9|277
1625571130000|2021-07-06 11:32:10|||||||||64
1625571150000|2021-07-06 11:32:30||104.92||104.9||104.92||104.9|1395
1625571190000|2021-07-06 11:33:10|104.9|104.88|104.92|104.86|104.96|104.88|104.9|104.86|2188
1625571240000|2021-07-06 11:34:00|104.94|104.88|104.98|104.92|104.98|104.92|104.94|104.88|2534
1625571250000|2021-07-06 11:34:10|104.96|104.9|104.96|104.92|104.96|104.92|104.96|104.9|0
1625571260000|2021-07-06 11:34:20|||||||||703
1625571270000|2021-07-06 11:34:30|104.98|104.94|104.98|104.94|104.98|104.94|104.98|104.94|982
1625571290000|2021-07-06 11:34:50|||||||||192
1625571310000|2021-07-06 11:35:10|105|104.96|105|104.94|105|104.96|104.98|104.94|4298
1625571350000|2021-07-06 11:35:50|105.02|104.96|105.02|104.96|105.04|104.96|105.02|104.94|7948
1625571370000|2021-07-06 11:36:10|105|104.94|105|104.92|105|104.94|104.98|104.92|0
1625571390000|2021-07-06 11:36:30|104.98|104.9|104.92|104.86|104.98|104.9|104.92|104.86|2919
1625571410000|2021-07-06 11:36:50|104.94|104.88|104.96|104.88|105|104.92|104.94|104.88|3040
1625571430000|2021-07-06 11:37:10|104.98|104.9|105|104.92|105|104.92|104.98|104.9|0
1625571450000|2021-07-06 11:37:30||104.94||104.94||104.94||104.94|69
1625571460000|2021-07-06 11:37:40|105.02|104.96|105.02|104.96|105.02|104.96|105.02|104.96|5116
1625571470000|2021-07-06 11:37:50||104.94||104.94||104.94||104.94|1333
1625571480000|2021-07-06 11:38:00|105.04|104.96|105.08|105.02|105.1|105.02|105.02|104.96|10548
1625571490000|2021-07-06 11:38:10|105.1|105.04|105.14|105.08|105.18|105.1|105.1|105.04|5420
1625571500000|2021-07-06 11:38:20|105.16||105.14||105.16||105.14||0
1625571510000|2021-07-06 11:38:30|||||||||1000
1625571520000|2021-07-06 11:38:40||105.1||105.1||105.1||105.08|0
1625571530000|2021-07-06 11:38:50||105.08||105.08||105.08||105.08|0
1625571550000|2021-07-06 11:39:10|105.12|105.06|105.08|105|105.12|105.06|105.06|104.98|39311
1625571560000|2021-07-06 11:39:20|105.06|104.98|105.06|105|105.06|105|105.06|104.98|11381
1625571570000|2021-07-06 11:39:30||104.98||105||105||104.98|0
1625571590000|2021-07-06 11:39:50|105.04|104.98|105.04|105|105.04|105|105.04|104.98|0
1625571600000|2021-07-06 11:40:00|105.06|104.98|105.04|104.98|105.06|105.02|105.04|104.98|3303
1625571610000|2021-07-06 11:40:10|105.06|105|105.06|105|105.06|105|105.06|105|0
1625571620000|2021-07-06 11:40:20|105.04|104.98|105.04|104.98|105.04|104.98|105.04|104.98|1428
1625571640000|2021-07-06 11:40:40|105.02||105.02||105.02||105.02||37
1625571650000|2021-07-06 11:40:50|105|104.96|104.96|104.9|105|104.96|104.94|104.9|2665
1625571670000|2021-07-06 11:41:10|||||||||3337
1625571680000|2021-07-06 11:41:20|104.94||104.94||104.94||104.94||0
1625571690000|2021-07-06 11:41:30|104.92|104.88|104.94|104.88|104.94|104.9|104.92|104.86|17041
1625571700000|2021-07-06 11:41:40|104.92|104.86|104.88|104.82|104.92|104.86|104.88|104.82|4962
1625571710000|2021-07-06 11:41:50||104.8||104.8||104.8||104.78|5152
1625571720000|2021-07-06 11:42:00|||||||||24065
1625571730000|2021-07-06 11:42:10|||||||||159
1625571740000|2021-07-06 11:42:20||104.78||104.8||104.8||104.78|0
1625571750000|2021-07-06 11:42:30||104.78||104.78||104.78||104.78|0
1625571760000|2021-07-06 11:42:40||104.8||104.78||104.8||104.78|3
1625571770000|2021-07-06 11:42:50||104.8||104.8||104.8||104.8|0
1625571780000|2021-07-06 11:43:00||104.78||104.8||104.8||104.78|588
1625571790000|2021-07-06 11:43:10|104.9|104.82|104.88|104.82|104.9|104.84|104.88|104.82|6613
1625571840000|2021-07-06 11:44:00||104.84||104.82||104.84||104.82|5
1625571930000|2021-07-06 11:45:30||104.84||104.84||104.84||104.84|52
1625571940000|2021-07-06 11:45:40|104.86|104.82|104.8|104.76|104.86|104.82|104.8|104.74|13522
1625571960000|2021-07-06 11:46:00|104.78|104.74|104.76|104.74|104.78|104.74|104.76|104.74|6567
1625571970000|2021-07-06 11:46:10|104.78||104.78||104.78||104.76||2778
1625571980000|2021-07-06 11:46:20|104.8|104.76|104.88|104.8|104.88|104.82|104.8|104.76|7674
1625572010000|2021-07-06 11:46:50|104.86|104.78|104.8|104.74|104.86|104.78|104.78|104.74|6121
1625572020000|2021-07-06 11:47:00||104.72||104.72||104.72||104.72|149
1625572030000|2021-07-06 11:47:10||104.76||104.76||104.76||104.76|2
1625572080000|2021-07-06 11:48:00|104.78|104.74|104.8|104.74|104.8|104.76|104.78|104.74|5265
1625572090000|2021-07-06 11:48:10||104.76||104.76||104.76||104.76|0
1625572110000|2021-07-06 11:48:30||104.74||104.74||104.74||104.74|20
1625572120000|2021-07-06 11:48:40|104.82|104.76|104.84|104.78|104.86|104.78|104.82|104.76|3592
1625572130000|2021-07-06 11:48:50||104.8||104.8||104.8||104.8|0
1625572140000|2021-07-06 11:49:00|||||||||1000
1625572160000|2021-07-06 11:49:20|104.88|104.82|104.86|104.8|104.9|104.82|104.86|104.8|514
1625572170000|2021-07-06 11:49:30|104.88|104.82|104.86|104.8|104.9|104.82|104.86|104.8|5730
1625572180000|2021-07-06 11:49:40||104.82||104.82||104.82||104.82|0
1625572190000|2021-07-06 11:49:50|104.9|104.84|104.9|104.84|104.9|104.86|104.9|104.84|654
1625572200000|2021-07-06 11:50:00|104.88|104.82|104.88|104.82|104.88|104.82|104.88|104.82|0
1625572210000|2021-07-06 11:50:10|104.86||104.88||104.88||104.86||0
1625572240000|2021-07-06 11:50:40|||||||||2361
1625572260000|2021-07-06 11:51:00|104.9|104.84|104.9|104.84|104.9|104.84|104.9|104.84|1729
1625572270000|2021-07-06 11:51:10|104.92|104.86|104.94|104.88|104.94|104.88|104.88|104.86|1450
1625572280000|2021-07-06 11:51:20|||||||||4742
1625572290000|2021-07-06 11:51:30|||||||||91
1625572300000|2021-07-06 11:51:40|104.92|104.86|104.94|104.88|104.94|104.88|104.92|104.86|0
1625572310000|2021-07-06 11:51:50|104.96|104.9|104.94|104.88|104.98|104.9|104.94|104.88|11168
1625572330000|2021-07-06 11:52:10||104.9||104.9||104.9||104.9|0
1625572340000|2021-07-06 11:52:20|104.98|104.92|105|104.92|105|104.94|104.98|104.92|2587
1625572350000|2021-07-06 11:52:30|104.98|104.9|104.96|104.9|104.98|104.9|104.96|104.88|0
1625572370000|2021-07-06 11:52:50|104.98|104.92|105|104.92|105|104.92|104.96|104.9|7459
1625572380000|2021-07-06 11:53:00|104.98|104.9|104.98|104.92|104.98|104.92|104.98|104.9|0
1625572420000|2021-07-06 11:53:40|104.96|104.9|104.94|104.9|104.96|104.9|104.94|104.9|6
1625572430000|2021-07-06 11:53:50|104.92|104.88|104.92|104.86|104.94|104.88|104.9|104.86|3695
1625572440000|2021-07-06 11:54:00||104.88||104.86||104.88||104.86|0
1625572480000|2021-07-06 11:54:40|104.94|104.88|105|104.92|105|104.92|104.94|104.88|121
1625572490000|2021-07-06 11:54:50|104.98|104.9|104.92|104.86|104.98|104.9|104.9|104.84|44876
1625572500000|2021-07-06 11:55:00|104.94||104.92||104.94||104.92||285
1625572510000|2021-07-06 11:55:10||104.84||104.84||104.84||104.84|12322
1625572520000|2021-07-06 11:55:20||104.86||104.86||104.86||104.86|0
1625572560000|2021-07-06 11:56:00|104.94|104.88|104.94|104.88|104.96|104.88|104.94|104.88|981
1625572580000|2021-07-06 11:56:20|||||||||200
1625572590000|2021-07-06 11:56:30|104.96||104.96||104.96||104.96||3
1625572610000|2021-07-06 11:56:50|104.98|104.9|104.98|104.9|104.98|104.9|104.96|104.9|2500
1625572620000|2021-07-06 11:57:00|104.96||104.96||104.96||104.96||562
1625572660000|2021-07-06 11:57:40|||||||||1000
1625572700000|2021-07-06 11:58:20|||||||||6000
1625572770000|2021-07-06 11:59:30|104.94||104.94||104.94||104.94||7292
1625572810000|2021-07-06 12:00:10|104.96|104.92|104.96|104.9|104.98|104.92|104.94|104.9|18265
1625572820000|2021-07-06 12:00:20||104.92||104.92||104.92||104.92|0
1625572830000|2021-07-06 12:00:30|104.94|104.9|104.96|104.88|104.96|104.9|104.92|104.86|7465
1625572870000|2021-07-06 12:01:10|104.94|104.86|104.94|104.86|104.94|104.86|104.94|104.86|0
1625572960000|2021-07-06 12:02:40|104.92||104.92||104.92||104.92||489
1625572970000|2021-07-06 12:02:50|104.94|104.88|104.96|104.88|104.96|104.88|104.94|104.88|6682
1625572990000|2021-07-06 12:03:10|||||||||750
1625573000000|2021-07-06 12:03:20|104.94||104.94||104.94||104.94||20
1625573010000|2021-07-06 12:03:30|104.96|104.9|104.96|104.92|104.96|104.92|104.96|104.9|4438
1625573030000|2021-07-06 12:03:50|104.98|104.94|105.04|104.98|105.04|104.98|104.98|104.94|14988
1625573040000|2021-07-06 12:04:00|||||||||377
1625573100000|2021-07-06 12:05:00|105.02|104.96|105|104.92|105.02|104.96|104.96|104.92|17955
1625573110000|2021-07-06 12:05:10|104.98|104.96|104.98|104.92|104.98|104.96|104.98|104.92|1500
1625573120000|2021-07-06 12:05:20|||||||||953
1625573160000|2021-07-06 12:06:00|104.96||104.98||104.98||104.96||18995
1625573200000|2021-07-06 12:06:40|105|104.94|104.98|104.92|105.02|104.94|104.98|104.92|7908
1625573230000|2021-07-06 12:07:10|||||||||319
1625573250000|2021-07-06 12:07:30|104.96||104.96||104.96||104.96||59
1625573260000|2021-07-06 12:07:40|104.98|104.94|104.98|104.94|104.98|104.94|104.98|104.94|2253
1625573270000|2021-07-06 12:07:50|||||||||7024
1625573280000|2021-07-06 12:08:00|105|104.92|105.02|104.94|105.02|104.94|105|104.92|300
1625573290000|2021-07-06 12:08:10|104.98|104.96|105.04|105|105.04|105|104.98|104.96|1512
1625573300000|2021-07-06 12:08:20||104.98||105||105||104.98|19
1625573320000|2021-07-06 12:08:40|105.02|104.98|105.04|104.98|105.04|104.98|105.02|104.98|9634
1625573330000|2021-07-06 12:08:50|105.02||105.02||105.02||105.02||0
1625573360000|2021-07-06 12:09:20||104.96||104.98||104.98||104.96|28
1625573370000|2021-07-06 12:09:30|105|104.96|104.92|104.88|105|104.96|104.9|104.86|10346
1625573410000|2021-07-06 12:10:10|104.94|104.9|104.94|104.9|104.94|104.9|104.94|104.9|502
1625573430000|2021-07-06 12:10:30|104.96|104.92|104.96|104.92|104.96|104.94|104.96|104.92|6701
1625573440000|2021-07-06 12:10:40|||||||||400
1625573450000|2021-07-06 12:10:50|104.98||104.98||104.98||104.98||246
1625573460000|2021-07-06 12:11:00|104.96||104.96||104.96||104.96||0
1625573480000|2021-07-06 12:11:20|||||||||1890
1625573510000|2021-07-06 12:11:50|104.98||104.96||104.98||104.96||11
1625573600000|2021-07-06 12:13:20|104.94|104.9|104.94|104.86|104.94|104.9|104.9|104.86|3697
1625573610000|2021-07-06 12:13:30|104.92|104.88|104.92|104.86|104.92|104.88|104.92|104.86|0
1625573640000|2021-07-06 12:14:00|104.9|104.88|104.92|104.86|104.92|104.88|104.9|104.86|1
1625573670000|2021-07-06 12:14:30||104.9||104.9||104.9||104.9|0
1625573700000|2021-07-06 12:15:00|104.94|104.92|105.02|104.96|105.02|104.96|104.94|104.92|6557
1625573710000|2021-07-06 12:15:10|105.04|104.98|105.04|104.98|105.04|104.98|105.04|104.98|515
1625573730000|2021-07-06 12:15:30|105.02|104.96|105.02|104.98|105.02|104.98|105.02|104.96|2
1625573740000|2021-07-06 12:15:40|105|104.96|105.02|104.96|105.02|104.96|105|104.96|10080
1625573760000|2021-07-06 12:16:00|||||||||4760
1625573770000|2021-07-06 12:16:10|||||||||961
1625573800000|2021-07-06 12:16:40|105|104.98|105.02|104.96|105.04|104.98|105|104.96|1060
1625573830000|2021-07-06 12:17:10|||||||||2357
1625573850000|2021-07-06 12:17:30|105|104.94|104.98|104.92|105|104.94|104.96|104.92|3936
1625573890000|2021-07-06 12:18:10|||||||||82
1625573990000|2021-07-06 12:19:50|105|104.94|105.02|104.98|105.02|104.98|105|104.92|2533
1625574000000|2021-07-06 12:20:00||104.96||104.98||104.98||104.96|540
1625574020000|2021-07-06 12:20:20|105|104.96|105|104.94|105|104.96|104.98|104.94|8163
1625574060000|2021-07-06 12:21:00|104.98|104.92|104.92|104.88|104.98|104.92|104.92|104.88|14401
1625574070000|2021-07-06 12:21:10|104.88|104.86|104.88|104.86|104.88|104.86|104.88|104.86|312
1625574090000|2021-07-06 12:21:30|||||||||3492
1625574100000|2021-07-06 12:21:40|104.92|104.88|104.96|104.92|104.96|104.92|104.92|104.88|4888
1625574110000|2021-07-06 12:21:50|104.98|104.94|104.96|104.9|104.98|104.94|104.96|104.9|1478
1625574130000|2021-07-06 12:22:10||104.92||104.92||104.92||104.92|0
1625574180000|2021-07-06 12:23:00|104.98|104.94|104.98|104.92|105|104.94|104.98|104.92|3347
1625574190000|2021-07-06 12:23:10||104.94||104.94||104.94||104.92|0
1625574200000|2021-07-06 12:23:20||104.92||104.94||104.94||104.92|0
1625574220000|2021-07-06 12:23:40|||||||||5000
1625574250000|2021-07-06 12:24:10||104.92||104.92||104.92||104.92|7
1625574270000|2021-07-06 12:24:30||104.94||104.94||104.94||104.94|0
1625574280000|2021-07-06 12:24:40||104.92||104.92||104.92||104.92|0
1625574310000|2021-07-06 12:25:10|||||||||381
1625574330000|2021-07-06 12:25:30|105|104.94|105|104.94|105|104.94|105|104.94|1358
1625574340000|2021-07-06 12:25:40|105.02||105||105.02||105||314
1625574350000|2021-07-06 12:25:50|105.02|104.96|105|104.98|105.02|104.98|105|104.94|1423
1625574360000|2021-07-06 12:26:00||104.94||104.94||104.94||104.92|12
1625574380000|2021-07-06 12:26:20||104.96||104.94||104.96||104.94|10000
1625574390000|2021-07-06 12:26:30|104.98||104.98||104.98||104.98||0
1625574410000|2021-07-06 12:26:50|105|104.96|105|104.94|105|104.96|104.98|104.94|3281
1625574420000|2021-07-06 12:27:00|104.98|104.96|104.98|104.94|104.98|104.96|104.98|104.94|315
1625574460000|2021-07-06 12:27:40|||||||||10114
1625574500000|2021-07-06 12:28:20|105|104.96|105.08|105|105.08|105|105|104.96|7435
1625574510000|2021-07-06 12:28:30|105.06|105.02|105.06|105.02|105.06|105.02|105.06|105.02|0
1625574530000|2021-07-06 12:28:50|105.04|105|105.02|104.98|105.04|105|105.02|104.98|2526
1625574560000|2021-07-06 12:29:20|105|104.96|105.02|104.96|105.02|104.96|104.98|104.94|16659
1625574660000|2021-07-06 12:31:00|||||||||2486
1625574700000|2021-07-06 12:31:40|105|104.98|104.98|104.94|105|104.98|104.98|104.94|11659
1625574710000|2021-07-06 12:31:50|||||||||7
1625574740000|2021-07-06 12:32:20|104.96|104.92|105|104.96|105|104.96|104.96|104.92|4095
1625574770000|2021-07-06 12:32:50||104.98||104.98||104.98||104.98|0
1625574780000|2021-07-06 12:33:00|105.02|105|105.06|105|105.06|105.04|105.02|105|6762
1625574800000|2021-07-06 12:33:20|105.04|104.98|105|104.94|105.04|104.98|104.98|104.92|38757
1625574810000|2021-07-06 12:33:30|105.02|104.96|105.04|104.98|105.06|105|105|104.96|12696
1625574820000|2021-07-06 12:33:40|105.06|105|105.04|105|105.06|105|105.04|104.98|5000
1625574830000|2021-07-06 12:33:50|||||||||3000
1625574840000|2021-07-06 12:34:00|||||||||1
1625574860000|2021-07-06 12:34:20|105.02|104.98|104.98|104.92|105.02|104.98|104.98|104.92|4422
1625574870000|2021-07-06 12:34:30|104.96|104.94|105.02|104.94|105.02|104.94|104.96|104.94|4701
1625574880000|2021-07-06 12:34:40||104.96||104.98||104.98||104.96|0
1625574920000|2021-07-06 12:35:20|105.04|105|105.06|105.02|105.08|105.04|105.04|105|7243
1625574940000|2021-07-06 12:35:40|||||||||1427
1625574970000|2021-07-06 12:36:10|105.1|105.04|105.08|105.04|105.1|105.06|105.08|105.04|392
1625575000000|2021-07-06 12:36:40|105.1|105.06|105.1|105.06|105.1|105.06|105.1|105.06|0
1625575010000|2021-07-06 12:36:50||105.04||105.06||105.06||105.04|0
1625575020000|2021-07-06 12:37:00|105.08|105.08|105.1|105.06|105.1|105.08|105.08|105.06|2439
1625575150000|2021-07-06 12:39:10|105.12|105.08|105.18|105.12|105.18|105.12|105.12|105.08|15883
1625575160000|2021-07-06 12:39:20||105.1||105.12||105.12||105.1|0
1625575210000|2021-07-06 12:40:10|105.16|105.14|105.18|105.14|105.22|105.16|105.16|105.14|2571
1625575280000|2021-07-06 12:41:20|105.16|105.12|105.16|105.1|105.16|105.12|105.14|105.1|7650
1625575330000|2021-07-06 12:42:10|105.14|105.08|105.12|105.08|105.14|105.08|105.12|105.08|107
1625575350000|2021-07-06 12:42:30|105.14||105.16||105.16||105.14||180
1625575360000|2021-07-06 12:42:40|105.14|105.06|105.12|105.06|105.14|105.08|105.1|105.06|12272
1625575370000|2021-07-06 12:42:50|105.14|105.08|105.14|105.08|105.14|105.08|105.14|105.08|0
1625575390000|2021-07-06 12:43:10|105.12|105.06|105.12|105.06|105.12|105.06|105.12|105.06|1881
1625575400000|2021-07-06 12:43:20|||||||||8553
1625575410000|2021-07-06 12:43:30||105.08||105.06||105.08||105.06|0
1625575420000|2021-07-06 12:43:40|||||||||1714
1625575440000|2021-07-06 12:44:00||105.08||105.08||105.08||105.08|67
1625575450000|2021-07-06 12:44:10||105.06||105.06||105.06||105.06|0
1625575460000|2021-07-06 12:44:20|105.06|105.04|105.06|105.02|105.1|105.04|105.06|105.02|6075
1625575470000|2021-07-06 12:44:30|105.04|105|105.04|104.98|105.04|105|105.04|104.98|2187
1625575480000|2021-07-06 12:44:40|||||||||917
1625575540000|2021-07-06 12:45:40|105.02|105|104.96|104.9|105.02|105|104.96|104.88|7016
1625575550000|2021-07-06 12:45:50|104.98|104.88|104.94|104.88|104.98|104.88|104.94|104.88|47
1625575570000|2021-07-06 12:46:10|||||||||6328
1625575590000|2021-07-06 12:46:30|104.92||104.92||104.92||104.92||10000
1625575600000|2021-07-06 12:46:40|104.94||104.94||104.94||104.94||0
1625575630000|2021-07-06 12:47:10|104.96|104.9|104.98|104.9|104.98|104.9|104.96|104.9|1434
1625575650000|2021-07-06 12:47:30|105|104.92|105.02|104.98|105.02|104.98|105|104.92|16381
1625575660000|2021-07-06 12:47:40||104.96||104.98||104.98||104.96|0
1625575670000|2021-07-06 12:47:50|105|104.96|104.94|104.9|105|104.96|104.92|104.9|7169
1625575730000|2021-07-06 12:48:50|104.92|104.88|104.9|104.86|104.92|104.88|104.9|104.86|3119
1625575740000|2021-07-06 12:49:00|104.92|104.88|104.92|104.88|104.92|104.88|104.92|104.88|1263
1625575780000|2021-07-06 12:49:40|104.94|104.9|104.94|104.9|104.94|104.92|104.92|104.9|2914
1625575800000|2021-07-06 12:50:00|||||||||4970
1625575810000|2021-07-06 12:50:10|||||||||3312
1625575820000|2021-07-06 12:50:20|||||||||2000
1625575870000|2021-07-06 12:51:10|||||||||1373
1625575880000|2021-07-06 12:51:20|||||||||2319
1625575940000|2021-07-06 12:52:20|||||||||47386
1625575970000|2021-07-06 12:52:50|104.92|104.88|104.9|104.86|104.92|104.88|104.9|104.86|7253
1625575980000|2021-07-06 12:53:00|104.88|104.84|104.94|104.92|104.94|104.92|104.88|104.84|29383
1625576010000|2021-07-06 12:53:30|104.96|104.94|104.94|104.92|104.96|104.94|104.94|104.92|1183
1625576020000|2021-07-06 12:53:40||104.9||104.9||104.9||104.9|348
1625576030000|2021-07-06 12:53:50|||||||||106
1625576040000|2021-07-06 12:54:00|104.92|104.88|104.92|104.88|104.92|104.88|104.92|104.88|4
1625576110000|2021-07-06 12:55:10|104.9|104.86|104.92|104.86|104.94|104.86|104.84|104.82|12409
1625576150000|2021-07-06 12:55:50|104.94|104.88|104.94|104.88|104.94|104.88|104.94|104.88|4585
1625576160000|2021-07-06 12:56:00|104.92||104.92||104.92||104.92||0
1625576220000|2021-07-06 12:57:00|104.94|104.9|104.98|104.92|105|104.94|104.94|104.9|3798
1625576230000|2021-07-06 12:57:10|105|104.94|105|104.94|105.02|104.94|105|104.92|0
1625576240000|2021-07-06 12:57:20|105.02|104.96|105|104.96|105.02|104.96|105|104.96|997
1625576310000|2021-07-06 12:58:30|104.98||104.98||105||104.98||82
1625576320000|2021-07-06 12:58:40||104.94||104.94||104.94||104.94|348
1625576330000|2021-07-06 12:58:50||104.96||104.94||104.96||104.94|1745
1625576400000|2021-07-06 13:00:00|||||||||478
1625576410000|2021-07-06 13:00:10|||||||||1905
1625576470000|2021-07-06 13:01:10|104.96|104.92|104.92|104.88|104.96|104.92|104.92|104.84|11801
1625576510000|2021-07-06 13:01:50|||||||||96
1625576550000|2021-07-06 13:02:30|104.94|104.9|104.96|104.94|104.96|104.94|104.94|104.9|12362
1625576560000|2021-07-06 13:02:40|104.98|104.96|104.98|104.96|104.98|104.96|104.98|104.96|4288
1625576660000|2021-07-06 13:04:20|105|104.98|105|104.98|105.02|104.98|105|104.98|4976
1625576670000|2021-07-06 13:04:30|||||||||4762
1625576680000|2021-07-06 13:04:40|||||||||2807
1625576690000|2021-07-06 13:04:50|105.02|105|105.06|105.04|105.08|105.04|105.02|105|7823
1625576700000|2021-07-06 13:05:00|105.04|105.02|104.98|104.96|105.06|105.02|104.98|104.96|11455
1625576730000|2021-07-06 13:05:30|105|104.98|105.02|104.98|105.02|104.98|105|104.98|761
1625576750000|2021-07-06 13:05:50|105|104.96|105|104.96|105|104.96|105|104.96|90
1625576770000|2021-07-06 13:06:10|105.02|104.98|105.06|105.02|105.06|105.02|105.02|104.98|1439
1625576780000|2021-07-06 13:06:20|105.08|105.04|105.06|105.04|105.1|105.04|105.06|105.02|5507
1625576790000|2021-07-06 13:06:30|105.1|105.06|105.14|105.12|105.16|105.12|105.06|105.06|18031
1625576800000|2021-07-06 13:06:40|105.16|105.14|105.16|105.14|105.16|105.14|105.16|105.14|0
1625576810000|2021-07-06 13:06:50|105.18||105.18||105.2||105.18||5110
1625576820000|2021-07-06 13:07:00|105.2|105.16|105.22|105.18|105.22|105.18|105.2|105.16|801
1625576830000|2021-07-06 13:07:10|105.2||105.22||105.22||105.2||1200
1625576840000|2021-07-06 13:07:20|105.26|105.2|105.3|105.26|105.32|105.26|105.22|105.18|29308
1625576850000|2021-07-06 13:07:30|105.28|105.24|105.24|105.2|105.28|105.24|105.24|105.2|3311
1625576870000|2021-07-06 13:07:50|105.22|105.18|105.24|105.2|105.24|105.2|105.2|105.18|20529
1625576900000|2021-07-06 13:08:20|105.22|105.18|105.24|105.18|105.24|105.18|105.2|105.18|4561
1625576910000|2021-07-06 13:08:30|105.22|105.14|105.18|105.14|105.22|105.14|105.18|105.12|4558
1625576920000|2021-07-06 13:08:40|105.16|105.12|105.14|105.12|105.16|105.12|105.14|105.12|0
1625576930000|2021-07-06 13:08:50|105.12|105.1|105.14|105.1|105.14|105.1|105.12|105.08|9250
1625576940000|2021-07-06 13:09:00|105.12|105.08|105.12|105.1|105.12|105.1|105.12|105.08|14
1625576950000|2021-07-06 13:09:10|105.1|105.08|105.1|105.08|105.1|105.08|105.1|105.08|200
1625576980000|2021-07-06 13:09:40|||||||||291
1625576990000|2021-07-06 13:09:50|||||||||1670
1625577000000|2021-07-06 13:10:00|105.12|105.1|105.2|105.14|105.2|105.14|105.12|105.1|8770
1625577010000|2021-07-06 13:10:10||105.12||105.14||105.14||105.12|1000
1625577020000|2021-07-06 13:10:20|105.18|105.12|105.12|105.08|105.18|105.12|105.12|105.08|0
1625577040000|2021-07-06 13:10:40|105.1|105.06|105.08|105.04|105.1|105.06|105.08|105.04|3869
1625577050000|2021-07-06 13:10:50|||||||||592
1625577060000|2021-07-06 13:11:00|105.1|105.06|105.1|105.06|105.1|105.06|105.1|105.06|0
1625577080000|2021-07-06 13:11:20|||||||||967
1625577090000|2021-07-06 13:11:30|105.08|105.04|105.08|105.04|105.08|105.04|105.08|105.04|81
1625577110000|2021-07-06 13:11:50|105.06|105.02|105.02|104.98|105.06|105.02|105.02|104.94|6516
1625577120000|2021-07-06 13:12:00|105.06|104.96|105.06|105|105.06|105|105.06|104.96|50
1625577160000|2021-07-06 13:12:40|105.04||105.04||105.04||105.04||0
1625577210000|2021-07-06 13:13:30|105.02|104.98|105|104.94|105.02|104.98|105|104.92|3910
1625577230000|2021-07-06 13:13:50|||||||||1
1625577250000|2021-07-06 13:14:10|105.02|104.96|105|104.96|105.04|104.98|105|104.96|6390
1625577260000|2021-07-06 13:14:20||104.98||104.98||104.98||104.96|0
1625577280000|2021-07-06 13:14:40|||||||||70
1625577290000|2021-07-06 13:14:50|105.02|105|105.06|105.02|105.08|105.02|105.02|105|7885
1625577300000|2021-07-06 13:15:00|105.1|105.04|105.1|105.04|105.12|105.06|105.1|105.04|147
1625577310000|2021-07-06 13:15:10||105.02||105.04||105.04||105.02|0
1625577350000|2021-07-06 13:15:50|||||||||3814
1625577380000|2021-07-06 13:16:20||105.06||105.06||105.06||105.06|0
1625577410000|2021-07-06 13:16:50|||||||||8
1625577420000|2021-07-06 13:17:00|105.12|105.08|105.1|105.06|105.14|105.1|105.06|105.04|19023
1625577440000|2021-07-06 13:17:20|||||||||4757
1625577450000|2021-07-06 13:17:30|105.08|105.04|105.06|105.02|105.08|105.04|105.06|105.02|4715
1625577460000|2021-07-06 13:17:40|105.04|105|105.02|104.98|105.04|105|105.02|104.98|810
1625577510000|2021-07-06 13:18:30|105|104.96|105|104.94|105|104.96|105|104.94|610
1625577520000|2021-07-06 13:18:40|105.02|104.96|105.02|104.96|105.04|104.96|105.02|104.96|1600
1625577530000|2021-07-06 13:18:50|105|104.94|105|104.94|105|104.94|105|104.94|0
1625577570000|2021-07-06 13:19:30|||||||||12424
1625577590000|2021-07-06 13:19:50|||||||||7425
1625577610000|2021-07-06 13:20:10|105.02|104.96|105|104.94|105.02|104.98|105|104.94|455
1625577620000|2021-07-06 13:20:20|||||||||1905
1625577630000|2021-07-06 13:20:30|104.98||104.98||104.98||104.98||2500
1625577660000|2021-07-06 13:21:00|104.96|104.92|104.94|104.9|104.96|104.92|104.9|104.88|5926
1625577680000|2021-07-06 13:21:20|104.92|104.88|104.92|104.88|104.92|104.88|104.92|104.88|20
1625577690000|2021-07-06 13:21:30|104.94|104.9|104.94|104.9|104.94|104.9|104.94|104.9|0
1625577720000|2021-07-06 13:22:00|104.92|104.88|104.92|104.88|104.92|104.88|104.92|104.88|0
1625577740000|2021-07-06 13:22:20|104.9||104.92||104.94||104.9||0
1625577750000|2021-07-06 13:22:30|104.94||104.94||104.94||104.94||0
1625577760000|2021-07-06 13:22:40|||||||||2861
1625577770000|2021-07-06 13:22:50||104.9||104.9||104.9||104.9|756
1625577790000|2021-07-06 13:23:10|||||||||340
1625577820000|2021-07-06 13:23:40||104.88||104.9||104.9||104.88|2560
1625577830000|2021-07-06 13:23:50|104.92|104.88|104.92|104.88|104.92|104.88|104.92|104.88|4552
1625577860000|2021-07-06 13:24:20|104.94|104.9|104.92|104.9|104.94|104.9|104.92|104.9|5344
1625577890000|2021-07-06 13:24:50||104.88||104.9||104.9||104.88|1410
1625577900000|2021-07-06 13:25:00||104.88||104.88||104.88||104.88|2500
1625577910000|2021-07-06 13:25:10|104.94|104.9|104.92|104.9|104.94|104.9|104.92|104.9|1704
1625577930000|2021-07-06 13:25:30|||||||||1640
1625577940000|2021-07-06 13:25:40|104.94||104.94||104.94||104.94||627
1625577960000|2021-07-06 13:26:00|104.92|104.92|104.92|104.9|104.94|104.92|104.92|104.9|3723
1625578010000|2021-07-06 13:26:50||104.88||104.88||104.88||104.88|4343
1625578030000|2021-07-06 13:27:10|104.9|104.86|104.84|104.8|104.9|104.86|104.82|104.8|13370
1625578040000|2021-07-06 13:27:20|104.82||104.82||104.82||104.82||0
1625578050000|2021-07-06 13:27:30|104.84|104.82|104.84|104.8|104.86|104.82|104.84|104.8|11955
1625578070000|2021-07-06 13:27:50||104.82||104.82||104.82||104.82|0
1625578080000|2021-07-06 13:28:00|104.86|104.84|104.88|104.86|104.88|104.86|104.86|104.82|15346
1625578090000|2021-07-06 13:28:10|104.9|104.88|104.88|104.86|104.92|104.88|104.88|104.86|13971
1625578100000|2021-07-06 13:28:20|104.86|104.84|104.86|104.82|104.86|104.84|104.86|104.8|2500
1625578130000|2021-07-06 13:28:50|||||||||9000
1625578150000|2021-07-06 13:29:10|||||||||1876
1625578190000|2021-07-06 13:29:50|104.88|104.84|104.88|104.84|104.88|104.84|104.88|104.84|15367
1625578200000|2021-07-06 13:30:00|104.9|104.86|104.88|104.84|104.92|104.86|104.88|104.84|15293
1625578210000|2021-07-06 13:30:10|104.86|104.86|105|104.94|105.02|104.94|104.86|104.86|32747
1625578220000|2021-07-06 13:30:20|104.98|104.96|104.94|104.88|105.02|104.96|104.9|104.86|46378
1625578230000|2021-07-06 13:30:30|104.92||104.92||104.92||104.92||3
1625578240000|2021-07-06 13:30:40|104.9|104.86|104.9|104.86|104.9|104.88|104.9|104.86|0
1625578250000|2021-07-06 13:30:50|104.88|104.82|104.86|104.82|104.88|104.82|104.82|104.8|7356
1625578260000|2021-07-06 13:31:00|104.84|104.8|104.76|104.74|104.84|104.8|104.76|104.72|23319
1625578270000|2021-07-06 13:31:10|104.78|104.76|104.8|104.76|104.82|104.78|104.78|104.76|369
1625578280000|2021-07-06 13:31:20|104.82|104.78|104.82|104.76|104.82|104.78|104.82|104.76|108
1625578290000|2021-07-06 13:31:30|104.8|104.78|104.74|104.72|104.8|104.78|104.74|104.72|10582
1625578300000|2021-07-06 13:31:40|104.72|104.68|104.72|104.64|104.72|104.68|104.72|104.64|6990
1625578310000|2021-07-06 13:31:50||104.66||104.66||104.66||104.66|200
1625578330000|2021-07-06 13:32:10|104.74|104.68|104.8|104.76|104.8|104.76|104.74|104.68|26049
1625578340000|2021-07-06 13:32:20||104.78||104.76||104.78||104.76|10847
1625578350000|2021-07-06 13:32:30||104.78||104.76||104.78||104.76|0
1625578360000|2021-07-06 13:32:40||104.78||104.78||104.78||104.78|0
1625578370000|2021-07-06 13:32:50||104.76||104.78||104.78||104.76|0
1625578380000|2021-07-06 13:33:00||104.76||104.76||104.76||104.76|0
1625578390000|2021-07-06 13:33:10|104.78|104.74|104.7|104.66|104.78|104.74|104.7|104.66|8962
1625578400000|2021-07-06 13:33:20|||||||||500
1625578410000|2021-07-06 13:33:30|104.66|104.64|104.72|104.66|104.72|104.66|104.66|104.64|3828
1625578420000|2021-07-06 13:33:40|104.7|104.64|104.7|104.66|104.7|104.66|104.66|104.6|9070
1625578430000|2021-07-06 13:33:50|104.72||104.72||104.72||104.72||0
1625578440000|2021-07-06 13:34:00|104.7|104.64|104.66|104.64|104.72|104.66|104.66|104.64|12759
1625578450000|2021-07-06 13:34:10|104.7|104.66|104.7|104.66|104.7|104.66|104.7|104.64|84
1625578460000|2021-07-06 13:34:20|104.68|104.64|104.66|104.6|104.68|104.66|104.64|104.58|11170
1625578470000|2021-07-06 13:34:30|104.64|104.58|104.56|104.52|104.64|104.58|104.56|104.5|5376
1625578480000|2021-07-06 13:34:40|104.54|104.5|104.52|104.48|104.56|104.5|104.48|104.42|94087
1625578490000|2021-07-06 13:34:50|104.5||104.5||104.5||104.5||0
1625578500000|2021-07-06 13:35:00|104.48|104.46|104.34|104.32|104.48|104.46|104.34|104.32|28924
1625578510000|2021-07-06 13:35:10|104.36|104.34|104.36|104.32|104.36|104.34|104.34|104.32|1381
1625578520000|2021-07-06 13:35:20|104.38|104.36|104.2|104.16|104.38|104.36|104.2|104.16|34883
1625578530000|2021-07-06 13:35:30|104.22|104.18|104.28|104.26|104.3|104.26|104.2|104.16|32600
1625578540000|2021-07-06 13:35:40|104.3|104.28|104.3|104.22|104.3|104.28|104.24|104.18|23958
1625578550000|2021-07-06 13:35:50|104.28||104.28||104.28||104.28||0
1625578560000|2021-07-06 13:36:00|104.3|104.24|104.44|104.38|104.46|104.38|104.3|104.24|13170
1625578570000|2021-07-06 13:36:10|104.42|104.4|104.46|104.4|104.46|104.4|104.4|104.4|57
1625578580000|2021-07-06 13:36:20|104.44|104.38|104.4|104.36|104.44|104.38|104.4|104.34|8473
1625578590000|2021-07-06 13:36:30|104.38|104.34|104.42|104.36|104.42|104.36|104.36|104.32|11317
1625578600000|2021-07-06 13:36:40|104.4|104.38|104.42|104.4|104.42|104.4|104.4|104.38|7420
1625578610000|2021-07-06 13:36:50|104.46|104.42|104.46|104.44|104.46|104.44|104.42|104.42|4341
1625578620000|2021-07-06 13:37:00|104.5|104.46|104.46|104.4|104.5|104.46|104.42|104.4|40363
1625578630000|2021-07-06 13:37:10|104.44|104.38|104.42|104.32|104.44|104.4|104.38|104.3|20998
1625578640000|2021-07-06 13:37:20|104.38|104.34|104.38|104.36|104.38|104.36|104.38|104.34|0
1625578650000|2021-07-06 13:37:30||104.34||104.34||104.36||104.32|15329
1625578660000|2021-07-06 13:37:40|||||||||6755
1625578670000|2021-07-06 13:37:50|104.42|104.38|104.36|104.28|104.42|104.38|104.36|104.28|25541
1625578680000|2021-07-06 13:38:00|104.32|104.26|104.32|104.26|104.32|104.26|104.32|104.26|0
1625578690000|2021-07-06 13:38:10|104.3|104.24|104.24|104.22|104.3|104.24|104.24|104.18|6763
1625578700000|2021-07-06 13:38:20|104.28|104.28|104.38|104.3|104.38|104.3|104.28|104.28|19853
1625578710000|2021-07-06 13:38:30|104.4|104.32|104.36|104.32|104.4|104.34|104.36|104.32|39
1625578730000|2021-07-06 13:38:50|104.38||104.36||104.38||104.36||29
1625578740000|2021-07-06 13:39:00|104.34|104.3|104.3|104.24|104.34|104.3|104.3|104.24|5057
1625578770000|2021-07-06 13:39:30|104.28|104.22|104.28|104.22|104.28|104.22|104.28|104.22|1662
1625578780000|2021-07-06 13:39:40|104.32|104.24|104.36|104.28|104.36|104.28|104.28|104.24|2564
1625578790000|2021-07-06 13:39:50|104.34||104.34||104.34||104.34||10
1625578820000|2021-07-06 13:40:20|104.32|104.26|104.32|104.26|104.32|104.26|104.28|104.24|26340
1625578830000|2021-07-06 13:40:30|||||||||95
1625578840000|2021-07-06 13:40:40|104.34|104.32|104.36|104.3|104.36|104.32|104.34|104.28|3335
1625578850000|2021-07-06 13:40:50|104.34|104.28|104.36|104.3|104.36|104.3|104.34|104.26|1916
1625578860000|2021-07-06 13:41:00|104.34||104.36||104.36||104.34||235
1625578870000|2021-07-06 13:41:10|104.34|104.28|104.3|104.22|104.36|104.3|104.26|104.22|28285
1625578880000|2021-07-06 13:41:20||104.24||104.24||104.24||104.24|600
1625578890000|2021-07-06 13:41:30|104.32|104.22|104.32|104.24|104.32|104.24|104.32|104.22|37
1625578900000|2021-07-06 13:41:40|104.34|104.26|104.36|104.28|104.36|104.28|104.3|104.26|4
1625578910000|2021-07-06 13:41:50|104.38|104.3|104.42|104.36|104.46|104.36|104.38|104.3|11166
1625578920000|2021-07-06 13:42:00||104.4||104.4||104.4||104.4|0
1625578940000|2021-07-06 13:42:20|104.38|104.36|104.38|104.36|104.38|104.38|104.38|104.36|7186
1625578950000|2021-07-06 13:42:30|104.36|104.34|104.32|104.24|104.36|104.34|104.32|104.24|9628
1625578960000|2021-07-06 13:42:40|104.34|104.26|104.38|104.3|104.38|104.32|104.32|104.26|39766
1625578970000|2021-07-06 13:42:50|104.36|104.28|104.32|104.26|104.36|104.28|104.32|104.24|8052
1625578980000|2021-07-06 13:43:00|104.36|104.28|104.32|104.3|104.36|104.3|104.32|104.28|2362
1625579030000|2021-07-06 13:43:50||104.28||104.3||104.3||104.28|5018
1625579040000|2021-07-06 13:44:00|||||||||11848
1625579090000|2021-07-06 13:44:50|104.36|104.32|104.38|104.32|104.38|104.32|104.36|104.32|3411
1625579100000|2021-07-06 13:45:00|104.36|104.34|104.36|104.34|104.38|104.34|104.36|104.34|1045
1625579110000|2021-07-06 13:45:10|104.38|104.36|104.4|104.36|104.42|104.38|104.38|104.36|9366
1625579120000|2021-07-06 13:45:20|104.38|104.34|104.38|104.34|104.38|104.34|104.38|104.32|8214
1625579130000|2021-07-06 13:45:30|104.4|104.36|104.42|104.38|104.42|104.38|104.4|104.36|13403
1625579140000|2021-07-06 13:45:40|104.44|104.4|104.54|104.48|104.54|104.48|104.44|104.4|15874
1625579150000|2021-07-06 13:45:50|104.52|104.46|104.54|104.46|104.54|104.46|104.46|104.42|9560
1625579160000|2021-07-06 13:46:00|104.52||104.5||104.52||104.5||6
1625579170000|2021-07-06 13:46:10||104.48||104.46||104.48||104.44|0
1625579190000|2021-07-06 13:46:30|104.52|104.5|104.52|104.5|104.52|104.5|104.52|104.46|10915
1625579200000|2021-07-06 13:46:40|104.54|104.52|104.58|104.52|104.6|104.58|104.54|104.48|62319
1625579210000|2021-07-06 13:46:50||104.54||104.54||104.54||104.54|3213
1625579220000|2021-07-06 13:47:00|104.62|104.56|104.58|104.54|104.62|104.56|104.58|104.52|2383
1625579230000|2021-07-06 13:47:10||104.56||104.54||104.56||104.54|3245
1625579250000|2021-07-06 13:47:30|104.62|104.56|104.64|104.6|104.64|104.6|104.62|104.56|4090
1625579260000|2021-07-06 13:47:40|104.68|104.62|104.68|104.6|104.72|104.66|104.64|104.6|20259
1625579270000|2021-07-06 13:47:50|104.66|104.62|104.62|104.58|104.68|104.62|104.62|104.58|15954
1625579280000|2021-07-06 13:48:00|104.64|104.6|104.68|104.62|104.7|104.66|104.64|104.6|5798
1625579290000|2021-07-06 13:48:10|104.7||104.68||104.7||104.68||400
1625579300000|2021-07-06 13:48:20|104.66|104.6|104.62|104.58|104.66|104.6|104.6|104.58|11804
1625579310000|2021-07-06 13:48:30|104.64|104.6|104.64|104.6|104.64|104.6|104.64|104.6|48
1625579340000|2021-07-06 13:49:00||104.62||104.6||104.62||104.6|557
1625579350000|2021-07-06 13:49:10|104.68|104.62|104.68|104.6|104.68|104.62|104.68|104.58|6825
1625579360000|2021-07-06 13:49:20|104.66|104.58|104.64|104.58|104.66|104.6|104.6|104.54|12060
1625579370000|2021-07-06 13:49:30|104.66|104.6|104.66|104.62|104.66|104.62|104.66|104.6|4326
1625579380000|2021-07-06 13:49:40|104.62|104.6|104.6|104.54|104.62|104.6|104.56|104.54|12752
1625579390000|2021-07-06 13:49:50||104.56||104.56||104.56||104.54|4000
1625579400000|2021-07-06 13:50:00|104.62||104.62||104.64||104.62||0
1625579420000|2021-07-06 13:50:20|104.6|104.54|104.58|104.54|104.6|104.54|104.58|104.54|9064
1625579430000|2021-07-06 13:50:30|104.56|104.52|104.52|104.48|104.56|104.52|104.52|104.48|15159
1625579440000|2021-07-06 13:50:40|||||||||1752
1625579450000|2021-07-06 13:50:50|104.56|104.5|104.56|104.5|104.56|104.52|104.52|104.48|4236
1625579460000|2021-07-06 13:51:00|104.58|104.52|104.58|104.54|104.58|104.56|104.58|104.52|13610
1625579470000|2021-07-06 13:51:10|104.56|104.52|104.56|104.52|104.56|104.52|104.56|104.52|5211
1625579480000|2021-07-06 13:51:20|104.58|104.54|104.58|104.54|104.58|104.54|104.56|104.54|590
1625579490000|2021-07-06 13:51:30||104.52||104.52||104.52||104.52|864
1625579500000|2021-07-06 13:51:40|104.56|104.48|104.52|104.48|104.56|104.48|104.5|104.44|21381
1625579520000|2021-07-06 13:52:00|104.5|104.46|104.48|104.42|104.5|104.46|104.46|104.4|7064
1625579530000|2021-07-06 13:52:10|104.46|104.44|104.46|104.42|104.48|104.44|104.46|104.42|8641
1625579540000|2021-07-06 13:52:20|104.44|104.4|104.42|104.36|104.44|104.42|104.42|104.36|12329
1625579550000|2021-07-06 13:52:30|104.4|104.34|104.56|104.52|104.58|104.52|104.38|104.3|132796
1625579560000|2021-07-06 13:52:40|104.54|104.5|104.5|104.46|104.54|104.52|104.5|104.46|12405
1625579570000|2021-07-06 13:52:50|104.48|104.48|104.48|104.42|104.5|104.48|104.46|104.42|10813
1625579590000|2021-07-06 13:53:10|||||||||20000
1625579600000|2021-07-06 13:53:20|104.46|104.46|104.5|104.46|104.5|104.48|104.46|104.44|17019
1625579610000|2021-07-06 13:53:30|104.48|104.44|104.44|104.4|104.48|104.44|104.44|104.4|6808
1625579620000|2021-07-06 13:53:40|104.42|104.38|104.34|104.28|104.42|104.38|104.34|104.24|8497
1625579630000|2021-07-06 13:53:50|||||||||9586
1625579640000|2021-07-06 13:54:00|||||||||2756
1625579650000|2021-07-06 13:54:10|104.32|104.24|104.34|104.3|104.34|104.3|104.3|104.22|5574
1625579660000|2021-07-06 13:54:20||104.28||104.28||104.28||104.28|189
1625579670000|2021-07-06 13:54:30|104.36|104.3|104.4|104.34|104.44|104.36|104.36|104.3|21078
1625579680000|2021-07-06 13:54:40|104.38|104.36|104.42|104.36|104.42|104.36|104.38|104.36|4115
1625579690000|2021-07-06 13:54:50|||||||||88704
1625579700000|2021-07-06 13:55:00|104.4|104.34|104.38|104.34|104.4|104.36|104.38|104.34|27255
1625579710000|2021-07-06 13:55:10|104.36|104.32|104.34|104.28|104.36|104.32|104.34|104.28|4438
1625579730000|2021-07-06 13:55:30||104.3||104.3||104.3||104.3|46
1625579770000|2021-07-06 13:56:10|104.32|104.28|104.26|104.2|104.32|104.28|104.26|104.18|9483
1625579800000|2021-07-06 13:56:40|||||||||10855
1625579810000|2021-07-06 13:56:50|104.28|104.22|104.28|104.22|104.34|104.28|104.24|104.2|44232
1625579820000|2021-07-06 13:57:00|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.22|1
1625579880000|2021-07-06 13:58:00|104.34|104.26|104.36|104.3|104.4|104.34|104.34|104.26|23901
1625579890000|2021-07-06 13:58:10|104.34||104.34||104.34||104.34||1863
1625579910000|2021-07-06 13:58:30|104.36||104.36||104.36||104.36||0
1625579920000|2021-07-06 13:58:40|104.34||104.34||104.34||104.34||400
1625579970000|2021-07-06 13:59:30|104.36||104.34||104.36||104.34||1621
1625579980000|2021-07-06 13:59:40|104.32|104.28|104.32|104.28|104.32|104.28|104.32|104.24|8209
1625579990000|2021-07-06 13:59:50||104.26||104.26||104.28||104.26|0
1625580000000|2021-07-06 14:00:00||104.28||104.28||104.28||104.24|3236
1625580010000|2021-07-06 14:00:10|104.34|104.3|104.34|104.3|104.34|104.3|104.34|104.3|8017
1625580020000|2021-07-06 14:00:20||104.28||104.28||104.28||104.28|0
1625580030000|2021-07-06 14:00:30|104.32|104.24|104.26|104.2|104.32|104.26|104.26|104.2|11617
1625580040000|2021-07-06 14:00:40|104.24||104.24||104.24||104.24||121
1625580070000|2021-07-06 14:01:10|104.22|104.18|104.2|104.12|104.24|104.18|104.16|104.1|24976
1625580080000|2021-07-06 14:01:20|||||||||467
1625580090000|2021-07-06 14:01:30|104.18||104.18||104.18||104.18||3219
1625580100000|2021-07-06 14:01:40||104.14||104.14||104.14||104.14|678
1625580110000|2021-07-06 14:01:50|104.16|104.12|104.14|104.08|104.16|104.12|104.14|104.06|931
1625580120000|2021-07-06 14:02:00|104.16|104.1|104.16|104.08|104.18|104.12|104.16|104.08|3330
1625580130000|2021-07-06 14:02:10|104.18|104.1|104.16|104.1|104.18|104.12|104.16|104.1|1460
1625580140000|2021-07-06 14:02:20|104.14|104.08|104.1|104.04|104.14|104.08|104.06|104|8892
1625580150000|2021-07-06 14:02:30|104.08|104.02|104.08|104.02|104.08|104.02|104.08|104.02|6
1625580160000|2021-07-06 14:02:40|104.06|104|104.08|104.02|104.08|104.02|104.06|104|7159
1625580170000|2021-07-06 14:02:50|104.1|104.04|104.22|104.16|104.22|104.16|104.1|104.04|25524
1625580180000|2021-07-06 14:03:00|104.2|104.12|104.16|104.14|104.2|104.14|104.16|104.12|20
1625580190000|2021-07-06 14:03:10||104.1||104.08||104.12||104.08|5390
1625580200000|2021-07-06 14:03:20|104.14|104.06|104.14|104.06|104.14|104.06|104.14|104.06|0
1625580220000|2021-07-06 14:03:40|104.12|104.02|104.08|104.02|104.12|104.02|104.08|104|989
1625580230000|2021-07-06 14:03:50||104.04||104.04||104.06||104.04|9712
1625580240000|2021-07-06 14:04:00|104.06|104.02|104.06|104.02|104.06|104.02|104.06|104.02|1756
1625580250000|2021-07-06 14:04:10||104||104||104||104|3195
1625580260000|2021-07-06 14:04:20|||||||||2500
1625580270000|2021-07-06 14:04:30|104.04|103.98|104.02|103.98|104.06|104.02|103.98|103.92|135063
1625580280000|2021-07-06 14:04:40|103.98|103.96|103.98|103.92|104.02|103.98|103.92|103.86|93828
1625580290000|2021-07-06 14:04:50|103.96|103.9|103.94|103.88|103.96|103.9|103.94|103.88|1083
1625580300000|2021-07-06 14:05:00|103.92|103.86|103.9|103.82|103.92|103.86|103.9|103.82|7264
1625580310000|2021-07-06 14:05:10||103.84||103.84||103.84||103.84|12
1625580320000|2021-07-06 14:05:20|103.92|103.86|104|103.94|104|103.96|103.92|103.86|42654
1625580330000|2021-07-06 14:05:30|103.98|103.92|103.86|103.78|103.98|103.92|103.84|103.78|31746
1625580340000|2021-07-06 14:05:40|103.84|103.76|103.82|103.74|103.84|103.76|103.82|103.74|20118
1625580350000|2021-07-06 14:05:50|103.8|103.72|103.78|103.7|103.8|103.72|103.74|103.66|32823
1625580360000|2021-07-06 14:06:00|103.76|103.68|103.76|103.7|103.76|103.72|103.7|103.68|43884
1625580370000|2021-07-06 14:06:10|103.74|103.72|103.74|103.72|103.78|103.72|103.74|103.72|35688
1625580380000|2021-07-06 14:06:20|103.7|103.7|103.74|103.7|103.74|103.7|103.7|103.68|26024
1625580390000|2021-07-06 14:06:30||103.72||103.72||103.72||103.72|23068
1625580400000|2021-07-06 14:06:40|103.72|103.7|103.68|103.6|103.72|103.7|103.68|103.58|11094
1625580410000|2021-07-06 14:06:50|103.66|103.58|103.66|103.62|103.66|103.62|103.6|103.58|24343
1625580430000|2021-07-06 14:07:10|103.68|103.64|103.7|103.66|103.72|103.66|103.68|103.64|41530
1625580440000|2021-07-06 14:07:20|103.72|103.68|103.74|103.68|103.74|103.68|103.66|103.64|19371
1625580450000|2021-07-06 14:07:30|103.72|103.66|103.7|103.64|103.72|103.66|103.7|103.64|491
1625580460000|2021-07-06 14:07:40|103.72|103.66|103.7|103.66|103.72|103.68|103.7|103.66|7120
1625580470000|2021-07-06 14:07:50|103.72|103.68|103.72|103.66|103.72|103.68|103.72|103.66|7141
1625580480000|2021-07-06 14:08:00|103.7||103.7||103.7||103.7||300
1625580500000|2021-07-06 14:08:20||103.64||103.64||103.64||103.64|14146
1625580520000|2021-07-06 14:08:40|103.68|103.62|103.66|103.62|103.68|103.62|103.66|103.6|5599
1625580530000|2021-07-06 14:08:50|103.64|103.6|103.7|103.66|103.7|103.66|103.62|103.56|21603
1625580540000|2021-07-06 14:09:00||103.64||103.66||103.66||103.64|4106
1625580570000|2021-07-06 14:09:30|||||||||150
1625580580000|2021-07-06 14:09:40|103.72|103.7|103.7|103.68|103.72|103.7|103.7|103.66|3271
1625580590000|2021-07-06 14:09:50|103.68|103.66|103.66|103.6|103.68|103.66|103.66|103.6|6049
1625580600000|2021-07-06 14:10:00|103.64|103.58|103.6|103.52|103.64|103.58|103.6|103.5|12149
1625580610000|2021-07-06 14:10:10|103.58|103.56|103.54|103.5|103.58|103.56|103.54|103.5|1943
1625580630000|2021-07-06 14:10:30|103.52|103.46|103.52|103.46|103.52|103.5|103.52|103.44|28756
1625580640000|2021-07-06 14:10:40|||||||||1198
1625580660000|2021-07-06 14:11:00|103.5|103.44|103.56|103.5|103.58|103.52|103.46|103.38|23572
1625580670000|2021-07-06 14:11:10|103.58|103.52|103.58|103.52|103.62|103.56|103.58|103.52|15671
1625580680000|2021-07-06 14:11:20|103.56|103.5|103.54|103.48|103.56|103.5|103.5|103.48|23122
1625580690000|2021-07-06 14:11:30|103.52|103.46|103.5|103.44|103.52|103.48|103.46|103.4|41990
1625580700000|2021-07-06 14:11:40|103.48|103.4|103.48|103.44|103.48|103.44|103.46|103.4|7430
1625580710000|2021-07-06 14:11:50|103.5|103.42|103.48|103.4|103.5|103.42|103.48|103.4|3178
1625580720000|2021-07-06 14:12:00|103.46|103.42|103.36|103.3|103.46|103.42|103.32|103.26|46290
1625580730000|2021-07-06 14:12:10|103.34|103.28|103.32|103.3|103.36|103.3|103.32|103.28|15109
1625580740000|2021-07-06 14:12:20|103.34|103.32|103.42|103.38|103.42|103.38|103.32|103.32|38633
1625580750000|2021-07-06 14:12:30|103.46|103.34|103.46|103.4|103.48|103.4|103.46|103.34|9174
1625580760000|2021-07-06 14:12:40|103.52|103.42|103.48|103.44|103.52|103.44|103.48|103.42|10006
1625580770000|2021-07-06 14:12:50|103.46|103.46|103.46|103.44|103.48|103.46|103.46|103.4|7512
1625580780000|2021-07-06 14:13:00|103.48|103.46|103.5|103.46|103.52|103.46|103.46|103.4|33071
1625580790000|2021-07-06 14:13:10|103.48|103.44|103.46|103.42|103.48|103.46|103.4|103.36|139746
1625580800000|2021-07-06 14:13:20|103.48|103.44|103.4|103.36|103.48|103.44|103.4|103.34|25259
1625580810000|2021-07-06 14:13:30|103.38|103.34|103.34|103.32|103.42|103.34|103.34|103.32|11718
1625580820000|2021-07-06 14:13:40|103.32|103.3|103.3|103.28|103.36|103.3|103.3|103.28|2050
1625580830000|2021-07-06 14:13:50|103.32|103.26|103.3|103.24|103.32|103.26|103.3|103.22|2000
1625580840000|2021-07-06 14:14:00|103.28|103.22|103.28|103.22|103.28|103.22|103.28|103.22|1018
1625580850000|2021-07-06 14:14:10|103.3|103.24|103.32|103.28|103.36|103.32|103.28|103.24|53362
1625580860000|2021-07-06 14:14:20|103.3|103.26|103.24|103.18|103.3|103.26|103.2|103.16|51192
1625580870000|2021-07-06 14:14:30||103.16||103.16||103.16||103.16|10121
1625580880000|2021-07-06 14:14:40|103.22|103.14|103.2|103.1|103.22|103.14|103.2|103.08|23195
1625580890000|2021-07-06 14:14:50|||||||||39
1625580900000|2021-07-06 14:15:00|103.18|103.08|103.08|103|103.18|103.08|103.08|103|12363
1625580910000|2021-07-06 14:15:10|103.06|102.98|103|102.94|103.06|103.02|102.98|102.9|38801
1625580920000|2021-07-06 14:15:20|102.98|102.92|103.04|102.98|103.06|102.98|102.98|102.9|20515
1625580930000|2021-07-06 14:15:30|||||||||478
1625580940000|2021-07-06 14:15:40|103.02|102.96|103.04|102.98|103.04|102.98|103.02|102.94|8706
1625580950000|2021-07-06 14:15:50|||||||||350
1625580960000|2021-07-06 14:16:00|||||||||10690
1625580970000|2021-07-06 14:16:10|103.06||103.04||103.1||103.04||12415
1625580990000|2021-07-06 14:16:30|||||||||2815
1625581000000|2021-07-06 14:16:40|103.02|102.96|102.98|102.92|103.02|102.96|102.98|102.9|2231
1625581020000|2021-07-06 14:17:00|103|102.94|103.04|102.98|103.04|102.98|103|102.94|14850
1625581030000|2021-07-06 14:17:10|103.08|103|103.1|103.02|103.1|103.02|103.08|103|4176
1625581040000|2021-07-06 14:17:20|103.08|103|103.1|103.02|103.1|103.02|103.08|103|44054
1625581050000|2021-07-06 14:17:30|103.12|103.04|103.2|103.1|103.2|103.1|103.12|103.04|16053
1625581060000|2021-07-06 14:17:40|103.16||103.16||103.16||103.16||2058
1625581070000|2021-07-06 14:17:50|103.14|103.08|103.14|103.06|103.14|103.08|103.14|103.06|41
1625581080000|2021-07-06 14:18:00|103.12|103.04|103.1|103|103.12|103.04|103.1|102.98|2628
1625581090000|2021-07-06 14:18:10|103.08|102.98|103.1|103.02|103.14|103.02|103.06|102.98|7112
1625581100000|2021-07-06 14:18:20|103.12|103.04|103.06|103|103.12|103.06|103.06|102.98|4070
1625581110000|2021-07-06 14:18:30|103.04|102.98|102.98|102.94|103.04|102.98|102.98|102.94|3001
1625581120000|2021-07-06 14:18:40|103||102.98||103||102.98||0
1625581130000|2021-07-06 14:18:50|102.96|102.9|102.96|102.86|102.98|102.92|102.96|102.86|1908
1625581140000|2021-07-06 14:19:00|102.94|102.88|102.92|102.82|102.94|102.88|102.92|102.8|5201
1625581170000|2021-07-06 14:19:30|102.94|102.84|102.96|102.88|102.96|102.88|102.94|102.84|4612
1625581180000|2021-07-06 14:19:40|102.98||102.96||102.98||102.96||3721
1625581190000|2021-07-06 14:19:50|102.98||102.98||102.98||102.96||886
1625581200000|2021-07-06 14:20:00|102.96|102.84|102.92|102.86|102.96|102.86|102.92|102.82|27447
1625581210000|2021-07-06 14:20:10|||||||||10014
1625581220000|2021-07-06 14:20:20|102.9|102.84|102.88|102.8|102.92|102.84|102.88|102.8|13392
1625581240000|2021-07-06 14:20:40|102.9|102.82|102.94|102.86|102.96|102.86|102.88|102.82|13341
1625581250000|2021-07-06 14:20:50|102.92||102.92||102.92||102.92||10229
1625581260000|2021-07-06 14:21:00|102.9|102.84|102.86|102.8|102.9|102.84|102.86|102.8|22523
1625581290000|2021-07-06 14:21:30|102.84|102.78|102.78|102.72|102.84|102.78|102.68|102.66|29544
1625581300000|2021-07-06 14:21:40|102.8|102.74|102.78|102.74|102.82|102.78|102.76|102.74|69085
1625581310000|2021-07-06 14:21:50|102.8|102.76|102.86|102.8|102.86|102.8|102.8|102.76|19049
1625581320000|2021-07-06 14:22:00|102.88|102.82|102.96|102.92|102.96|102.92|102.88|102.82|13516
1625581330000|2021-07-06 14:22:10|102.94|102.9|102.84|102.8|102.94|102.9|102.84|102.78|22156
1625581340000|2021-07-06 14:22:20|102.82|102.78|102.82|102.76|102.84|102.8|102.82|102.76|4535
1625581350000|2021-07-06 14:22:30|102.84|102.78|102.82|102.78|102.84|102.78|102.82|102.78|1039
1625581360000|2021-07-06 14:22:40|102.84|102.74|102.9|102.86|102.9|102.88|102.84|102.74|17506
1625581370000|2021-07-06 14:22:50|102.88|102.82|102.9|102.84|102.9|102.84|102.88|102.82|5680
1625581380000|2021-07-06 14:23:00|102.88|102.82|102.88|102.8|102.88|102.82|102.88|102.78|1326
1625581390000|2021-07-06 14:23:10|102.86|102.78|102.84|102.78|102.86|102.78|102.84|102.78|57560
1625581400000|2021-07-06 14:23:20|||||||||2000
1625581410000|2021-07-06 14:23:30|102.86|102.8|102.88|102.82|102.9|102.84|102.86|102.8|8395
1625581420000|2021-07-06 14:23:40||102.8||102.82||102.82||102.8|4814
1625581430000|2021-07-06 14:23:50|102.9|102.84|102.94|102.84|102.98|102.9|102.9|102.84|15198
1625581440000|2021-07-06 14:24:00|102.96|102.86|102.94|102.86|102.96|102.9|102.94|102.84|4066
1625581450000|2021-07-06 14:24:10|102.92|102.88|102.92|102.9|102.92|102.9|102.9|102.88|5174
1625581460000|2021-07-06 14:24:20|102.9|102.88|102.96|102.92|102.96|102.92|102.86|102.84|62676
1625581470000|2021-07-06 14:24:30|102.98|102.94|102.98|102.94|103|102.96|102.98|102.92|38006
1625581480000|2021-07-06 14:24:40|102.96|102.92|102.94|102.88|102.96|102.92|102.92|102.84|22465
1625581490000|2021-07-06 14:24:50|102.92|102.9|102.96|102.9|102.96|102.9|102.92|102.88|2376
1625581500000|2021-07-06 14:25:00|102.94|102.92|102.96|102.92|102.96|102.94|102.94|102.9|2526
1625581510000|2021-07-06 14:25:10|102.98|102.94|102.94|102.9|103|102.96|102.94|102.9|57168
1625581520000|2021-07-06 14:25:20|102.92|102.86|102.86|102.82|102.92|102.86|102.86|102.8|15383
1625581530000|2021-07-06 14:25:30|||||||||2608
1625581540000|2021-07-06 14:25:40|102.88|102.84|102.96|102.9|102.96|102.9|102.88|102.84|16750
1625581550000|2021-07-06 14:25:50|102.98|102.92|102.96|102.92|102.98|102.92|102.96|102.92|10039
1625581560000|2021-07-06 14:26:00|102.98||102.98||102.98||102.98||1595
1625581580000|2021-07-06 14:26:20|102.96|102.94|102.96|102.9|102.96|102.94|102.96|102.88|7464
1625581590000|2021-07-06 14:26:30|102.98|102.92|102.98|102.94|102.98|102.94|102.98|102.92|9283
1625581600000|2021-07-06 14:26:40|103|102.96|103|102.9|103.02|103|103|102.9|29438
1625581610000|2021-07-06 14:26:50|103.02|102.92|103|102.94|103.02|102.94|103|102.92|23173
1625581630000|2021-07-06 14:27:10|103.02|102.96|103.1|103.06|103.1|103.06|103.02|102.96|8972
1625581640000|2021-07-06 14:27:20|103.14|103.08|103.16|103.1|103.16|103.1|103.1|103.04|4991
1625581650000|2021-07-06 14:27:30|103.14|103.06|103.12|103.04|103.16|103.06|103.1|103.04|31785
1625581660000|2021-07-06 14:27:40|103.14|103.06|103.14|103.08|103.16|103.08|103.14|103.06|2273
1625581670000|2021-07-06 14:27:50|103.12|103.06|103.14|103.06|103.14|103.08|103.12|103.06|50
1625581680000|2021-07-06 14:28:00|103.06|103.04|103.16|103.04|103.16|103.06|103.06|103.04|12097
1625581690000|2021-07-06 14:28:10|103.14|103.06|103.2|103.16|103.26|103.16|103.12|103.06|26267
1625581700000|2021-07-06 14:28:20|103.18|103.12|103.14|103.04|103.18|103.12|103.14|103.04|8486
1625581720000|2021-07-06 14:28:40|103.16|103.06|103.26|103.16|103.28|103.2|103.16|103.06|19616
1625581730000|2021-07-06 14:28:50|103.28|103.18|103.28|103.18|103.3|103.2|103.28|103.18|150
1625581750000|2021-07-06 14:29:10|||||||||5246
1625581770000|2021-07-06 14:29:30|||||||||10000
1625581780000|2021-07-06 14:29:40|103.26|103.2|103.18|103.14|103.26|103.2|103.18|103.14|11091
1625581790000|2021-07-06 14:29:50|103.16|103.12|103.14|103.08|103.18|103.12|103.14|103.08|5273
1625581800000|2021-07-06 14:30:00|103.12|103.1|103|102.9|103.12|103.1|102.96|102.9|67658
1625581810000|2021-07-06 14:30:10|102.98|102.92|103|102.94|103|102.94|102.96|102.9|1210
1625581820000|2021-07-06 14:30:20|103.02|102.96|103.04|102.94|103.06|102.98|103|102.92|8834
1625581830000|2021-07-06 14:30:30|103.06|102.96|103.06|102.98|103.06|102.98|103.06|102.94|50
1625581840000|2021-07-06 14:30:40|103.04|102.96|103.04|102.96|103.04|102.98|103.04|102.96|100
1625581860000|2021-07-06 14:31:00|103.06|102.98|103.04|102.96|103.06|102.98|103.04|102.96|1970
1625581870000|2021-07-06 14:31:10|103.06|102.98|103.04|102.96|103.06|102.98|103.04|102.96|15598
1625581880000|2021-07-06 14:31:20|103.06|102.98|103.04|102.98|103.06|102.98|103.04|102.98|2
1625581890000|2021-07-06 14:31:30|103.06|103|103.12|103.02|103.12|103.02|103.06|103|3747
1625581900000|2021-07-06 14:31:40|||||||||9645
1625581920000|2021-07-06 14:32:00|103.1||103.1||103.1||103.1||8220
1625581930000|2021-07-06 14:32:10|103.08||103.1||103.1||103.08||0
1625581940000|2021-07-06 14:32:20|103.08|103.04|103.1|103.04|103.1|103.04|103.08|103.04|10
1625581950000|2021-07-06 14:32:30|103.08||103.1||103.1||103.08||106
1625581970000|2021-07-06 14:32:50|103.08|103.02|103|102.96|103.08|103.02|103|102.96|6707
1625581980000|2021-07-06 14:33:00|102.98|102.92|102.94|102.86|103|102.94|102.94|102.86|11626
1625581990000|2021-07-06 14:33:10|102.96|102.88|103|102.92|103|102.92|102.96|102.88|2623
1625582000000|2021-07-06 14:33:20||102.94||102.94||102.94||102.94|15
1625582010000|2021-07-06 14:33:30|||||||||20000
1625582020000|2021-07-06 14:33:40|103.02|102.96|103.04|102.98|103.04|102.98|103.02|102.96|19550
1625582030000|2021-07-06 14:33:50|||||||||971
1625582040000|2021-07-06 14:34:00|103.02|102.96|102.98|102.9|103.02|102.96|102.98|102.9|3841
1625582060000|2021-07-06 14:34:20|103|102.92|102.98|102.92|103.02|102.94|102.98|102.92|500
1625582070000|2021-07-06 14:34:30|103|102.94|103.02|102.96|103.04|102.96|103|102.94|3472
1625582080000|2021-07-06 14:34:40|103|102.94|103|102.92|103|102.94|103|102.92|153
1625582090000|2021-07-06 14:34:50||102.94||102.96||102.96||102.94|0
1625582100000|2021-07-06 14:35:00|102.98|102.94|102.98|102.92|102.98|102.94|102.98|102.92|4099
1625582110000|2021-07-06 14:35:10|103|102.94|102.94|102.86|103.02|102.94|102.94|102.86|2063
1625582120000|2021-07-06 14:35:20||102.84||102.86||102.86||102.84|3080
1625582130000|2021-07-06 14:35:30|102.96|102.84|102.94|102.88|102.96|102.9|102.94|102.84|22578
1625582140000|2021-07-06 14:35:40|102.92|102.86|102.8|102.72|102.92|102.86|102.8|102.72|29075
1625582150000|2021-07-06 14:35:50||102.74||102.74||102.74||102.74|0
1625582160000|2021-07-06 14:36:00|102.82|102.76|102.82|102.78|102.82|102.78|102.8|102.76|3345
1625582170000|2021-07-06 14:36:10|102.84|102.8|102.88|102.84|102.88|102.84|102.84|102.8|9173
1625582180000|2021-07-06 14:36:20|102.86|102.82|102.86|102.78|102.88|102.84|102.84|102.78|8721
1625582190000|2021-07-06 14:36:30||102.8||102.8||102.8||102.78|2785
1625582200000|2021-07-06 14:36:40|102.84|102.78|102.84|102.78|102.86|102.82|102.8|102.74|17766
1625582210000|2021-07-06 14:36:50|||||||||3000
1625582220000|2021-07-06 14:37:00|102.82|102.8|102.82|102.78|102.82|102.8|102.82|102.78|2500
1625582230000|2021-07-06 14:37:10|102.84|102.8|102.84|102.78|102.86|102.84|102.82|102.76|27765
1625582240000|2021-07-06 14:37:20|102.82|102.8|102.82|102.8|102.82|102.8|102.82|102.8|20
1625582260000|2021-07-06 14:37:40|||||||||840
1625582270000|2021-07-06 14:37:50|102.84|102.82|102.86|102.82|102.88|102.82|102.84|102.8|7476
1625582280000|2021-07-06 14:38:00|102.84|102.8|102.86|102.82|102.86|102.82|102.84|102.8|4280
1625582290000|2021-07-06 14:38:10|102.88|102.84|102.88|102.84|102.88|102.84|102.88|102.84|1580
1625582300000|2021-07-06 14:38:20|102.9|102.86|103.04|103|103.06|103|102.9|102.86|12453
1625582310000|2021-07-06 14:38:30|103.02|102.98|103.02|102.96|103.02|102.98|103.02|102.96|9048
1625582320000|2021-07-06 14:38:40|103|102.94|103|102.96|103.02|102.96|102.96|102.94|9654
1625582330000|2021-07-06 14:38:50|103.02|102.98|103.04|103|103.04|103|103.02|102.98|1
1625582340000|2021-07-06 14:39:00|||||||||11278
1625582350000|2021-07-06 14:39:10|103.06|103.02|103.02|102.98|103.06|103.04|103.02|102.96|7030
1625582360000|2021-07-06 14:39:20|103|102.96|103|102.96|103|102.96|102.98|102.94|10575
1625582370000|2021-07-06 14:39:30|102.98|102.94|103|102.94|103.02|102.94|102.98|102.94|2886
1625582390000|2021-07-06 14:39:50|103.02|102.96|103.08|103.02|103.08|103.02|103.02|102.96|7152
1625582400000|2021-07-06 14:40:00|103.06|102.98|103.04|102.98|103.06|102.98|103.04|102.98|10093
1625582410000|2021-07-06 14:40:10|||||||||3654
1625582420000|2021-07-06 14:40:20|103.02|102.94|102.96|102.9|103.02|102.94|102.96|102.88|18680
1625582430000|2021-07-06 14:40:30|||||||||1305
1625582450000|2021-07-06 14:40:50||102.92||102.94||102.94||102.92|2343
1625582460000|2021-07-06 14:41:00|102.94|102.92|102.98|102.9|102.98|102.92|102.92|102.84|9181
1625582470000|2021-07-06 14:41:10|102.96|102.92|102.94|102.88|102.98|102.92|102.92|102.88|6735
1625582480000|2021-07-06 14:41:20|102.92|102.86|102.88|102.84|102.92|102.86|102.86|102.84|3214
1625582490000|2021-07-06 14:41:30|102.86||102.88||102.88||102.86||6673
1625582500000|2021-07-06 14:41:40|102.9|102.86|102.94|102.9|102.94|102.9|102.9|102.84|8228
1625582520000|2021-07-06 14:42:00|102.98|102.92|103|102.96|103|102.96|102.98|102.92|4861
1625582530000|2021-07-06 14:42:10|103.04|102.98|103.04|103|103.04|103|103|102.98|4311
1625582540000|2021-07-06 14:42:20|103.02|102.98|103|102.94|103.02|102.98|103|102.94|5449
1625582550000|2021-07-06 14:42:30|102.98|102.9|102.94|102.9|102.98|102.92|102.94|102.86|9987
1625582560000|2021-07-06 14:42:40|102.96|102.92|103|102.94|103|102.94|102.94|102.92|774
1625582570000|2021-07-06 14:42:50||102.96||102.96||102.96||102.94|10000
1625582580000|2021-07-06 14:43:00|102.98|102.94|102.96|102.92|102.98|102.94|102.94|102.86|27288
1625582590000|2021-07-06 14:43:10|103|102.94|103|102.94|103|102.94|102.96|102.94|3619
1625582600000|2021-07-06 14:43:20|102.98|102.9|102.94|102.88|102.98|102.9|102.94|102.86|3383
1625582610000|2021-07-06 14:43:30|102.96|102.9|103|102.92|103|102.94|102.96|102.9|146
1625582620000|2021-07-06 14:43:40|102.98|102.94|102.98|102.92|102.98|102.94|102.98|102.92|0
1625582630000|2021-07-06 14:43:50|102.96|102.94|102.98|102.92|102.98|102.94|102.96|102.92|31877
1625582640000|2021-07-06 14:44:00|103|102.94|103|102.96|103|102.96|103|102.94|4997
1625582650000|2021-07-06 14:44:10|102.98|102.94|102.96|102.92|102.98|102.94|102.96|102.9|6994
1625582660000|2021-07-06 14:44:20|102.98|102.94|102.96|102.94|103|102.94|102.96|102.94|601
1625582670000|2021-07-06 14:44:30|103|102.92|103|102.94|103|102.94|103|102.92|4752
1625582680000|2021-07-06 14:44:40||102.96||102.96||102.96||102.96|1982
1625582690000|2021-07-06 14:44:50|103.02|102.98|103.08|103|103.08|103.02|103.02|102.98|16390
1625582700000|2021-07-06 14:45:00|103.06|103.02|103.02|102.96|103.06|103.02|103|102.96|3491
1625582710000|2021-07-06 14:45:10|103.04|102.98|103.04|102.96|103.04|102.98|103.04|102.96|0
1625582720000|2021-07-06 14:45:20|103.02||103||103.02||103||173
1625582730000|2021-07-06 14:45:30|102.98|102.92|103|102.94|103|102.94|102.98|102.92|3998
1625582740000|2021-07-06 14:45:40|103.02|102.92|103|102.92|103.02|102.92|103|102.92|0
1625582750000|2021-07-06 14:45:50|102.98|102.94|103|102.94|103.02|103|102.96|102.9|95425
1625582760000|2021-07-06 14:46:00|102.98|102.92|102.94|102.9|102.98|102.92|102.94|102.9|10310
1625582770000|2021-07-06 14:46:10|102.92|102.88|102.88|102.84|102.92|102.88|102.86|102.84|8470
1625582780000|2021-07-06 14:46:20|102.86|102.8|102.84|102.8|102.86|102.8|102.84|102.8|112
1625582790000|2021-07-06 14:46:30|102.86|102.82|102.88|102.84|102.9|102.86|102.86|102.82|12127
1625582800000|2021-07-06 14:46:40|102.86|102.8|102.86|102.8|102.86|102.8|102.86|102.8|15361
1625582810000|2021-07-06 14:46:50|102.88|102.82|102.88|102.82|102.9|102.82|102.86|102.82|3751
1625582820000|2021-07-06 14:47:00|102.86|102.8|102.86|102.8|102.86|102.8|102.86|102.78|0
1625582830000|2021-07-06 14:47:10|102.88|102.82|102.88|102.82|102.88|102.82|102.88|102.82|1152
1625582850000|2021-07-06 14:47:30|102.9|102.8|103|102.92|103|102.92|102.9|102.8|14920
1625582860000|2021-07-06 14:47:40||102.9||102.92||102.92||102.9|4
1625582870000|2021-07-06 14:47:50|102.98|102.9|102.98|102.92|102.98|102.92|102.94|102.9|1614
1625582880000|2021-07-06 14:48:00|103|102.94|102.96|102.9|103|102.94|102.96|102.9|9982
1625582890000|2021-07-06 14:48:10|102.98|102.92|102.98|102.96|102.98|102.96|102.96|102.92|3530
1625582900000|2021-07-06 14:48:20|103|102.98|103.04|102.98|103.08|103.02|103|102.96|13391
1625582910000|2021-07-06 14:48:30|103.06|103|103.06|103.02|103.06|103.02|103.04|102.96|14427
1625582920000|2021-07-06 14:48:40|103.08||103.08||103.08||103.08||0
1625582930000|2021-07-06 14:48:50|103.06|103|103.04|103|103.06|103.02|103.02|102.96|18000
1625582940000|2021-07-06 14:49:00||103.02||103.02||103.02||103|0
1625582960000|2021-07-06 14:49:20|103.06|103.04|103.06|103.02|103.06|103.04|103.06|103.02|9042
1625582970000|2021-07-06 14:49:30|103.08|103.04|103.12|103.08|103.12|103.08|103.08|103.04|6219
1625582980000|2021-07-06 14:49:40|103.1|103.04|103.08|103.02|103.1|103.04|103.08|103.02|23294
1625582990000|2021-07-06 14:49:50|103.06|103|103.04|102.98|103.06|103.02|103.02|102.96|7381
1625583000000|2021-07-06 14:50:00|103.02|102.96|103.06|103|103.08|103|103.02|102.96|37194
1625583010000|2021-07-06 14:50:10|103.08|103.02|103.08|103|103.1|103.08|103.04|103|102576
1625583020000|2021-07-06 14:50:20|103.06|102.98|103|102.96|103.08|102.98|103|102.94|32351
1625583030000|2021-07-06 14:50:30|102.98|102.94|102.94|102.88|102.98|102.94|102.94|102.88|7381
1625583040000|2021-07-06 14:50:40|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|4860
1625583050000|2021-07-06 14:50:50|102.9|102.82|102.74|102.7|102.9|102.82|102.74|102.7|10954
1625583060000|2021-07-06 14:51:00|102.72|102.72|102.86|102.76|102.86|102.76|102.72|102.72|46654
1625583070000|2021-07-06 14:51:10|102.84||102.84||102.84||102.84||5456
1625583080000|2021-07-06 14:51:20|||||||||1860
1625583090000|2021-07-06 14:51:30|102.82||102.82||102.82||102.82||2000
1625583100000|2021-07-06 14:51:40|102.76|102.74|102.74|102.72|102.76|102.74|102.74|102.7|13973
1625583110000|2021-07-06 14:51:50|102.76|102.74|102.8|102.76|102.8|102.76|102.76|102.74|22261
1625583120000|2021-07-06 14:52:00||102.74||102.76||102.76||102.74|10000
1625583130000|2021-07-06 14:52:10|||||||||5802
1625583140000|2021-07-06 14:52:20||102.74||102.74||102.74||102.74|219
1625583150000|2021-07-06 14:52:30|102.78|102.72|102.76|102.7|102.78|102.72|102.7|102.64|32072
1625583160000|2021-07-06 14:52:40|102.74|102.68|102.74|102.66|102.76|102.68|102.74|102.66|0
1625583170000|2021-07-06 14:52:50|102.72|102.68|102.72|102.64|102.72|102.68|102.72|102.64|16534
1625583180000|2021-07-06 14:53:00|102.7|102.62|102.66|102.58|102.7|102.64|102.64|102.56|9293
1625583190000|2021-07-06 14:53:10|102.64|102.6|102.64|102.58|102.64|102.6|102.64|102.56|4046
1625583200000|2021-07-06 14:53:20|||||||||5020
1625583220000|2021-07-06 14:53:40|102.62||102.62||102.62||102.62||1015
1625583230000|2021-07-06 14:53:50|102.64|102.6|102.64|102.6|102.64|102.6|102.64|102.6|12792
1625583260000|2021-07-06 14:54:20|102.62|102.58|102.58|102.52|102.62|102.58|102.58|102.5|4181
1625583270000|2021-07-06 14:54:30|102.56|102.54|102.56|102.5|102.56|102.54|102.52|102.46|60134
1625583280000|2021-07-06 14:54:40|102.58|102.52|102.58|102.52|102.58|102.52|102.58|102.52|1609
1625583290000|2021-07-06 14:54:50||102.54||102.54||102.54||102.54|305
1625583300000|2021-07-06 14:55:00|||||||||500
1625583310000|2021-07-06 14:55:10|102.56|102.52|102.52|102.44|102.58|102.52|102.48|102.42|25588
1625583320000|2021-07-06 14:55:20|102.5||102.5||102.5||102.5||81
1625583330000|2021-07-06 14:55:30|102.52|102.46|102.52|102.48|102.54|102.48|102.5|102.46|26280
1625583340000|2021-07-06 14:55:40|102.54|102.5|102.54|102.5|102.54|102.5|102.52|102.5|23636
1625583350000|2021-07-06 14:55:50|||||||||11199
1625583360000|2021-07-06 14:56:00|102.52||102.54||102.54||102.52||860
1625583380000|2021-07-06 14:56:20|102.52|102.48|102.52|102.46|102.54|102.48|102.5|102.44|13246
1625583390000|2021-07-06 14:56:30|||||||||24378
1625583400000|2021-07-06 14:56:40||102.48||102.48||102.48||102.48|5600
1625583410000|2021-07-06 14:56:50|102.5|102.46|102.48|102.46|102.5|102.46|102.48|102.46|1707
1625583420000|2021-07-06 14:57:00|102.46|102.44|102.46|102.38|102.46|102.44|102.46|102.38|11647
1625583430000|2021-07-06 14:57:10|102.44|102.4|102.42|102.38|102.44|102.4|102.42|102.38|9090
1625583440000|2021-07-06 14:57:20|102.4|102.36|102.4|102.32|102.4|102.36|102.4|102.3|2746
1625583450000|2021-07-06 14:57:30|102.38|102.3|102.3|102.26|102.38|102.32|102.3|102.24|5258
1625583460000|2021-07-06 14:57:40|102.32|102.3|102.34|102.3|102.34|102.3|102.32|102.26|18069
1625583470000|2021-07-06 14:57:50|||||||||23370
1625583480000|2021-07-06 14:58:00|102.36|102.32|102.4|102.34|102.42|102.34|102.36|102.3|14188
1625583490000|2021-07-06 14:58:10|||||||||9709
1625583500000|2021-07-06 14:58:20|102.42|102.36|102.44|102.38|102.46|102.38|102.42|102.36|3564
1625583510000|2021-07-06 14:58:30|102.46||102.46||102.46||102.46||0
1625583530000|2021-07-06 14:58:50|102.48|102.4|102.46|102.42|102.48|102.42|102.46|102.4|6485
1625583540000|2021-07-06 14:59:00|102.44||102.44||102.44||102.44||21482
1625583550000|2021-07-06 14:59:10|102.46||102.46||102.46||102.46||0
1625583560000|2021-07-06 14:59:20|102.44|102.4|102.46|102.4|102.46|102.4|102.44|102.4|1032
1625583570000|2021-07-06 14:59:30|102.44|102.42|102.46|102.42|102.48|102.42|102.44|102.42|7332
1625583580000|2021-07-06 14:59:40|102.48||102.48||102.48||102.48||206
1625583590000|2021-07-06 14:59:50|102.46|102.4|102.46|102.4|102.46|102.4|102.46|102.4|0
1625583600000|2021-07-06 15:00:00|102.44|102.38|102.4|102.3|102.44|102.4|102.38|102.3|12757
1625583610000|2021-07-06 15:00:10|102.38|102.26|102.3|102.26|102.38|102.26|102.28|102.2|4838
1625583620000|2021-07-06 15:00:20|102.32|102.24|102.36|102.28|102.36|102.32|102.32|102.24|33107
1625583630000|2021-07-06 15:00:30||102.3||102.3||102.3||102.3|259
1625583640000|2021-07-06 15:00:40|102.38|102.32|102.4|102.32|102.44|102.36|102.38|102.32|14504
1625583660000|2021-07-06 15:01:00|102.38|102.34|102.38|102.32|102.38|102.34|102.38|102.32|0
1625583670000|2021-07-06 15:01:10|102.36||102.36||102.36||102.36||5828
1625583680000|2021-07-06 15:01:20|102.34|102.3|102.34|102.3|102.36|102.3|102.34|102.3|1389
1625583690000|2021-07-06 15:01:30|102.32|102.28|102.26|102.2|102.32|102.28|102.26|102.2|6306
1625583700000|2021-07-06 15:01:40|102.3|102.22|102.38|102.32|102.4|102.34|102.28|102.22|48500
1625583710000|2021-07-06 15:01:50|102.36|102.3|102.3|102.24|102.36|102.3|102.3|102.24|2978
1625583730000|2021-07-06 15:02:10|102.32|102.26|102.38|102.34|102.44|102.34|102.32|102.26|40742
1625583740000|2021-07-06 15:02:20|102.36|102.32|102.34|102.28|102.36|102.32|102.34|102.28|19712
1625583750000|2021-07-06 15:02:30|102.32|102.26|102.3|102.24|102.34|102.26|102.3|102.24|3008
1625583760000|2021-07-06 15:02:40|102.32|102.26|102.36|102.3|102.36|102.32|102.3|102.26|31028
1625583770000|2021-07-06 15:02:50|||||||||7090
1625583780000|2021-07-06 15:03:00|102.4|102.32|102.46|102.42|102.5|102.42|102.4|102.32|47806
1625583790000|2021-07-06 15:03:10|102.44|102.4|102.48|102.42|102.48|102.44|102.42|102.38|104475
1625583810000|2021-07-06 15:03:30|||||||||3904
1625583820000|2021-07-06 15:03:40|102.46|102.4|102.42|102.34|102.46|102.4|102.42|102.34|17115
1625583830000|2021-07-06 15:03:50|102.4|102.36|102.48|102.42|102.48|102.42|102.4|102.36|13890
1625583840000|2021-07-06 15:04:00|102.5|102.44|102.54|102.5|102.54|102.5|102.5|102.44|22969
1625583850000|2021-07-06 15:04:10|102.52|102.46|102.5|102.46|102.52|102.5|102.5|102.44|191
1625583860000|2021-07-06 15:04:20|102.48|102.44|102.4|102.34|102.48|102.44|102.4|102.34|7045
1625583870000|2021-07-06 15:04:30|||||||||15351
1625583880000|2021-07-06 15:04:40|102.38|102.3|102.38|102.3|102.38|102.3|102.38|102.3|1465
1625583900000|2021-07-06 15:05:00|102.4|102.32|102.4|102.34|102.4|102.34|102.4|102.32|25314
1625583910000|2021-07-06 15:05:10|102.42|102.36|102.5|102.44|102.52|102.44|102.42|102.36|36923
1625583920000|2021-07-06 15:05:20|102.52|102.46|102.5|102.44|102.54|102.48|102.48|102.42|4915
1625583930000|2021-07-06 15:05:30|102.48|102.42|102.48|102.42|102.5|102.42|102.42|102.38|20447
1625583940000|2021-07-06 15:05:40|102.46|102.4|102.46|102.42|102.46|102.42|102.46|102.4|1505
1625583950000|2021-07-06 15:05:50|102.48|102.44|102.5|102.44|102.5|102.44|102.48|102.44|11374
1625583960000|2021-07-06 15:06:00|102.48|102.46|102.52|102.48|102.52|102.48|102.48|102.46|1153
1625583970000|2021-07-06 15:06:10||102.46||102.46||102.48||102.46|6025
1625583980000|2021-07-06 15:06:20|102.5|102.48|102.5|102.46|102.5|102.48|102.5|102.46|12894
1625583990000|2021-07-06 15:06:30|102.52|102.5|102.52|102.48|102.52|102.5|102.52|102.48|12730
1625584000000|2021-07-06 15:06:40|||||||||293
1625584010000|2021-07-06 15:06:50|102.54|102.5|102.66|102.62|102.68|102.66|102.54|102.48|41866
1625584020000|2021-07-06 15:07:00|102.62|102.6|102.62|102.58|102.62|102.6|102.62|102.58|48
1625584030000|2021-07-06 15:07:10|102.64|102.6|102.62|102.6|102.64|102.6|102.62|102.58|1275
1625584040000|2021-07-06 15:07:20|102.64|102.62|102.68|102.64|102.68|102.64|102.62|102.62|14986
1625584050000|2021-07-06 15:07:30|102.66|102.6|102.66|102.6|102.66|102.6|102.66|102.6|1331
1625584070000|2021-07-06 15:07:50|102.68|102.62|102.68|102.62|102.68|102.62|102.68|102.62|3097
1625584080000|2021-07-06 15:08:00|102.7|102.64|102.74|102.68|102.76|102.68|102.7|102.64|47352
1625584090000|2021-07-06 15:08:10|||||||||4879
1625584100000|2021-07-06 15:08:20|102.78|102.7|102.8|102.74|102.8|102.74|102.78|102.7|44
1625584110000|2021-07-06 15:08:30|||||||||97
1625584120000|2021-07-06 15:08:40|||||||||439
1625584140000|2021-07-06 15:09:00|102.78|102.76|102.76|102.72|102.78|102.76|102.76|102.72|8663
1625584150000|2021-07-06 15:09:10|102.78|102.7|102.8|102.72|102.8|102.72|102.78|102.7|5018
1625584160000|2021-07-06 15:09:20|102.78||102.78||102.78||102.78||480
1625584170000|2021-07-06 15:09:30||102.74||102.74||102.74||102.74|0
1625584180000|2021-07-06 15:09:40|102.8|102.8|102.8|102.74|102.82|102.8|102.78|102.74|36309
1625584210000|2021-07-06 15:10:10|102.82|102.76|102.84|102.78|102.86|102.78|102.76|102.74|27927
1625584220000|2021-07-06 15:10:20|102.82|102.76|102.82|102.74|102.82|102.76|102.82|102.74|2289
1625584230000|2021-07-06 15:10:30|102.8|102.76|102.84|102.76|102.84|102.76|102.8|102.76|897
1625584240000|2021-07-06 15:10:40||102.78||102.8||102.8||102.78|968
1625584250000|2021-07-06 15:10:50||102.78||102.78||102.8||102.76|2369
1625584260000|2021-07-06 15:11:00|102.82|102.8|102.82|102.76|102.82|102.8|102.8|102.76|11741
1625584270000|2021-07-06 15:11:10|102.8|102.74|102.78|102.74|102.8|102.76|102.76|102.7|8724
1625584290000|2021-07-06 15:11:30|102.76||102.76||102.76||102.76||31118
1625584300000|2021-07-06 15:11:40|102.78||102.78||102.78||102.78||1927
1625584310000|2021-07-06 15:11:50|102.8|102.76|102.9|102.82|102.9|102.82|102.8|102.76|23206
1625584320000|2021-07-06 15:12:00|102.92||102.9||102.92||102.9||0
1625584330000|2021-07-06 15:12:10|102.92||102.92||102.92||102.92||1
1625584340000|2021-07-06 15:12:20|102.9||102.92||102.92||102.9||0
1625584350000|2021-07-06 15:12:30|102.9|102.84|103.06|103.02|103.06|103.02|102.9|102.84|55473
1625584360000|2021-07-06 15:12:40|103.08|103.04|103.16|103.08|103.18|103.08|103.08|103.02|11305
1625584370000|2021-07-06 15:12:50|103.12|103.1|103.12|103.1|103.12|103.12|103.08|103.02|38113
1625584380000|2021-07-06 15:13:00|103.14|103.12|103.18|103.1|103.22|103.14|103.14|103.1|21785
1625584400000|2021-07-06 15:13:20|103.2|103.12|103.16|103.12|103.2|103.12|103.16|103.12|8510
1625584410000|2021-07-06 15:13:30||103.14||103.14||103.14||103.14|4536
1625584420000|2021-07-06 15:13:40|103.14|103.12|103.14|103.1|103.16|103.14|103.14|103.06|9119
1625584430000|2021-07-06 15:13:50|103.16|103.12|103.14|103.12|103.16|103.14|103.14|103.08|16925
1625584440000|2021-07-06 15:14:00|103.16|103.1|103.14|103.1|103.16|103.1|103.14|103.08|9457
1625584450000|2021-07-06 15:14:10||103.08||103.1||103.1||103.08|4659
1625584460000|2021-07-06 15:14:20|103.16|103.08|103.18|103.14|103.2|103.14|103.16|103.08|26971
1625584470000|2021-07-06 15:14:30|103.2|103.16|103.22|103.18|103.22|103.2|103.2|103.14|17405
1625584480000|2021-07-06 15:14:40|103.24|103.22|103.18|103.14|103.24|103.22|103.18|103.1|42328
1625584490000|2021-07-06 15:14:50|103.23|103.14|103.18|103.09|103.23|103.14|103.18|103.09|0
1625584500000|2021-07-06 15:15:00|103.23|103.14|103.24|103.13|103.29|103.18|103.2|103.11|888
1625584510000|2021-07-06 15:15:10|103.29|103.18|103.28|103.19|103.33|103.24|103.24|103.13|5082
1625584520000|2021-07-06 15:15:20|103.33|103.17|103.29|103.18|103.33|103.22|103.24|103.13|5955
1625584540000|2021-07-06 15:15:40|103.25|103.16|103.16|103.07|103.25|103.16|103.14|103.01|12148
1625584550000|2021-07-06 15:15:50|103.23|103.12|103.23|103.14|103.23|103.14|103.18|103.09|2419
1625584560000|2021-07-06 15:16:00|103.18|103.09|103.14|103.01|103.23|103.14|103.14|103.01|2070
1625584570000|2021-07-06 15:16:10|103.19|103.06|103.25|103.14|103.25|103.14|103.14|103.01|19
1625584580000|2021-07-06 15:16:20|103.2|103.09|103.2|103.09|103.25|103.14|103.2|103.09|0
1625584590000|2021-07-06 15:16:30|103.25|103.11|103.2|103.11|103.25|103.16|103.2|103.11|0
1625584600000|2021-07-06 15:16:40|103.25|103.16|103.25|103.16|103.25|103.16|103.25|103.16|0
1625584610000|2021-07-06 15:16:50|103.2|103.11|103.36|103.23|103.39|103.28|103.2|103.11|1151
1625584620000|2021-07-06 15:17:00|103.41|103.28|103.41|103.32|103.43|103.36|103.36|103.23|2500
1625584630000|2021-07-06 15:17:10|103.38|103.31|103.44|103.33|103.49|103.38|103.38|103.31|907
1625584640000|2021-07-06 15:17:20|103.49|103.38|103.49|103.38|103.49|103.38|103.49|103.38|3762
1625584650000|2021-07-06 15:17:30|103.43|103.36|103.41|103.32|103.47|103.36|103.41|103.29|7124
1625584660000|2021-07-06 15:17:40|103.36|103.27|103.39|103.26|103.39|103.27|103.34|103.21|465
1625584670000|2021-07-06 15:17:50|103.34|103.21|103.39|103.26|103.39|103.26|103.34|103.21|0
1625584680000|2021-07-06 15:18:00|103.34|103.21|103.39|103.26|103.39|103.26|103.34|103.21|0
1625584690000|2021-07-06 15:18:10|103.34|103.21|103.34|103.21|103.39|103.26|103.34|103.21|0
1625584700000|2021-07-06 15:18:20|103.39|103.26|103.39|103.26|103.39|103.26|103.34|103.21|0
1625584710000|2021-07-06 15:18:30|103.34|103.21|103.38|103.25|103.43|103.3|103.34|103.21|324
1625584720000|2021-07-06 15:18:40|103.43|103.3|103.47|103.34|103.51|103.4|103.38|103.25|2234
1625584730000|2021-07-06 15:18:50|103.42|103.29|103.51|103.38|103.51|103.38|103.4|103.29|2
1625584740000|2021-07-06 15:19:00|103.46|103.33|103.51|103.4|103.51|103.4|103.46|103.33|2500
1625584750000|2021-07-06 15:19:10|103.46|103.35|103.46|103.35|103.46|103.35|103.46|103.35|0
1625584760000|2021-07-06 15:19:20|103.51|103.4|103.51|103.4|103.51|103.4|103.51|103.4|0
1625584770000|2021-07-06 15:19:30|103.53|103.42|103.53|103.42|103.53|103.42|103.42|103.29|8547
1625584780000|2021-07-06 15:19:40|103.48|103.37|103.47|103.36|103.49|103.38|103.42|103.31|1727
1625584790000|2021-07-06 15:19:50|103.43|103.34|103.37|103.24|103.43|103.34|103.34|103.21|4122
1625584800000|2021-07-06 15:20:00|103.32|103.19|103.32|103.19|103.32|103.19|103.32|103.19|0
1625584810000|2021-07-06 15:20:10|103.37|103.24|103.37|103.26|103.37|103.26|103.37|103.24|0
1625584820000|2021-07-06 15:20:20|103.34|103.21|103.37|103.26|103.41|103.26|103.32|103.21|0
1625584830000|2021-07-06 15:20:30|103.32|103.21|103.38|103.29|103.43|103.32|103.32|103.21|10006
1625584840000|2021-07-06 15:20:40|103.43|103.34|103.53|103.4|103.53|103.4|103.38|103.29|15700
1625584850000|2021-07-06 15:20:50|103.48|103.37|103.47|103.36|103.57|103.44|103.44|103.33|10586
1625584860000|2021-07-06 15:21:00|103.42|103.31|103.47|103.36|103.47|103.36|103.42|103.31|0
1625584870000|2021-07-06 15:21:10|103.42|103.31|103.47|103.36|103.47|103.36|103.4|103.31|9271
1625584880000|2021-07-06 15:21:20|103.42|103.31|103.45|103.34|103.47|103.36|103.4|103.29|11
1625584890000|2021-07-06 15:21:30|103.4|103.29|103.32|103.21|103.4|103.3|103.32|103.21|5447
1625584910000|2021-07-06 15:21:50|103.37|103.26|103.34|103.23|103.39|103.28|103.34|103.23|1664
1625584920000|2021-07-06 15:22:00|103.39|103.28|103.43|103.34|103.43|103.34|103.39|103.28|3084
1625584930000|2021-07-06 15:22:10|103.41|103.3|103.39|103.28|103.41|103.3|103.34|103.23|1888
1625584940000|2021-07-06 15:22:20|103.38|103.27|103.43|103.32|103.43|103.32|103.38|103.27|0
1625584950000|2021-07-06 15:22:30|103.38|103.27|103.42|103.33|103.49|103.36|103.38|103.27|1117
1625584960000|2021-07-06 15:22:40|103.47|103.38|103.4|103.27|103.47|103.38|103.4|103.27|0
1625584970000|2021-07-06 15:22:50|103.45|103.32|103.38|103.27|103.45|103.32|103.38|103.27|0
1625584980000|2021-07-06 15:23:00|103.41|103.32|103.39|103.28|103.41|103.32|103.34|103.23|1827
1625584990000|2021-07-06 15:23:10|103.43|103.32|103.36|103.25|103.49|103.38|103.36|103.25|8802
1625585000000|2021-07-06 15:23:20|103.41|103.28|103.39|103.3|103.41|103.3|103.36|103.23|0
1625585010000|2021-07-06 15:23:30|103.34|103.25|103.37|103.28|103.39|103.28|103.34|103.23|4572
1625585020000|2021-07-06 15:23:40|103.32|103.23|103.37|103.26|103.37|103.28|103.3|103.21|4049
1625585030000|2021-07-06 15:23:50|103.32|103.21|103.28|103.17|103.37|103.26|103.28|103.17|1324
1625585040000|2021-07-06 15:24:00|103.33|103.22|103.37|103.26|103.37|103.26|103.32|103.21|10
1625585050000|2021-07-06 15:24:10|103.3|103.17|103.31|103.22|103.31|103.22|103.3|103.17|1968
1625585060000|2021-07-06 15:24:20|103.26|103.17|103.32|103.19|103.32|103.22|103.26|103.17|0
1625585070000|2021-07-06 15:24:30|103.37|103.22|103.3|103.19|103.37|103.24|103.3|103.19|0
1625585080000|2021-07-06 15:24:40|103.35|103.24|103.32|103.23|103.37|103.26|103.32|103.19|0
1625585090000|2021-07-06 15:24:50|103.37|103.28|103.38|103.25|103.43|103.32|103.32|103.23|4004
1625585100000|2021-07-06 15:25:00|103.43|103.3|103.41|103.3|103.43|103.32|103.36|103.25|60
1625585110000|2021-07-06 15:25:10|103.36|103.25|103.36|103.25|103.36|103.25|103.36|103.25|0
1625585130000|2021-07-06 15:25:30|103.41|103.3|103.43|103.3|103.43|103.3|103.34|103.23|5032
1625585140000|2021-07-06 15:25:40|103.38|103.25|103.41|103.3|103.43|103.3|103.36|103.25|159
1625585150000|2021-07-06 15:25:50|103.44|103.33|103.49|103.38|103.49|103.38|103.44|103.33|986
1625585160000|2021-07-06 15:26:00|103.44|103.33|103.44|103.33|103.49|103.38|103.44|103.33|0
1625585170000|2021-07-06 15:26:10|103.49|103.38|103.48|103.35|103.53|103.4|103.44|103.33|928
1625585180000|2021-07-06 15:26:20|103.53|103.39|103.48|103.39|103.53|103.46|103.48|103.39|1194
1625585190000|2021-07-06 15:26:30|103.53|103.44|103.53|103.44|103.53|103.44|103.53|103.44|0
1625585200000|2021-07-06 15:26:40|103.5|103.39|103.55|103.46|103.55|103.46|103.5|103.39|1709
1625585210000|2021-07-06 15:26:50|103.5|103.41|103.48|103.39|103.55|103.44|103.48|103.35|5763
1625585220000|2021-07-06 15:27:00|103.53|103.44|103.55|103.44|103.55|103.44|103.48|103.35|62
1625585230000|2021-07-06 15:27:10|103.5|103.39|103.48|103.35|103.53|103.44|103.48|103.35|0
1625585240000|2021-07-06 15:27:20|103.53|103.4|103.48|103.39|103.53|103.44|103.48|103.35|0
1625585250000|2021-07-06 15:27:30|103.53|103.44|103.53|103.44|103.53|103.46|103.48|103.41|3029
1625585260000|2021-07-06 15:27:40|103.48|103.39|103.48|103.41|103.55|103.46|103.48|103.39|9206
1625585270000|2021-07-06 15:27:50|103.53|103.46|103.55|103.46|103.57|103.46|103.5|103.39|3078
1625585280000|2021-07-06 15:28:00|103.5|103.41|103.55|103.46|103.55|103.46|103.5|103.41|6408
1625585290000|2021-07-06 15:28:10|103.5|103.41|103.55|103.46|103.57|103.46|103.5|103.41|6245
1625585300000|2021-07-06 15:28:20|103.5|103.41|103.63|103.52|103.63|103.52|103.5|103.41|471
1625585310000|2021-07-06 15:28:30|103.6|103.49|103.6|103.49|103.65|103.54|103.6|103.49|3993
1625585320000|2021-07-06 15:28:40|103.65|103.54|103.56|103.45|103.67|103.54|103.56|103.45|5336
1625585330000|2021-07-06 15:28:50|103.61|103.5|103.56|103.45|103.61|103.5|103.54|103.43|3895
1625585340000|2021-07-06 15:29:00|103.61|103.47|103.57|103.46|103.67|103.54|103.52|103.41|2051
1625585350000|2021-07-06 15:29:10|103.52|103.41|103.58|103.47|103.58|103.47|103.52|103.41|0
1625585360000|2021-07-06 15:29:20|103.63|103.52|103.62|103.51|103.67|103.56|103.62|103.51|2008
1625585370000|2021-07-06 15:29:30|103.67|103.49|103.67|103.54|103.67|103.54|103.62|103.47|0
1625585380000|2021-07-06 15:29:40|103.62|103.49|103.58|103.45|103.67|103.52|103.58|103.45|2914
1625585390000|2021-07-06 15:29:50|103.63|103.5|103.58|103.45|103.67|103.54|103.58|103.45|1
1625641220000|2021-07-07 07:00:20|104.02|103.88|104.18|103.94|104.18|103.94|104.02|103.88|8954
1625641230000|2021-07-07 07:00:30|104.24|103.96|104.52|104.28|104.56|104.36|104.24|103.96|43927
1625641240000|2021-07-07 07:00:40|104.5|104.26|104.44|104.18|104.5|104.26|104.44|104.18|10942
1625641250000|2021-07-07 07:00:50|||||||||4759
1625641260000|2021-07-07 07:01:00|104.42|104.2|104.38|104.2|104.42|104.2|104.36|104.2|10021
1625641270000|2021-07-07 07:01:10|104.46|104.22|104.52|104.34|104.52|104.34|104.46|104.22|3200
1625641280000|2021-07-07 07:01:20|104.5|104.36|104.52|104.36|104.52|104.38|104.5|104.36|1375
1625641300000|2021-07-07 07:01:40|104.6|104.38|104.58|104.36|104.6|104.4|104.58|104.36|7361
1625641320000|2021-07-07 07:02:00|||||||||1600
1625641330000|2021-07-07 07:02:10|104.56|104.28|104.42|104.18|104.56|104.28|104.42|104.18|21572
1625641340000|2021-07-07 07:02:20|||||||||9087
1625641360000|2021-07-07 07:02:40|104.46|104.2|104.44|104.2|104.46|104.22|104.44|104.18|2810
1625641370000|2021-07-07 07:02:50|104.42||104.4||104.42||104.4||10000
1625641390000|2021-07-07 07:03:10|104.38||104.36||104.38||104.36||0
1625641400000|2021-07-07 07:03:20|104.38|104.22|104.6|104.42|104.6|104.42|104.36|104.2|1935
1625641410000|2021-07-07 07:03:30|104.72|104.44|104.78|104.6|104.82|104.64|104.72|104.42|4100
1625641420000|2021-07-07 07:03:40|104.76|104.62|104.72|104.56|104.78|104.62|104.72|104.5|13562
1625641430000|2021-07-07 07:03:50|104.7|104.5|104.72|104.58|104.72|104.6|104.68|104.48|1566
1625641440000|2021-07-07 07:04:00||104.6||104.6||104.66||104.5|7486
1625641450000|2021-07-07 07:04:10|104.7|104.62|104.62|104.46|104.7|104.62|104.62|104.44|10371
1625641460000|2021-07-07 07:04:20|104.6|104.44|104.58|104.38|104.6|104.44|104.58|104.38|0
1625641470000|2021-07-07 07:04:30||104.4||104.42||104.42||104.4|1972
1625641480000|2021-07-07 07:04:40||104.4||104.4||104.4||104.4|0
1625641490000|2021-07-07 07:04:50|104.6|104.42|104.68|104.5|104.74|104.58|104.6|104.42|18865
1625641500000|2021-07-07 07:05:00|104.72|104.52|104.72|104.66|104.82|104.66|104.72|104.52|23988
1625641510000|2021-07-07 07:05:10|104.7|104.64|104.72|104.6|104.72|104.64|104.7|104.54|5411
1625641520000|2021-07-07 07:05:20|104.7|104.58|104.7|104.56|104.72|104.6|104.7|104.56|13726
1625641550000|2021-07-07 07:05:50|104.72|104.58|104.66|104.52|104.72|104.6|104.66|104.52|4311
1625641560000|2021-07-07 07:06:00|104.7|104.54|104.72|104.58|104.84|104.68|104.68|104.54|10400
1625641570000|2021-07-07 07:06:10|104.74|104.6|104.74|104.62|104.74|104.64|104.74|104.6|0
1625641580000|2021-07-07 07:06:20|104.72|104.6|104.72|104.56|104.72|104.6|104.72|104.56|4000
1625641590000|2021-07-07 07:06:30|104.7|104.54|104.68|104.52|104.7|104.54|104.68|104.52|620
1625641600000|2021-07-07 07:06:40||104.54||104.54||104.54||104.54|0
1625641620000|2021-07-07 07:07:00|104.7|104.56|104.72|104.6|104.76|104.62|104.7|104.56|51308
1625641630000|2021-07-07 07:07:10|104.7|104.58|104.7|104.54|104.72|104.58|104.64|104.52|0
1625641640000|2021-07-07 07:07:20|||||||||500
1625641660000|2021-07-07 07:07:40|104.68|104.52|104.34|104.18|104.68|104.52|104.34|104.16|22637
1625641670000|2021-07-07 07:07:50|104.4|104.2|104.44|104.34|104.46|104.34|104.34|104.2|18690
1625641680000|2021-07-07 07:08:00|104.42|104.3|104.42|104.26|104.42|104.3|104.42|104.26|370
1625641690000|2021-07-07 07:08:10|104.4|104.28|104.4|104.24|104.42|104.28|104.36|104.22|5497
1625641700000|2021-07-07 07:08:20|104.36|104.22|104.34|104.22|104.36|104.22|104.28|104.16|964
1625641710000|2021-07-07 07:08:30|104.32|104.2|104.2|104.1|104.32|104.2|104.18|104.04|6665
1625641720000|2021-07-07 07:08:40|104.28|104.12|104.22|104.08|104.3|104.16|104.22|104.08|12853
1625641730000|2021-07-07 07:08:50|104.3|104.1|104.24|104.08|104.3|104.18|104.18|104.06|18032
1625641740000|2021-07-07 07:09:00|104.22|104.06|104.02|103.9|104.22|104.08|104.02|103.88|10000
1625641750000|2021-07-07 07:09:10|104|103.88|103.96|103.82|104|103.88|103.96|103.8|2226
1625641760000|2021-07-07 07:09:20|104|103.8|103.82|103.72|104|103.9|103.78|103.68|70574
1625641770000|2021-07-07 07:09:30|103.8|103.68|103.78|103.66|103.8|103.68|103.72|103.6|1808
1625641780000|2021-07-07 07:09:40|||||||||280
1625641790000|2021-07-07 07:09:50|103.76|103.68|103.78|103.68|103.92|103.76|103.76|103.66|17179
1625641800000|2021-07-07 07:10:00|103.8|103.7|103.9|103.8|103.96|103.88|103.8|103.7|37385
1625641810000|2021-07-07 07:10:10|103.96|103.82|103.96|103.86|103.96|103.86|103.94|103.8|2644
1625641820000|2021-07-07 07:10:20|103.94|103.84|103.92|103.8|103.94|103.84|103.84|103.72|2113
1625641840000|2021-07-07 07:10:40|||||||||3859
1625641860000|2021-07-07 07:11:00|103.9||103.9||103.9||103.9||23
1625641870000|2021-07-07 07:11:10||103.82||103.82||103.82||103.82|4205
1625641880000|2021-07-07 07:11:20|103.88|103.78|103.9|103.78|103.92|103.82|103.8|103.72|9385
1625641890000|2021-07-07 07:11:30|103.92|103.8|104.12|104|104.16|104|103.92|103.8|18046
1625641900000|2021-07-07 07:11:40|104.1|103.98|103.82|103.7|104.1|103.98|103.82|103.7|44617
1625641910000|2021-07-07 07:11:50|103.84|103.72|103.8|103.7|103.9|103.76|103.8|103.7|0
1625641920000|2021-07-07 07:12:00|||||||||3829
1625641940000|2021-07-07 07:12:20|103.78|103.66|103.68|103.62|103.78|103.66|103.68|103.62|1516
1625641950000|2021-07-07 07:12:30|103.66|103.56|103.6|103.56|103.7|103.56|103.6|103.56|1802
1625641960000|2021-07-07 07:12:40|103.64|103.58|103.7|103.58|103.7|103.58|103.62|103.56|18600
1625641970000|2021-07-07 07:12:50|103.72|103.6|103.72|103.6|103.78|103.64|103.72|103.58|10634
1625641980000|2021-07-07 07:13:00|103.74|103.62|103.82|103.7|103.84|103.7|103.7|103.62|17881
1625642000000|2021-07-07 07:13:20|103.84|103.72|103.8|103.7|103.88|103.72|103.8|103.7|3006
1625642010000|2021-07-07 07:13:30|103.82|103.72|103.94|103.8|103.94|103.8|103.82|103.72|1258
1625642020000|2021-07-07 07:13:40|103.96|103.82|104|103.88|104|103.88|103.96|103.82|17218
1625642030000|2021-07-07 07:13:50|103.98|103.86|103.86|103.76|103.98|103.86|103.86|103.74|1302
1625642040000|2021-07-07 07:14:00|103.88||103.92||103.92||103.88||0
1625642050000|2021-07-07 07:14:10|103.94|103.78|103.94|103.8|103.94|103.8|103.94|103.78|0
1625642060000|2021-07-07 07:14:20|103.92|103.78|103.9|103.74|103.92|103.78|103.9|103.72|1174
1625642090000|2021-07-07 07:14:50|103.92|103.8|103.88|103.8|103.96|103.82|103.88|103.8|12
1625642100000|2021-07-07 07:15:00|103.9|103.82|103.94|103.82|103.98|103.82|103.9|103.82|532
1625642110000|2021-07-07 07:15:10|103.96||103.96||103.96||103.94||10
1625642130000|2021-07-07 07:15:30|103.94|103.8|103.9|103.8|103.94|103.8|103.9|103.8|0
1625642140000|2021-07-07 07:15:40|103.88|103.72|103.8|103.72|103.88|103.74|103.78|103.66|10000
1625642150000|2021-07-07 07:15:50|103.84|103.7|103.88|103.76|103.9|103.76|103.84|103.7|3085
1625642160000|2021-07-07 07:16:00||103.8||103.8||103.8||103.8|0
1625642170000|2021-07-07 07:16:10|103.86|103.74|103.84|103.74|103.86|103.74|103.84|103.74|501
1625642180000|2021-07-07 07:16:20||103.76||103.76||103.76||103.76|0
1625642190000|2021-07-07 07:16:30||103.74||103.74||103.74||103.74|0
1625642200000|2021-07-07 07:16:40|103.82|103.7|103.82|103.7|103.82|103.7|103.82|103.68|5496
1625642210000|2021-07-07 07:16:50|103.8|103.66|103.78|103.64|103.8|103.66|103.78|103.62|0
1625642220000|2021-07-07 07:17:00||103.62||103.62||103.64||103.62|0
1625642230000|2021-07-07 07:17:10|103.76|103.6|103.68|103.56|103.76|103.6|103.68|103.56|7510
1625642240000|2021-07-07 07:17:20|103.7|103.58|103.68|103.56|103.74|103.58|103.68|103.56|0
1625642250000|2021-07-07 07:17:30|103.72|103.58|103.76|103.68|103.78|103.68|103.72|103.58|1443
1625642260000|2021-07-07 07:17:40|103.78|103.66|103.78|103.7|103.78|103.7|103.78|103.6|98
1625642270000|2021-07-07 07:17:50||103.68||103.68||103.7||103.64|0
1625642280000|2021-07-07 07:18:00|103.76|103.66|103.8|103.74|103.82|103.74|103.76|103.62|2000
1625642290000|2021-07-07 07:18:10|103.82|103.78|103.86|103.78|103.88|103.78|103.82|103.78|242
1625642320000|2021-07-07 07:18:40|||||||||7680
1625642330000|2021-07-07 07:18:50|103.88|103.8|103.92|103.8|103.94|103.8|103.88|103.8|167
1625642340000|2021-07-07 07:19:00|103.9|103.78|103.88|103.78|103.9|103.78|103.88|103.78|0
1625642350000|2021-07-07 07:19:10|103.9|103.8|103.98|103.86|104.04|103.92|103.9|103.8|45663
1625642360000|2021-07-07 07:19:20|103.96|103.84|103.9|103.8|103.96|103.84|103.9|103.78|923
1625642370000|2021-07-07 07:19:30|103.78|103.78|103.92|103.82|103.92|103.82|103.78|103.72|25000
1625642380000|2021-07-07 07:19:40|103.9|103.78|103.9|103.8|103.92|103.8|103.9|103.78|0
1625642390000|2021-07-07 07:19:50|103.92||103.94||103.94||103.92||1875
1625642400000|2021-07-07 07:20:00|103.92|103.82|103.94|103.84|103.94|103.84|103.92|103.78|50
1625642410000|2021-07-07 07:20:10|103.96|103.86|104.12|104|104.12|104|103.96|103.86|4382
1625642420000|2021-07-07 07:20:20|104.1||104.1||104.1||104.1||296
1625642430000|2021-07-07 07:20:30|||||||||1156
1625642440000|2021-07-07 07:20:40|104.08||104.08||104.08||104.08||499
1625642450000|2021-07-07 07:20:50|104.1|104.02|104.12|104.04|104.12|104.04|104.1|104.02|100
1625642460000|2021-07-07 07:21:00||104.06||104.06||104.06||104.04|2
1625642470000|2021-07-07 07:21:10||104.08||104.08||104.08||104.08|2
1625642480000|2021-07-07 07:21:20||104.06||104.06||104.06||104.06|160
1625642500000|2021-07-07 07:21:40|104.1|104.08|104.06|103.94|104.12|104.08|104.06|103.94|4875
1625642510000|2021-07-07 07:21:50|104.04||104||104.04||104||0
1625642520000|2021-07-07 07:22:00|103.98||104.04||104.04||103.98||0
1625642550000|2021-07-07 07:22:30|104.06|103.96|104.12|104.04|104.12|104.04|104.06|103.96|13
1625642570000|2021-07-07 07:22:50|||||||||1447
1625642580000|2021-07-07 07:23:00|104.16|104|104.16|104.02|104.18|104.02|104.16|103.98|2777
1625642600000|2021-07-07 07:23:20|104.14||104.14||104.14||104.14||0
1625642610000|2021-07-07 07:23:30||104||104||104||104|0
1625642620000|2021-07-07 07:23:40||104.02||104.02||104.02||104.02|0
1625642630000|2021-07-07 07:23:50|104.16|104.06|104.16|104.06|104.22|104.08|104.16|104.04|30000
1625642640000|2021-07-07 07:24:00|104.14|104.04|104.1|103.96|104.14|104.04|104.04|103.9|12905
1625642650000|2021-07-07 07:24:10|104.08|103.94|104.04|103.9|104.08|103.94|104.04|103.9|0
1625642660000|2021-07-07 07:24:20||103.88||103.88||103.9||103.88|200
1625642680000|2021-07-07 07:24:40||103.9||103.9||103.9||103.9|10000
1625642690000|2021-07-07 07:24:50||103.88||103.9||103.92||103.88|2535
1625642700000|2021-07-07 07:25:00||103.88||103.9||103.9||103.88|0
1625642710000|2021-07-07 07:25:10||103.88||103.88||103.88||103.88|0
1625642720000|2021-07-07 07:25:20||103.9||103.9||103.9||103.9|0
1625642730000|2021-07-07 07:25:30|104.02|103.88|103.92|103.82|104.02|103.88|103.92|103.82|0
1625642740000|2021-07-07 07:25:40||103.84||103.84||103.84||103.84|0
1625642750000|2021-07-07 07:25:50|103.88|103.82|103.8|103.66|103.88|103.82|103.78|103.66|8871
1625642760000|2021-07-07 07:26:00||103.68||103.68||103.68||103.68|0
1625642770000|2021-07-07 07:26:10||103.66||103.66||103.66||103.66|0
1625642780000|2021-07-07 07:26:20|103.78|103.64|103.74|103.62|103.78|103.66|103.74|103.62|100
1625642790000|2021-07-07 07:26:30|103.72|103.6|103.72|103.62|103.72|103.62|103.72|103.6|0
1625642800000|2021-07-07 07:26:40|||||||||10432
1625642820000|2021-07-07 07:27:00|||||||||1000
1625642830000|2021-07-07 07:27:10|||||||||662
1625642840000|2021-07-07 07:27:20|103.76|103.64|103.74|103.62|103.76|103.72|103.74|103.62|7894
1625642850000|2021-07-07 07:27:30||103.64||103.64||103.64||103.64|0
1625642860000|2021-07-07 07:27:40|103.72|103.66|103.74|103.64|103.76|103.66|103.72|103.64|24662
1625642870000|2021-07-07 07:27:50|103.7|103.62|103.68|103.6|103.7|103.62|103.66|103.58|5667
1625642880000|2021-07-07 07:28:00||103.58||103.56||103.58||103.56|0
1625642890000|2021-07-07 07:28:10|||||||||2874
1625642980000|2021-07-07 07:29:40|103.72|103.58|103.72|103.6|103.72|103.64|103.64|103.58|18588
1625642990000|2021-07-07 07:29:50||103.62||103.6||103.62||103.6|0
1625643020000|2021-07-07 07:30:20|103.74|103.62|103.72|103.62|103.76|103.68|103.66|103.58|35828
1625643030000|2021-07-07 07:30:30|103.64|103.64|103.7|103.62|103.72|103.64|103.64|103.62|1361
1625643040000|2021-07-07 07:30:40|103.68|103.58|103.68|103.58|103.7|103.58|103.68|103.58|1000
1625643060000|2021-07-07 07:31:00|103.66|103.56|103.64|103.54|103.66|103.58|103.56|103.52|10714
1625643070000|2021-07-07 07:31:10||103.52||103.52||103.52||103.52|1
1625643090000|2021-07-07 07:31:30|103.62|103.56|103.62|103.52|103.64|103.56|103.56|103.52|900
1625643110000|2021-07-07 07:31:50|||||||||949
1625643120000|2021-07-07 07:32:00|||||||||3354
1625643140000|2021-07-07 07:32:20|103.66|103.54|103.66|103.56|103.68|103.6|103.66|103.54|11923
1625643150000|2021-07-07 07:32:30|103.64|103.54|103.62|103.5|103.64|103.54|103.6|103.46|0
1625643160000|2021-07-07 07:32:40|||||||||24470
1625643190000|2021-07-07 07:33:10|103.6|103.48|103.56|103.46|103.6|103.48|103.54|103.42|780
1625643200000|2021-07-07 07:33:20|||||||||2011
1625643220000|2021-07-07 07:33:40||103.48||103.46||103.48||103.46|2100
1625643240000|2021-07-07 07:34:00|103.54|103.44|103.54|103.44|103.54|103.44|103.54|103.44|600
1625643250000|2021-07-07 07:34:10|103.52|103.46|103.56|103.44|103.58|103.52|103.52|103.44|7968
1625643260000|2021-07-07 07:34:20||103.46||103.46||103.48||103.46|0
1625643290000|2021-07-07 07:34:50|103.54||103.54||103.54||103.54||1400
1625643300000|2021-07-07 07:35:00|103.52|103.44|103.54|103.42|103.54|103.44|103.52|103.42|22277
1625643310000|2021-07-07 07:35:10||103.44||103.46||103.46||103.44|20
1625643350000|2021-07-07 07:35:50|103.58|103.48|103.58|103.5|103.58|103.5|103.58|103.48|3296
1625643360000|2021-07-07 07:36:00||103.48||103.48||103.48||103.48|20
1625643370000|2021-07-07 07:36:10||103.5||103.5||103.5||103.5|15000
1625643380000|2021-07-07 07:36:20|103.56|103.46|103.54|103.46|103.56|103.46|103.54|103.46|17696
1625643410000|2021-07-07 07:36:50|103.52||103.52||103.52||103.52||9
1625643440000|2021-07-07 07:37:20|103.5|103.44|103.48|103.38|103.5|103.44|103.46|103.36|595
1625643450000|2021-07-07 07:37:30|103.46||103.46||103.46||103.46||16455
1625643460000|2021-07-07 07:37:40|||||||||5000
1625643490000|2021-07-07 07:38:10|103.44|103.42|103.5|103.44|103.5|103.44|103.44|103.42|77416
1625643510000|2021-07-07 07:38:30||103.42||103.42||103.42||103.42|0
1625643570000|2021-07-07 07:39:30|103.48|103.38|103.38|103.32|103.48|103.38|103.38|103.3|3035
1625643580000|2021-07-07 07:39:40|||||||||3000
1625643590000|2021-07-07 07:39:50|103.36|103.3|103.34|103.28|103.36|103.3|103.32|103.24|5113
1625643610000|2021-07-07 07:40:10|103.36|103.3|103.52|103.44|103.54|103.44|103.36|103.3|25527
1625643620000|2021-07-07 07:40:20||103.46||103.46||103.46||103.46|0
1625643630000|2021-07-07 07:40:30|103.56|103.5|103.64|103.56|103.66|103.56|103.56|103.5|6977
1625643650000|2021-07-07 07:40:50|103.66||103.64||103.66||103.64||450
1625643660000|2021-07-07 07:41:00|103.66|103.58|103.66|103.6|103.66|103.6|103.66|103.58|0
1625643690000|2021-07-07 07:41:30|103.64||103.66||103.66||103.64||0
1625643700000|2021-07-07 07:41:40|||||||||9878
1625643730000|2021-07-07 07:42:10|103.68|103.62|103.68|103.6|103.68|103.62|103.68|103.6|3781
1625643740000|2021-07-07 07:42:20|103.66|103.62|103.68|103.62|103.68|103.62|103.66|103.62|7248
1625643750000|2021-07-07 07:42:30|103.7|103.64|103.72|103.66|103.8|103.66|103.7|103.64|7237
1625643760000|2021-07-07 07:42:40|103.7|103.64|103.7|103.6|103.7|103.64|103.7|103.6|0
1625643770000|2021-07-07 07:42:50|103.68||103.68||103.68||103.68||0
1625643780000|2021-07-07 07:43:00|103.66||103.66||103.68||103.66||31686
1625643800000|2021-07-07 07:43:20|||||||||6000
1625643810000|2021-07-07 07:43:30|103.64|103.56|103.6|103.52|103.64|103.56|103.58|103.5|3435
1625643850000|2021-07-07 07:44:10|||||||||1026
1625643880000|2021-07-07 07:44:40|||||||||1921
1625643890000|2021-07-07 07:44:50|103.62|103.56|103.72|103.62|103.72|103.62|103.62|103.56|16987
1625643900000|2021-07-07 07:45:00|103.7|103.64|103.7|103.64|103.7|103.68|103.7|103.64|0
1625643910000|2021-07-07 07:45:10|103.72|103.66|103.72|103.66|103.72|103.66|103.72|103.66|0
1625643920000|2021-07-07 07:45:20|103.76|103.68|103.96|103.88|104|103.88|103.76|103.68|11910
1625643930000|2021-07-07 07:45:30|103.98|103.86|103.92|103.86|103.98|103.88|103.92|103.86|2500
1625643940000|2021-07-07 07:45:40|103.9|103.82|103.84|103.76|103.9|103.82|103.84|103.74|1597
1625643950000|2021-07-07 07:45:50|103.86||103.84||103.86||103.82||0
1625643970000|2021-07-07 07:46:10|103.86|103.78|103.86|103.78|103.86|103.78|103.86|103.78|0
1625643980000|2021-07-07 07:46:20|103.88|103.8|103.9|103.82|103.9|103.82|103.84|103.8|885
1625644010000|2021-07-07 07:46:50|103.88|103.8|103.88|103.78|103.88|103.8|103.88|103.78|1426
1625644020000|2021-07-07 07:47:00|103.9||103.9||103.9||103.9||0
1625644030000|2021-07-07 07:47:10|103.92|103.84|103.98|103.86|104|103.86|103.92|103.84|430
1625644050000|2021-07-07 07:47:30|104|103.88|104|103.94|104|103.94|104|103.88|3358
1625644060000|2021-07-07 07:47:40|103.98|103.92|103.98|103.92|103.98|103.92|103.98|103.92|0
1625644070000|2021-07-07 07:47:50|104|103.94|104.04|103.98|104.04|103.98|104|103.94|3205
1625644080000|2021-07-07 07:48:00||104||104||104||104|0
1625644090000|2021-07-07 07:48:10|104.08|103.98|104.06|103.98|104.08|103.98|104.06|103.98|0
1625644100000|2021-07-07 07:48:20|104.1|104|104.08|104|104.1|104|104.08|104|2161
1625644110000|2021-07-07 07:48:30|104.1|104.02|104.1|104.04|104.1|104.04|104.1|104.02|0
1625644120000|2021-07-07 07:48:40|104.12|104.02|104.12|104.02|104.12|104.02|104.12|104.02|0
1625644130000|2021-07-07 07:48:50|104.08||104.08||104.08||104.08||0
1625644150000|2021-07-07 07:49:10|104.1||104.1||104.1||104.1||250
1625644160000|2021-07-07 07:49:20|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|0
1625644170000|2021-07-07 07:49:30|104.14|104.06|104.2|104.12|104.22|104.12|104.14|104.06|6755
1625644180000|2021-07-07 07:49:40|104.18|104.08|104.02|103.94|104.18|104.08|104.02|103.94|8054
1625644190000|2021-07-07 07:49:50|104.04|103.9|104.02|103.94|104.04|103.94|104.02|103.9|4830
1625644200000|2021-07-07 07:50:00|104.04||104.02||104.04||104.02||879
1625644230000|2021-07-07 07:50:30|||||||||913
1625644240000|2021-07-07 07:50:40|104|103.92|104|103.9|104|103.92|103.98|103.9|0
1625644250000|2021-07-07 07:50:50|103.98|103.94|103.9|103.78|103.98|103.94|103.9|103.78|7176
1625644260000|2021-07-07 07:51:00|103.88|103.8|103.9|103.82|103.9|103.82|103.88|103.8|561
1625644320000|2021-07-07 07:52:00|103.88|103.8|103.7|103.62|103.88|103.8|103.7|103.62|18019
1625644330000|2021-07-07 07:52:10|103.68|103.6|103.66|103.56|103.68|103.6|103.64|103.54|0
1625644340000|2021-07-07 07:52:20|103.64||103.66||103.66||103.62||2
1625644370000|2021-07-07 07:52:50|103.64|103.54|103.56|103.46|103.64|103.54|103.54|103.42|12055
1625644380000|2021-07-07 07:53:00|||||||||302
1625644420000|2021-07-07 07:53:40|||||||||5000
1625644430000|2021-07-07 07:53:50|103.58|103.48|103.64|103.56|103.64|103.6|103.58|103.48|30058
1625644440000|2021-07-07 07:54:00|103.66|103.58|103.68|103.58|103.68|103.62|103.62|103.56|3467
1625644450000|2021-07-07 07:54:10|103.66|103.56|103.58|103.48|103.66|103.56|103.5|103.46|8014
1625644460000|2021-07-07 07:54:20|103.56|103.46|103.48|103.42|103.56|103.46|103.46|103.4|1100
1625644470000|2021-07-07 07:54:30|103.5|103.44|103.56|103.48|103.56|103.48|103.5|103.44|4024
1625644480000|2021-07-07 07:54:40|||||||||990
1625644490000|2021-07-07 07:54:50|103.54|103.46|103.46|103.38|103.54|103.46|103.46|103.38|300673
1625644500000|2021-07-07 07:55:00|103.48|103.4|103.62|103.56|103.66|103.56|103.48|103.4|136536
1625644510000|2021-07-07 07:55:10|103.6|103.54|103.6|103.56|103.62|103.56|103.58|103.54|11307
1625644520000|2021-07-07 07:55:20|103.58|103.54|103.5|103.46|103.58|103.54|103.5|103.46|3300
1625644530000|2021-07-07 07:55:30|103.52|103.48|103.5|103.42|103.56|103.48|103.5|103.42|22097
1625644550000|2021-07-07 07:55:50|103.48|103.4|103.48|103.38|103.48|103.4|103.48|103.36|9500
1625644560000|2021-07-07 07:56:00||103.36||103.38||103.38||103.36|0
1625644570000|2021-07-07 07:56:10|103.46|103.36|103.36|103.28|103.46|103.36|103.36|103.28|10697
1625644580000|2021-07-07 07:56:20|103.4||103.4||103.4||103.4||1000
1625644590000|2021-07-07 07:56:30|103.44|103.3|103.44|103.32|103.44|103.32|103.44|103.3|0
1625644600000|2021-07-07 07:56:40||103.34||103.36||103.36||103.34|1265
1625644610000|2021-07-07 07:56:50|103.42||103.42||103.42||103.42||0
1625644620000|2021-07-07 07:57:00|103.4|103.34|103.4|103.32|103.4|103.34|103.36|103.3|705
1625644630000|2021-07-07 07:57:10|103.34|103.3|103.32|103.22|103.34|103.3|103.32|103.2|442
1625644640000|2021-07-07 07:57:20|103.34|103.24|103.36|103.26|103.36|103.26|103.34|103.24|0
1625644650000|2021-07-07 07:57:30|||||||||1256
1625644670000|2021-07-07 07:57:50|103.34||103.34||103.34||103.34||0
1625644710000|2021-07-07 07:58:30|103.36|103.28|103.38|103.3|103.38|103.3|103.36|103.28|7585
1625644720000|2021-07-07 07:58:40|103.36||103.36||103.36||103.36||452
1625644740000|2021-07-07 07:59:00|103.34|103.28|103.3|103.22|103.34|103.28|103.26|103.2|13650
1625644760000|2021-07-07 07:59:20|103.26||103.26||103.3||103.26||0
1625644770000|2021-07-07 07:59:30|103.3|103.24|103.3|103.24|103.3|103.24|103.3|103.24|2523
1625644800000|2021-07-07 08:00:00|103.28|103.22|103.28|103.18|103.28|103.24|103.16|103.14|18914
1625644810000|2021-07-07 08:00:10|103.26|103.2|103.26|103.2|103.26|103.2|103.24|103.2|0
1625644880000|2021-07-07 08:01:20|103.3|103.22|103.3|103.24|103.3|103.24|103.3|103.22|6108
1625644890000|2021-07-07 08:01:30||103.26||103.24||103.26||103.24|2128
1625644930000|2021-07-07 08:02:10|103.28|103.22|103.26|103.2|103.28|103.22|103.24|103.2|25903
1625644940000|2021-07-07 08:02:20|103.28|103.22|103.28|103.22|103.28|103.22|103.28|103.22|9686
1625644960000|2021-07-07 08:02:40|103.26|103.24|103.28|103.22|103.28|103.26|103.26|103.22|4588
1625644970000|2021-07-07 08:02:50|103.26|103.2|103.26|103.2|103.26|103.2|103.24|103.18|0
1625644990000|2021-07-07 08:03:10|103.24|103.18|103.22|103.12|103.24|103.18|103.22|103.1|3308
1625645000000|2021-07-07 08:03:20||103.14||103.14||103.14||103.14|130
1625645030000|2021-07-07 08:03:50|103.2|103.12|103.2|103.12|103.2|103.12|103.2|103.12|416
1625645040000|2021-07-07 08:04:00|103.18|103.1|103.18|103.1|103.18|103.1|103.18|103.1|914
1625645080000|2021-07-07 08:04:40|103.16|103.08|103.14|103.06|103.18|103.12|103.14|103.04|601
1625645090000|2021-07-07 08:04:50|103.12|103.04|103.06|103.02|103.12|103.04|103.02|102.92|292332
1625645110000|2021-07-07 08:05:10|||||||||2000
1625645140000|2021-07-07 08:05:40|103.1|103.04|103.1|103.04|103.1|103.06|103.1|103.04|8262
1625645170000|2021-07-07 08:06:10|103.08|103.02|103|102.94|103.08|103.02|103|102.94|11687
1625645180000|2021-07-07 08:06:20||102.96||102.94||102.96||102.94|0
1625645190000|2021-07-07 08:06:30|103.02|102.96|103.02|102.96|103.02|102.96|103.02|102.96|227
1625645200000|2021-07-07 08:06:40|||||||||835
1625645210000|2021-07-07 08:06:50|103.06|102.98|103.12|103.08|103.14|103.08|103.06|102.98|18118
1625645220000|2021-07-07 08:07:00|103.1||103.1||103.1||103.1||0
1625645240000|2021-07-07 08:07:20|103.14||103.14||103.14||103.14||0
1625645260000|2021-07-07 08:07:40|103.12|103.04|103.06|102.98|103.12|103.04|103.06|102.98|113
1625645270000|2021-07-07 08:07:50|103.04|102.96|102.96|102.94|103.04|102.96|102.96|102.94|3478
1625645280000|2021-07-07 08:08:00|103|102.96|103|102.96|103|102.96|103|102.96|0
1625645290000|2021-07-07 08:08:10|102.98|102.94|102.92|102.88|102.98|102.94|102.92|102.84|7383
1625645300000|2021-07-07 08:08:20|102.88|102.86|102.88|102.82|102.9|102.86|102.88|102.8|14970
1625645340000|2021-07-07 08:09:00|102.86|102.84|102.88|102.82|102.88|102.84|102.86|102.82|2580
1625645350000|2021-07-07 08:09:10||102.8||102.82||102.82||102.8|0
1625645360000|2021-07-07 08:09:20|102.86||102.88||102.88||102.86||2500
1625645370000|2021-07-07 08:09:30||102.84||102.82||102.84||102.82|1149
1625645380000|2021-07-07 08:09:40||102.84||102.84||102.84||102.84|787
1625645390000|2021-07-07 08:09:50||102.82||102.84||102.84||102.82|0
1625645400000|2021-07-07 08:10:00|102.9|102.86|102.9|102.84|102.9|102.86|102.9|102.84|1764
1625645420000|2021-07-07 08:10:20|102.92|102.86|102.92|102.88|102.94|102.9|102.92|102.86|12811
1625645430000|2021-07-07 08:10:30|||||||||50000
1625645450000|2021-07-07 08:10:50|102.9|102.86|102.88|102.84|102.9|102.86|102.88|102.84|54
1625645460000|2021-07-07 08:11:00|102.86|102.8|102.84|102.8|102.86|102.8|102.84|102.8|2397
1625645480000|2021-07-07 08:11:20|102.82|102.74|102.82|102.74|102.82|102.76|102.82|102.72|13500
1625645490000|2021-07-07 08:11:30|||||||||6935
1625645520000|2021-07-07 08:12:00|102.8|102.76|102.82|102.76|102.84|102.78|102.8|102.76|3842
1625645530000|2021-07-07 08:12:10|102.8|102.74|102.82|102.74|102.82|102.74|102.8|102.74|0
1625645540000|2021-07-07 08:12:20|102.76|102.76|102.8|102.76|102.84|102.78|102.76|102.72|5661
1625645550000|2021-07-07 08:12:30|102.82|102.74|102.84|102.76|102.86|102.8|102.82|102.74|4659
1625645600000|2021-07-07 08:13:20||102.78||102.78||102.78||102.78|0
1625645610000|2021-07-07 08:13:30|||||||||315
1625645620000|2021-07-07 08:13:40|102.86|102.8|102.88|102.8|102.88|102.82|102.86|102.8|3109
1625645630000|2021-07-07 08:13:50|102.86|102.78|102.8|102.74|102.86|102.82|102.8|102.74|4371
1625645640000|2021-07-07 08:14:00|102.82|102.76|102.82|102.76|102.82|102.78|102.82|102.76|2500
1625645670000|2021-07-07 08:14:30|102.8|102.74|102.76|102.7|102.8|102.74|102.76|102.7|836
1625645690000|2021-07-07 08:14:50|102.78|102.72|102.76|102.7|102.8|102.72|102.76|102.7|0
1625645700000|2021-07-07 08:15:00||102.72||102.72||102.72||102.72|0
1625645710000|2021-07-07 08:15:10|102.74|102.7|102.7|102.66|102.74|102.7|102.7|102.64|14124
1625645720000|2021-07-07 08:15:20|102.72|102.68|102.74|102.68|102.74|102.68|102.72|102.68|4764
1625645730000|2021-07-07 08:15:30|102.72|102.66|102.68|102.6|102.72|102.66|102.68|102.58|4448
1625645740000|2021-07-07 08:15:40|102.64|102.58|102.64|102.58|102.68|102.6|102.62|102.56|21015
1625645750000|2021-07-07 08:15:50|102.62|102.6|102.58|102.52|102.68|102.6|102.58|102.52|76676
1625645760000|2021-07-07 08:16:00|102.6|102.54|102.62|102.54|102.62|102.54|102.6|102.52|4538
1625645770000|2021-07-07 08:16:10|102.58|102.52|102.62|102.54|102.62|102.58|102.58|102.52|7563
1625645800000|2021-07-07 08:16:40|102.6||102.62||102.62||102.6||78301
1625645810000|2021-07-07 08:16:50|102.64|102.56|102.66|102.6|102.72|102.62|102.64|102.56|13973
1625645820000|2021-07-07 08:17:00||102.62||102.62||102.62||102.6|950
1625645830000|2021-07-07 08:17:10|||||||||5000
1625645880000|2021-07-07 08:18:00|||||||||47137
1625645900000|2021-07-07 08:18:20|||||||||1037
1625645930000|2021-07-07 08:18:50|102.64|102.6|102.6|102.54|102.66|102.6|102.56|102.52|48101
1625645940000|2021-07-07 08:19:00|102.58||102.58||102.58||102.58||0
1625645950000|2021-07-07 08:19:10|||||||||6585
1625645970000|2021-07-07 08:19:30|||||||||487
1625645990000|2021-07-07 08:19:50|||||||||600
1625646000000|2021-07-07 08:20:00|102.6|102.56|102.6|102.54|102.68|102.62|102.6|102.54|14215
1625646010000|2021-07-07 08:20:10|||||||||7095
1625646060000|2021-07-07 08:21:00|102.58|102.52|102.52|102.42|102.58|102.52|102.52|102.42|3363
1625646070000|2021-07-07 08:21:10|102.5|102.4|102.48|102.4|102.5|102.42|102.48|102.4|432
1625646090000|2021-07-07 08:21:30||102.42||102.4||102.42||102.4|300
1625646110000|2021-07-07 08:21:50|102.44|102.36|102.44|102.36|102.44|102.36|102.4|102.34|1849
1625646120000|2021-07-07 08:22:00|102.42|102.32|102.4|102.32|102.42|102.32|102.4|102.32|0
1625646140000|2021-07-07 08:22:20|||||||||146
1625646150000|2021-07-07 08:22:30|||||||||7852
1625646240000|2021-07-07 08:24:00|102.42|102.34|102.44|102.36|102.44|102.38|102.4|102.34|31477
1625646250000|2021-07-07 08:24:10|102.42||102.42||102.42||102.42||1940
1625646280000|2021-07-07 08:24:40|||||||||1000
1625646300000|2021-07-07 08:25:00|102.4||102.42||102.42||102.4||3
1625646310000|2021-07-07 08:25:10|102.44|102.38|102.46|102.38|102.46|102.42|102.44|102.38|5062
1625646320000|2021-07-07 08:25:20|||||||||170
1625646370000|2021-07-07 08:26:10|102.48|102.4|102.4|102.34|102.48|102.46|102.36|102.34|23542
1625646390000|2021-07-07 08:26:30|102.42|102.36|102.4|102.34|102.42|102.36|102.4|102.34|30
1625646410000|2021-07-07 08:26:50|102.42|102.36|102.38|102.34|102.42|102.4|102.36|102.34|5300
1625646420000|2021-07-07 08:27:00|102.36|102.36|102.38|102.34|102.38|102.36|102.36|102.34|1
1625646430000|2021-07-07 08:27:10|102.4|102.36|102.42|102.38|102.44|102.4|102.4|102.36|6280
1625646440000|2021-07-07 08:27:20|102.4|102.36|102.38|102.32|102.4|102.36|102.34|102.3|16265
1625646450000|2021-07-07 08:27:30|102.36||102.36||102.36||102.36||1210
1625646470000|2021-07-07 08:27:50|||||||||400
1625646490000|2021-07-07 08:28:10|102.34|102.3|102.28|102.22|102.34|102.3|102.28|102.2|8430
1625646500000|2021-07-07 08:28:20|||||||||2712
1625646510000|2021-07-07 08:28:30|102.32|102.24|102.32|102.24|102.32|102.26|102.32|102.24|715
1625646520000|2021-07-07 08:28:40|102.3|102.26|102.3|102.26|102.3|102.26|102.3|102.26|0
1625646530000|2021-07-07 08:28:50|||||||||4856
1625646540000|2021-07-07 08:29:00|||||||||19446
1625646550000|2021-07-07 08:29:10|102.28|102.22|102.28|102.2|102.28|102.22|102.26|102.2|13239
1625646560000|2021-07-07 08:29:20|102.3|102.22|102.3|102.24|102.3|102.24|102.3|102.22|15578
1625646570000|2021-07-07 08:29:30|102.34|102.26|102.36|102.32|102.36|102.32|102.34|102.26|5443
1625646580000|2021-07-07 08:29:40|102.38|102.34|102.38|102.34|102.38|102.34|102.38|102.34|9832
1625646600000|2021-07-07 08:30:00|102.42|102.36|102.46|102.4|102.48|102.4|102.4|102.36|7509
1625646610000|2021-07-07 08:30:10|102.5||102.5||102.5||102.5||999
1625646620000|2021-07-07 08:30:20|102.48||102.46||102.48||102.46||1002
1625646680000|2021-07-07 08:31:20|102.44|102.42|102.46|102.42|102.46|102.42|102.44|102.42|3688
1625646690000|2021-07-07 08:31:30||102.44||102.44||102.44||102.44|978
1625646740000|2021-07-07 08:32:20|102.44|102.42|102.46|102.42|102.46|102.42|102.44|102.4|13762
1625646750000|2021-07-07 08:32:30|102.44|102.38|102.5|102.46|102.5|102.46|102.44|102.38|6805
1625646760000|2021-07-07 08:32:40||102.48||102.48||102.48||102.48|0
1625646780000|2021-07-07 08:33:00|102.52|102.44|102.52|102.48|102.52|102.48|102.48|102.44|15146
1625646790000|2021-07-07 08:33:10|102.5|102.46|102.5|102.46|102.52|102.46|102.5|102.44|11513
1625646800000|2021-07-07 08:33:20|102.52|102.48|102.5|102.46|102.52|102.48|102.5|102.44|1766
1625646810000|2021-07-07 08:33:30|102.48|102.44|102.46|102.38|102.48|102.44|102.44|102.36|11957
1625646820000|2021-07-07 08:33:40|102.48|102.4|102.5|102.44|102.5|102.44|102.48|102.4|9805
1625646830000|2021-07-07 08:33:50|102.48|102.42|102.48|102.42|102.5|102.46|102.48|102.4|2876
1625646840000|2021-07-07 08:34:00|||||||||98599
1625646860000|2021-07-07 08:34:20|102.4|102.4|102.42|102.38|102.48|102.46|102.4|102.32|78588
1625646870000|2021-07-07 08:34:30||102.4||102.38||102.4||102.38|0
1625646880000|2021-07-07 08:34:40|102.44|102.4|102.42|102.38|102.46|102.4|102.42|102.38|2844
1625646900000|2021-07-07 08:35:00|||||||||11060
1625646920000|2021-07-07 08:35:20|102.4|102.36|102.36|102.3|102.4|102.36|102.36|102.28|27475
1625646930000|2021-07-07 08:35:30|102.38|102.32|102.38|102.32|102.38|102.32|102.38|102.32|22321
1625646950000|2021-07-07 08:35:50|102.36||102.38||102.38||102.36||0
1625646960000|2021-07-07 08:36:00||102.34||102.34||102.34||102.34|0
1625646970000|2021-07-07 08:36:10|||||||||4851
1625647000000|2021-07-07 08:36:40|102.36|102.3|102.34|102.28|102.38|102.32|102.32|102.28|13036
1625647010000|2021-07-07 08:36:50|102.32||102.32||102.32||102.32||0
1625647020000|2021-07-07 08:37:00|102.3|102.26|102.24|102.2|102.3|102.26|102.24|102.2|4837
1625647030000|2021-07-07 08:37:10|102.22|102.18|102.18|102.14|102.22|102.18|102.14|102.1|17020
1625647040000|2021-07-07 08:37:20|102.2|102.16|102.18|102.16|102.22|102.16|102.18|102.16|13946
1625647060000|2021-07-07 08:37:40|||||||||2111
1625647070000|2021-07-07 08:37:50|||||||||8036
1625647080000|2021-07-07 08:38:00|||||||||3924
1625647090000|2021-07-07 08:38:10|102.2||102.22||102.22||102.2||3809
1625647100000|2021-07-07 08:38:20|102.18||102.22||102.22||102.18||42
1625647110000|2021-07-07 08:38:30|102.18||102.18||102.18||102.18||0
1625647120000|2021-07-07 08:38:40|||||||||10000
1625647130000|2021-07-07 08:38:50|||||||||8000
1625647140000|2021-07-07 08:39:00|102.22|102.18|102.28|102.22|102.3|102.22|102.22|102.18|27539
1625647150000|2021-07-07 08:39:10|||||||||52345
1625647170000|2021-07-07 08:39:30|||||||||9713
1625647180000|2021-07-07 08:39:40|102.2|102.2|102.3|102.24|102.3|102.24|102.2|102.16|52976
1625647200000|2021-07-07 08:40:00|102.28|102.22|102.28|102.22|102.3|102.24|102.26|102.22|1638
1625647210000|2021-07-07 08:40:10|102.3||102.3||102.3||102.3||2
1625647220000|2021-07-07 08:40:20|102.28||102.28||102.28||102.28||0
1625647250000|2021-07-07 08:40:50|102.26||102.28||102.28||102.26||1757
1625647260000|2021-07-07 08:41:00|102.26|102.18|102.2|102.14|102.26|102.18|102.2|102.14|2032
1625647270000|2021-07-07 08:41:10|||||||||1448
1625647300000|2021-07-07 08:41:40||102.16||102.14||102.16||102.14|0
1625647310000|2021-07-07 08:41:50|102.18||102.18||102.18||102.18||293
1625647320000|2021-07-07 08:42:00|102.16|102.1|102.14|102.1|102.16|102.1|102.14|102.1|2437
1625647330000|2021-07-07 08:42:10|102.12|102.06|102.1|102.02|102.12|102.06|102.1|102|11242
1625647340000|2021-07-07 08:42:20|102.08|102.04|102.08|102.04|102.08|102.04|102.08|102.04|5
1625647350000|2021-07-07 08:42:30|102.1||102.1||102.1||102.1||100
1625647380000|2021-07-07 08:43:00|102.12|102.06|102.16|102.06|102.16|102.06|102.12|102.06|15005
1625647390000|2021-07-07 08:43:10|102.14||102.12||102.14||102.12||100
1625647410000|2021-07-07 08:43:30|102.1|102.04|102.08|102.02|102.1|102.04|102.06|102|16569
1625647420000|2021-07-07 08:43:40|102|102.04|102.06|102|102.08|102.04|102|101.98|49910
1625647430000|2021-07-07 08:43:50|102.04|101.98|101.96|101.9|102.04|101.98|101.96|101.9|43225
1625647440000|2021-07-07 08:44:00|101.98|101.92|102|101.9|102|101.92|101.96|101.9|56761
1625647450000|2021-07-07 08:44:10|||||||||1000
1625647460000|2021-07-07 08:44:20||101.92||101.9||101.92||101.9|3895
1625647500000|2021-07-07 08:45:00||101.92||101.9||101.92||101.9|617
1625647520000|2021-07-07 08:45:20|||||||||964
1625647530000|2021-07-07 08:45:30|101.98||101.96||101.98||101.96||271
1625647540000|2021-07-07 08:45:40|||||||||21831
1625647560000|2021-07-07 08:46:00|||||||||1000
1625647570000|2021-07-07 08:46:10|||||||||2809
1625647580000|2021-07-07 08:46:20|101.98|101.92|101.94|101.9|102|101.92|101.94|101.9|56
1625647590000|2021-07-07 08:46:30|101.92||101.94||101.94||101.92||2500
1625647600000|2021-07-07 08:46:40|||||||||7471
1625647630000|2021-07-07 08:47:10|101.92||101.92||101.92||101.92||5120
1625647640000|2021-07-07 08:47:20|||||||||500
1625647650000|2021-07-07 08:47:30|101.9|101.84|101.84|101.76|101.9|101.84|101.84|101.76|4515
1625647660000|2021-07-07 08:47:40|101.86|101.78|101.84|101.76|101.88|101.8|101.84|101.76|28174
1625647670000|2021-07-07 08:47:50|101.82|101.78|101.86|101.82|101.86|101.82|101.8|101.78|11905
1625647680000|2021-07-07 08:48:00|101.84||101.86||101.86||101.84||5
1625647700000|2021-07-07 08:48:20|||||||||2400
1625647710000|2021-07-07 08:48:30|||||||||4918
1625647720000|2021-07-07 08:48:40|101.84|101.78|101.84|101.78|101.84|101.78|101.82|101.78|1003
1625647730000|2021-07-07 08:48:50||101.8||101.8||101.8||101.8|34
1625647740000|2021-07-07 08:49:00|101.86|101.82|101.94|101.9|101.96|101.92|101.86|101.82|44627
1625647750000|2021-07-07 08:49:10|101.92|101.88|101.92|101.86|101.92|101.88|101.9|101.86|3381
1625647760000|2021-07-07 08:49:20|101.94||101.94||101.94||101.94||2462
1625647780000|2021-07-07 08:49:40|101.92||101.92||101.92||101.92||0
1625647800000|2021-07-07 08:50:00||101.88||101.86||101.88||101.86|8778
1625647810000|2021-07-07 08:50:10|||||||||4181
1625647820000|2021-07-07 08:50:20||101.88||101.88||101.88||101.88|30
1625647830000|2021-07-07 08:50:30||101.86||101.86||101.86||101.86|0
1625647850000|2021-07-07 08:50:50|101.9|101.84|101.8|101.74|101.9|101.84|101.76|101.7|12717
1625647860000|2021-07-07 08:51:00|101.78|101.76|101.82|101.78|101.82|101.8|101.78|101.76|332
1625647870000|2021-07-07 08:51:10|101.84|101.8|101.86|101.78|101.86|101.82|101.84|101.78|16457
1625647880000|2021-07-07 08:51:20|101.84|101.8|101.8|101.78|101.86|101.8|101.8|101.78|8859
1625647890000|2021-07-07 08:51:30|||||||||18000
1625647900000|2021-07-07 08:51:40|101.78|101.72|101.76|101.7|101.78|101.72|101.76|101.7|9877
1625647910000|2021-07-07 08:51:50|101.74|101.66|101.7|101.64|101.74|101.7|101.7|101.64|7140
1625647920000|2021-07-07 08:52:00||101.66||101.66||101.66||101.66|641
1625647960000|2021-07-07 08:52:40|101.72|101.64|101.74|101.7|101.74|101.72|101.7|101.64|46067
1625647970000|2021-07-07 08:52:50|101.72|101.68|101.72|101.68|101.72|101.68|101.72|101.68|0
1625647980000|2021-07-07 08:53:00|101.7|101.64|101.7|101.64|101.7|101.64|101.7|101.64|4408
1625647990000|2021-07-07 08:53:10|101.68||101.68||101.68||101.68||1945
1625648000000|2021-07-07 08:53:20|101.7|101.66|101.72|101.68|101.72|101.68|101.7|101.66|6443
1625648010000|2021-07-07 08:53:30|||||||||972
1625648020000|2021-07-07 08:53:40|101.7|101.66|101.72|101.66|101.72|101.66|101.7|101.64|40
1625648060000|2021-07-07 08:54:20|101.7|101.64|101.72|101.68|101.72|101.68|101.7|101.64|1160
1625648070000|2021-07-07 08:54:30|101.7||101.7||101.7||101.7||16446
1625648080000|2021-07-07 08:54:40|||||||||12680
1625648090000|2021-07-07 08:54:50|101.68|101.64|101.68|101.64|101.68|101.64|101.68|101.64|2048
1625648100000|2021-07-07 08:55:00|101.66|101.6|101.68|101.6|101.68|101.6|101.64|101.58|5010
1625648120000|2021-07-07 08:55:20|||||||||184
1625648170000|2021-07-07 08:56:10|101.66|101.62|101.72|101.66|101.72|101.66|101.64|101.62|13171
1625648190000|2021-07-07 08:56:30|101.7|101.62|101.72|101.64|101.72|101.64|101.66|101.62|17760
1625648240000|2021-07-07 08:57:20|101.74|101.66|101.84|101.78|101.84|101.78|101.74|101.66|19330
1625648250000|2021-07-07 08:57:30||101.8||101.8||101.82||101.8|1904
1625648260000|2021-07-07 08:57:40|101.82|101.78|101.82|101.74|101.82|101.8|101.82|101.74|4800
1625648280000|2021-07-07 08:58:00|101.8||101.8||101.8||101.8||26123
1625648290000|2021-07-07 08:58:10|101.82||101.82||101.82||101.82||4881
1625648310000|2021-07-07 08:58:30|101.84|101.8|101.9|101.86|101.9|101.86|101.84|101.8|7982
1625648320000|2021-07-07 08:58:40|101.88|101.84|101.82|101.78|101.88|101.84|101.82|101.74|19602
1625648350000|2021-07-07 08:59:10|101.84|101.8|101.88|101.82|101.88|101.82|101.84|101.8|12949
1625648360000|2021-07-07 08:59:20|||||||||867
1625648370000|2021-07-07 08:59:30|101.86|101.78|101.78|101.74|101.86|101.78|101.78|101.74|3859
1625648380000|2021-07-07 08:59:40|101.76|101.76|101.76|101.72|101.8|101.76|101.76|101.7|4758
1625648390000|2021-07-07 08:59:50|101.78|101.74|101.74|101.7|101.78|101.76|101.72|101.7|7897
1625648400000|2021-07-07 09:00:00|101.72|101.66|101.68|101.58|101.72|101.66|101.68|101.58|900
1625648410000|2021-07-07 09:00:10|101.66||101.66||101.66||101.66||0
1625648420000|2021-07-07 09:00:20|101.68|101.6|101.62|101.58|101.7|101.62|101.62|101.56|10801
1625648440000|2021-07-07 09:00:40|||||||||2186
1625648460000|2021-07-07 09:01:00|||||||||2186
1625648470000|2021-07-07 09:01:10|101.64|101.6|101.68|101.62|101.68|101.62|101.62|101.6|14608
1625648490000|2021-07-07 09:01:30|101.66|101.6|101.68|101.6|101.68|101.62|101.64|101.58|50
1625648500000|2021-07-07 09:01:40|101.66||101.64||101.66||101.64||11917
1625648520000|2021-07-07 09:02:00|101.68||101.68||101.68||101.68||0
1625648570000|2021-07-07 09:02:50||101.62||101.62||101.62||101.62|2248
1625648590000|2021-07-07 09:03:10|101.66||101.66||101.66||101.66||152
1625648610000|2021-07-07 09:03:30|||||||||504
1625648620000|2021-07-07 09:03:40|101.64|101.6|101.64|101.6|101.64|101.6|101.64|101.6|134
1625648630000|2021-07-07 09:03:50|||||||||198
1625648640000|2021-07-07 09:04:00|101.66|101.62|101.66|101.6|101.68|101.62|101.66|101.6|13383
1625648650000|2021-07-07 09:04:10|101.68|101.64|101.74|101.66|101.76|101.7|101.68|101.64|18384
1625648660000|2021-07-07 09:04:20|101.76|101.68|101.82|101.74|101.82|101.74|101.76|101.68|6105
1625648670000|2021-07-07 09:04:30|101.84|101.78|101.9|101.84|101.92|101.84|101.84|101.78|4786
1625648680000|2021-07-07 09:04:40|101.92||101.9||101.92||101.9||2
1625648690000|2021-07-07 09:04:50|101.92||101.94||101.94||101.92||207
1625648700000|2021-07-07 09:05:00|101.92||101.92||101.92||101.92||19513
1625648710000|2021-07-07 09:05:10|101.94|101.94|101.96|101.94|101.98|101.94|101.94|101.84|77995
1625648720000|2021-07-07 09:05:20|||||||||1159
1625648730000|2021-07-07 09:05:30|101.98|101.96|102.02|101.98|102.02|102|101.98|101.96|8139
1625648740000|2021-07-07 09:05:40|102.04|102|102.08|102.04|102.08|102.04|102.04|102|25050
1625648750000|2021-07-07 09:05:50|102.06|102|102.08|102.04|102.08|102.04|102.06|102|10680
1625648760000|2021-07-07 09:06:00|102.06|102|101.98|101.92|102.06|102|101.96|101.92|9962
1625648830000|2021-07-07 09:07:10|102|101.94|102.02|101.96|102.04|101.96|102|101.94|2386
1625648840000|2021-07-07 09:07:20|102.04|101.92|101.96|101.88|102.04|101.92|101.94|101.88|10281
1625648850000|2021-07-07 09:07:30|101.94||101.96||101.96||101.94||0
1625648860000|2021-07-07 09:07:40|101.94||101.94||101.94||101.94||7000
1625648890000|2021-07-07 09:08:10|101.96|101.9|101.98|101.92|101.98|101.92|101.96|101.9|3681
1625648910000|2021-07-07 09:08:30|||||||||2990
1625648940000|2021-07-07 09:09:00|102|101.94|102.06|101.96|102.06|102|102|101.94|21487
1625648950000|2021-07-07 09:09:10|102.04||102.04||102.06||102.04||200
1625648970000|2021-07-07 09:09:30|102.06|101.98|102.1|102.04|102.1|102.04|102.06|101.98|6091
1625648980000|2021-07-07 09:09:40|102.12|102.06|102.18|102.12|102.2|102.12|102.12|102.06|6566
1625648990000|2021-07-07 09:09:50|102.2|102.14|102.2|102.12|102.22|102.14|102.2|102.12|0
1625649000000|2021-07-07 09:10:00|102.22|102.14|102.22|102.14|102.26|102.2|102.22|102.14|6474
1625649030000|2021-07-07 09:10:30|102.2|102.12|102.14|102.08|102.2|102.12|102.14|102.06|3803
1625649040000|2021-07-07 09:10:40|102.16||102.16||102.16||102.16||10000
1625649050000|2021-07-07 09:10:50|102.18||102.16||102.18||102.16||0
1625649060000|2021-07-07 09:11:00|102.14|102.04|102.14|102.04|102.14|102.04|102.14|102.04|0
1625649070000|2021-07-07 09:11:10|102.12|102.02|102.08|102|102.12|102.02|102.08|102|0
1625649080000|2021-07-07 09:11:20|102.06||102.08||102.08||102.06||0
1625649110000|2021-07-07 09:11:50|102.06|101.98|101.96|101.9|102.06|101.98|101.96|101.88|3600
1625649120000|2021-07-07 09:12:00|101.98||101.96||101.98||101.96||0
1625649130000|2021-07-07 09:12:10|101.98||101.98||101.98||101.98||0
1625649160000|2021-07-07 09:12:40|101.96||101.98||101.98||101.96||4873
1625649170000|2021-07-07 09:12:50|102|101.92|101.96|101.9|102|101.92|101.96|101.9|0
1625649180000|2021-07-07 09:13:00||101.92||101.9||101.92||101.9|350
1625649190000|2021-07-07 09:13:10|101.98|101.92|102|101.94|102|101.94|101.98|101.92|28
1625649210000|2021-07-07 09:13:30|||||||||1000
1625649220000|2021-07-07 09:13:40|101.98|101.92|101.98|101.92|101.98|101.92|101.94|101.9|1539
1625649230000|2021-07-07 09:13:50|101.96|101.9|101.96|101.9|101.96|101.9|101.96|101.9|0
1625649240000|2021-07-07 09:14:00|101.98|101.92|101.98|101.92|101.98|101.92|101.98|101.92|0
1625649250000|2021-07-07 09:14:10|||||||||68000
1625649270000|2021-07-07 09:14:30|101.96|101.9|101.96|101.9|101.96|101.9|101.96|101.9|700
1625649280000|2021-07-07 09:14:40|101.98|102|101.88|101.82|102.02|102|101.88|101.8|64914
1625649310000|2021-07-07 09:15:10|||||||||850
1625649340000|2021-07-07 09:15:40|101.9|101.84|101.9|101.84|101.9|101.86|101.9|101.84|4856
1625649350000|2021-07-07 09:15:50|101.92||101.9||101.92||101.9||38
1625649360000|2021-07-07 09:16:00|101.92|101.86|101.98|101.92|102|101.98|101.92|101.86|14478
1625649370000|2021-07-07 09:16:10|101.96|101.9|101.96|101.9|101.96|101.9|101.96|101.9|0
1625649380000|2021-07-07 09:16:20||101.88||101.88||101.88||101.88|5717
1625649400000|2021-07-07 09:16:40|||||||||3000
1625649410000|2021-07-07 09:16:50|||||||||722
1625649420000|2021-07-07 09:17:00|101.94|101.86|101.92|101.84|101.94|101.86|101.92|101.84|53
1625649440000|2021-07-07 09:17:20||101.82||101.84||101.84||101.82|0
1625649450000|2021-07-07 09:17:30|101.9|101.82|101.88|101.8|101.9|101.82|101.88|101.8|551
1625649460000|2021-07-07 09:17:40|||||||||3000
1625649470000|2021-07-07 09:17:50|101.86||101.88||101.88||101.84||14256
1625649480000|2021-07-07 09:18:00||101.82||101.82||101.82||101.82|0
1625649490000|2021-07-07 09:18:10||101.8||101.8||101.82||101.8|4854
1625649500000|2021-07-07 09:18:20|101.86||101.88||101.88||101.86||0
1625649510000|2021-07-07 09:18:30|101.9|101.82|101.88|101.82|101.92|101.9|101.88|101.8|102125
1625649520000|2021-07-07 09:18:40||101.84||101.84||101.84||101.84|69
1625649570000|2021-07-07 09:19:30|101.92|101.86|101.92|101.86|101.92|101.9|101.92|101.86|7162
1625649610000|2021-07-07 09:20:10|101.94|101.88|102.04|101.96|102.04|101.96|101.94|101.88|6019
1625649620000|2021-07-07 09:20:20|||||||||10
1625649640000|2021-07-07 09:20:40|102.02|101.94|102.02|101.94|102.02|101.96|101.98|101.9|7598
1625649650000|2021-07-07 09:20:50|102.04||102||102.04||102||98
1625649670000|2021-07-07 09:21:10|||||||||5455
1625649680000|2021-07-07 09:21:20|||||||||1943
1625649690000|2021-07-07 09:21:30|||||||||1091
1625649700000|2021-07-07 09:21:40|||||||||10000
1625649720000|2021-07-07 09:22:00|||||||||24379
1625649770000|2021-07-07 09:22:50|102.04|101.98|102.12|102.04|102.12|102.04|102.04|101.98|12144
1625649780000|2021-07-07 09:23:00|102.14|102.08|102.16|102.1|102.18|102.16|102.1|102.08|21565
1625649790000|2021-07-07 09:23:10|102.18||102.16||102.18||102.16||0
1625649800000|2021-07-07 09:23:20|102.14|102.06|102.06|102|102.14|102.08|102.06|102|2662
1625649820000|2021-07-07 09:23:40|||||||||1000
1625649830000|2021-07-07 09:23:50|||||||||10000
1625649840000|2021-07-07 09:24:00|102.04|101.98|102.08|102|102.08|102.02|102.04|101.98|11879
1625649850000|2021-07-07 09:24:10||102.02||102.04||102.04||102.02|0
1625649860000|2021-07-07 09:24:20|102.1|102.06|102.12|102.08|102.12|102.08|102.1|102.06|619
1625649900000|2021-07-07 09:25:00|102.14|102.1|102.22|102.16|102.24|102.16|102.14|102.1|4942
1625649910000|2021-07-07 09:25:10|102.24|102.18|102.34|102.24|102.34|102.24|102.24|102.18|14346
1625649920000|2021-07-07 09:25:20|102.32|102.28|102.34|102.28|102.36|102.3|102.32|102.24|366
1625649930000|2021-07-07 09:25:30|||||||||966
1625649940000|2021-07-07 09:25:40|||||||||10361
1625649960000|2021-07-07 09:26:00|102.32|102.26|102.34|102.3|102.34|102.3|102.28|102.2|22203
1625649970000|2021-07-07 09:26:10|102.38|102.32|102.36|102.3|102.38|102.34|102.36|102.3|5647
1625649980000|2021-07-07 09:26:20|102.3|102.28|102.4|102.36|102.4|102.36|102.3|102.28|24001
1625649990000|2021-07-07 09:26:30|102.42|102.38|102.42|102.38|102.44|102.4|102.42|102.38|10134
1625650000000|2021-07-07 09:26:40|102.4|102.36|102.42|102.38|102.42|102.38|102.38|102.32|11660
1625650030000|2021-07-07 09:27:10|||||||||1046
1625650040000|2021-07-07 09:27:20|102.44|102.4|102.44|102.4|102.44|102.4|102.44|102.4|3176
1625650050000|2021-07-07 09:27:30||102.42||102.42||102.42||102.42|7065
1625650060000|2021-07-07 09:27:40|||||||||9702
1625650070000|2021-07-07 09:27:50|102.46|102.44|102.5|102.44|102.5|102.44|102.46|102.44|17607
1625650080000|2021-07-07 09:28:00|||||||||1932
1625650090000|2021-07-07 09:28:10|102.52||102.5||102.52||102.5||0
1625650120000|2021-07-07 09:28:40|102.52|102.46|102.54|102.48|102.56|102.5|102.52|102.46|4572
1625650130000|2021-07-07 09:28:50|102.56|102.5|102.46|102.42|102.56|102.5|102.46|102.42|8075
1625650140000|2021-07-07 09:29:00|102.48||102.48||102.48||102.48||0
1625650150000|2021-07-07 09:29:10|102.46||102.46||102.48||102.46||85
1625650160000|2021-07-07 09:29:20|102.44|102.38|102.4|102.38|102.44|102.38|102.4|102.38|2502
1625650170000|2021-07-07 09:29:30|102.38|102.36|102.38|102.3|102.38|102.36|102.38|102.28|7234
1625650180000|2021-07-07 09:29:40|102.4||102.38||102.4||102.38||0
1625650190000|2021-07-07 09:29:50|102.4||102.38||102.4||102.38||102
1625650220000|2021-07-07 09:30:20|||||||||1953
1625650230000|2021-07-07 09:30:30||102.32||102.34||102.34||102.32|94
1625650270000|2021-07-07 09:31:10|||||||||76
1625650280000|2021-07-07 09:31:20|||||||||5807
1625650290000|2021-07-07 09:31:30|||||||||24440
1625650330000|2021-07-07 09:32:10||102.3||102.3||102.3||102.3|1278
1625650340000|2021-07-07 09:32:20||102.32||102.34||102.34||102.32|19424
1625650350000|2021-07-07 09:32:30||102.32||102.34||102.34||102.32|230
1625650360000|2021-07-07 09:32:40|102.4|102.36|102.34|102.28|102.4|102.38|102.34|102.26|6907
1625650370000|2021-07-07 09:32:50|102.36|102.3|102.36|102.3|102.38|102.32|102.34|102.3|19
1625650410000|2021-07-07 09:33:30|102.38|102.32|102.42|102.38|102.42|102.38|102.38|102.32|6882
1625650420000|2021-07-07 09:33:40|102.4|102.34|102.36|102.28|102.4|102.34|102.36|102.28|3
1625650440000|2021-07-07 09:34:00||102.3||102.3||102.3||102.3|110
1625650460000|2021-07-07 09:34:20|102.38|102.32|102.38|102.34|102.42|102.4|102.38|102.32|17690
1625650470000|2021-07-07 09:34:30|102.36|102.32|102.34|102.28|102.36|102.32|102.3|102.24|6496
1625650480000|2021-07-07 09:34:40|102.36||102.36||102.36||102.36||0
1625650490000|2021-07-07 09:34:50|102.34||102.32||102.34||102.32||0
1625650500000|2021-07-07 09:35:00|102.34||102.34||102.34||102.34||24
1625650520000|2021-07-07 09:35:20|||||||||599
1625650530000|2021-07-07 09:35:30|102.32|102.26|102.28|102.2|102.32|102.26|102.28|102.2|13501
1625650550000|2021-07-07 09:35:50||102.24||102.24||102.24||102.24|0
1625650570000|2021-07-07 09:36:10|102.26|102.2|102.28|102.2|102.28|102.22|102.26|102.2|56
1625650580000|2021-07-07 09:36:20|102.26||102.26||102.26||102.26||1934
1625650590000|2021-07-07 09:36:30|102.28|102.22|102.28|102.2|102.3|102.24|102.28|102.2|18720
1625650600000|2021-07-07 09:36:40|102.3|102.22|102.36|102.3|102.36|102.32|102.3|102.22|17059
1625650610000|2021-07-07 09:36:50||102.32||102.32||102.32||102.32|0
1625650630000|2021-07-07 09:37:10|||||||||365
1625650640000|2021-07-07 09:37:20|102.38|102.34|102.44|102.38|102.46|102.38|102.38|102.34|12575
1625650680000|2021-07-07 09:38:00|102.42||102.42||102.42||102.42||3
1625650710000|2021-07-07 09:38:30|102.44|102.4|102.44|102.36|102.46|102.4|102.42|102.36|7261
1625650720000|2021-07-07 09:38:40|102.46|102.38|102.48|102.42|102.5|102.44|102.44|102.38|2861
1625650730000|2021-07-07 09:38:50|102.5||102.5||102.5||102.5||0
1625650750000|2021-07-07 09:39:10|||||||||1800
1625650770000|2021-07-07 09:39:30|102.48||102.48||102.48||102.48||105
1625650790000|2021-07-07 09:39:50|||||||||1930
1625650800000|2021-07-07 09:40:00|||||||||1938
1625650810000|2021-07-07 09:40:10||102.44||102.44||102.44||102.44|0
1625650820000|2021-07-07 09:40:20|102.52|102.46|102.54|102.48|102.54|102.48|102.52|102.46|2
1625650860000|2021-07-07 09:41:00|||||||||6291
1625650920000|2021-07-07 09:42:00|102.52||102.54||102.54||102.52||2500
1625650940000|2021-07-07 09:42:20|||||||||500
1625650950000|2021-07-07 09:42:30|102.52||102.52||102.52||102.52||30
1625650960000|2021-07-07 09:42:40|102.5|102.46|102.44|102.38|102.5|102.46|102.44|102.38|17387
1625651020000|2021-07-07 09:43:40|||||||||1796
1625651040000|2021-07-07 09:44:00|||||||||4849
1625651060000|2021-07-07 09:44:20|||||||||767
1625651080000|2021-07-07 09:44:40|||||||||3417
1625651090000|2021-07-07 09:44:50|102.46|102.4|102.54|102.5|102.56|102.5|102.44|102.4|18759
1625651100000|2021-07-07 09:45:00|102.56|102.52|102.68|102.64|102.68|102.64|102.56|102.52|20568
1625651110000|2021-07-07 09:45:10|102.7|102.66|102.74|102.68|102.74|102.68|102.7|102.66|4845
1625651120000|2021-07-07 09:45:20|||||||||500
1625651140000|2021-07-07 09:45:40|||||||||1586
1625651150000|2021-07-07 09:45:50|102.76|102.7|102.82|102.74|102.84|102.74|102.76|102.68|8116
1625651160000|2021-07-07 09:46:00|102.84|102.76|102.86|102.78|102.88|102.78|102.8|102.74|3706
1625651180000|2021-07-07 09:46:20|102.82||102.86||102.88||102.82||2351
1625651190000|2021-07-07 09:46:30|||||||||2564
1625651200000|2021-07-07 09:46:40|||||||||131
1625651220000|2021-07-07 09:47:00|102.84|102.76|102.78|102.7|102.84|102.76|102.78|102.7|37509
1625651230000|2021-07-07 09:47:10||102.72||102.72||102.72||102.72|0
1625651280000|2021-07-07 09:48:00|102.76|102.7|102.66|102.62|102.76|102.7|102.66|102.62|16520
1625651290000|2021-07-07 09:48:10|102.68|102.64|102.7|102.64|102.7|102.64|102.68|102.64|1253
1625651320000|2021-07-07 09:48:40|102.68||102.68||102.68||102.68||291
1625651330000|2021-07-07 09:48:50|102.7||102.68||102.7||102.68||0
1625651410000|2021-07-07 09:50:10|102.66|102.62|102.62|102.56|102.66|102.62|102.62|102.56|2485
1625651420000|2021-07-07 09:50:20|102.6|102.58|102.58|102.52|102.6|102.58|102.56|102.5|2500
1625651430000|2021-07-07 09:50:30|102.6||102.6||102.6||102.6||63
1625651450000|2021-07-07 09:50:50|102.58|102.5|102.58|102.5|102.58|102.5|102.58|102.5|34797
1625651460000|2021-07-07 09:51:00||102.52||102.52||102.52||102.52|0
1625651470000|2021-07-07 09:51:10||102.54||102.52||102.54||102.52|0
1625651480000|2021-07-07 09:51:20|102.56||102.56||102.56||102.56||0
1625651490000|2021-07-07 09:51:30|102.54|102.5|102.56|102.5|102.56|102.52|102.52|102.44|7597
1625651500000|2021-07-07 09:51:40|102.54||102.54||102.54||102.54||0
1625651550000|2021-07-07 09:52:30|102.52||102.52||102.52||102.52||7009
1625651560000|2021-07-07 09:52:40|102.5|102.46|102.46|102.38|102.5|102.46|102.44|102.38|3978
1625651570000|2021-07-07 09:52:50||102.4||102.4||102.4||102.4|0
1625651580000|2021-07-07 09:53:00|||||||||13531
1625651590000|2021-07-07 09:53:10|102.44||102.46||102.46||102.44||1
1625651620000|2021-07-07 09:53:40|102.44|102.36|102.4|102.3|102.44|102.38|102.4|102.3|2785
1625651630000|2021-07-07 09:53:50|102.38|102.28|102.36|102.3|102.38|102.3|102.36|102.28|0
1625651640000|2021-07-07 09:54:00|102.38||102.38||102.38||102.38||200
1625651650000|2021-07-07 09:54:10|102.36||102.38||102.38||102.36||0
1625651670000|2021-07-07 09:54:30|102.4|102.32|102.4|102.34|102.42|102.34|102.4|102.32|8530
1625651700000|2021-07-07 09:55:00|102.38|102.32|102.38|102.3|102.38|102.32|102.38|102.3|2905
1625651720000|2021-07-07 09:55:20|102.4||102.4||102.4||102.4||0
1625651730000|2021-07-07 09:55:30|102.38||102.38||102.38||102.38||9709
1625651770000|2021-07-07 09:56:10|102.4|102.36|102.32|102.24|102.4|102.36|102.32|102.24|11017
1625651780000|2021-07-07 09:56:20|102.3|102.22|102.3|102.22|102.3|102.22|102.3|102.22|5000
1625651790000|2021-07-07 09:56:30|||||||||1934
1625651800000|2021-07-07 09:56:40||102.24||102.24||102.24||102.24|0
1625651840000|2021-07-07 09:57:20||102.22||102.22||102.22||102.22|2111
1625651850000|2021-07-07 09:57:30|102.28||102.3||102.3||102.26||0
1625651870000|2021-07-07 09:57:50||102.24||102.24||102.24||102.24|1244
1625651880000|2021-07-07 09:58:00||102.22||102.22||102.22||102.22|3
1625651900000|2021-07-07 09:58:20||102.26||102.26||102.26||102.26|0
1625651970000|2021-07-07 09:59:30|||||||||2052
1625651980000|2021-07-07 09:59:40|||||||||2946
1625651990000|2021-07-07 09:59:50|102.28|102.24|102.26|102.22|102.28|102.24|102.26|102.22|9987
1625652000000|2021-07-07 10:00:00|102.24|102.2|102.24|102.18|102.24|102.2|102.24|102.16|1507
1625652010000|2021-07-07 10:00:10|102.22|102.16|102.22|102.16|102.22|102.16|102.22|102.16|0
1625652020000|2021-07-07 10:00:20||102.18||102.18||102.18||102.18|0
1625652030000|2021-07-07 10:00:30|102.24|102.2|102.28|102.24|102.28|102.24|102.24|102.2|5177
1625652050000|2021-07-07 10:00:50|102.26|102.22|102.26|102.22|102.26|102.22|102.26|102.22|2466
1625652060000|2021-07-07 10:01:00|102.24|102.2|102.22|102.16|102.26|102.2|102.22|102.14|2507
1625652070000|2021-07-07 10:01:10|102.24||102.26||102.26||102.24||0
1625652080000|2021-07-07 10:01:20||102.18||102.2||102.2||102.18|0
1625652120000|2021-07-07 10:02:00|||||||||10000
1625652170000|2021-07-07 10:02:50|102.28|102.22|102.3|102.2|102.32|102.28|102.28|102.2|8333
1625652180000|2021-07-07 10:03:00||102.22||102.2||102.22||102.2|1803
1625652200000|2021-07-07 10:03:20|102.28|102.22|102.28|102.22|102.28|102.22|102.28|102.22|4
1625652210000|2021-07-07 10:03:30|102.26|102.2|102.26|102.2|102.26|102.2|102.26|102.2|0
1625652230000|2021-07-07 10:03:50||102.22||102.2||102.22||102.2|340
1625652240000|2021-07-07 10:04:00|||||||||10136
1625652250000|2021-07-07 10:04:10||102.22||102.2||102.22||102.2|2027
1625652300000|2021-07-07 10:05:00|102.28|102.22|102.36|102.32|102.4|102.32|102.28|102.22|11170
1625652310000|2021-07-07 10:05:10|||||||||24300
1625652320000|2021-07-07 10:05:20|102.34|102.3|102.32|102.28|102.34|102.3|102.32|102.24|2300
1625652330000|2021-07-07 10:05:30|||||||||13
1625652340000|2021-07-07 10:05:40|102.3|102.26|102.24|102.22|102.3|102.26|102.24|102.22|2320
1625652370000|2021-07-07 10:06:10|||||||||978
1625652380000|2021-07-07 10:06:20|||||||||9723
1625652390000|2021-07-07 10:06:30|102.28|102.24|102.28|102.22|102.28|102.26|102.26|102.22|4530
1625652400000|2021-07-07 10:06:40|102.3|102.28|102.32|102.3|102.36|102.32|102.3|102.22|62940
1625652450000|2021-07-07 10:07:30|102.34|102.32|102.38|102.3|102.4|102.32|102.32|102.3|19807
1625652460000|2021-07-07 10:07:40|102.36|102.32|102.36|102.3|102.36|102.36|102.36|102.3|4357
1625652480000|2021-07-07 10:08:00|102.34|102.26|102.28|102.2|102.34|102.26|102.26|102.18|7302
1625652490000|2021-07-07 10:08:10|102.3|102.22|102.3|102.24|102.3|102.24|102.3|102.22|0
1625652500000|2021-07-07 10:08:20|||||||||6800
1625652530000|2021-07-07 10:08:50|102.32|102.26|102.3|102.26|102.32|102.28|102.3|102.24|4410
1625652550000|2021-07-07 10:09:10|102.32||102.32||102.32||102.32||0
1625652560000|2021-07-07 10:09:20|102.3|102.24|102.28|102.22|102.3|102.24|102.28|102.2|2594
1625652580000|2021-07-07 10:09:40|102.26|102.2|102.22|102.16|102.26|102.2|102.2|102.12|4900
1625652590000|2021-07-07 10:09:50||102.14||102.14||102.14||102.12|479
1625652610000|2021-07-07 10:10:10||102.16||102.14||102.16||102.14|6136
1625652620000|2021-07-07 10:10:20|||||||||4856
1625652630000|2021-07-07 10:10:30|102.24|102.2|102.28|102.22|102.28|102.22|102.24|102.2|8623
1625652640000|2021-07-07 10:10:40|102.26|102.2|102.26|102.2|102.26|102.2|102.26|102.2|0
1625652670000|2021-07-07 10:11:10|102.24|102.18|102.14|102.08|102.24|102.18|102.12|102.06|225546
1625652680000|2021-07-07 10:11:20|102.12||102.14||102.14||102.12||0
1625652690000|2021-07-07 10:11:30|102.12||102.12||102.12||102.12||507
1625652700000|2021-07-07 10:11:40|102.1|102.04|102.06|102.02|102.1|102.04|102.02|101.98|108219
1625652710000|2021-07-07 10:11:50|102.08|102.04|102.08|102.02|102.1|102.04|102.06|101.98|69105
1625652720000|2021-07-07 10:12:00|102.06|102|102.06|102|102.06|102|102.06|102|0
1625652730000|2021-07-07 10:12:10|102.04|101.98|101.96|101.9|102.04|102|101.94|101.9|152121
1625652770000|2021-07-07 10:12:50|101.98|101.92|102.02|101.92|102.02|101.96|101.98|101.92|10657
1625652780000|2021-07-07 10:13:00|||||||||6495
1625652790000|2021-07-07 10:13:10|102||102||102||102||25
1625652800000|2021-07-07 10:13:20|101.98|101.94|102|101.94|102|101.94|101.98|101.94|0
1625652810000|2021-07-07 10:13:30||101.96||101.94||101.96||101.94|0
1625652830000|2021-07-07 10:13:50||101.96||101.96||101.96||101.96|197
1625652840000|2021-07-07 10:14:00||101.94||101.94||101.94||101.94|1431
1625652860000|2021-07-07 10:14:20|101.98||102||102||101.98||4300
1625652870000|2021-07-07 10:14:30|101.98|101.9|101.88|101.84|101.98|101.9|101.88|101.84|20895
1625652880000|2021-07-07 10:14:40|101.86|101.8|101.86|101.78|101.86|101.8|101.86|101.78|3425
1625652900000|2021-07-07 10:15:00|101.84|101.8|101.88|101.84|101.9|101.84|101.82|101.74|30014
1625652910000|2021-07-07 10:15:10|101.9|101.86|101.94|101.9|101.96|101.92|101.9|101.86|46222
1625652920000|2021-07-07 10:15:20|101.92|101.86|101.92|101.86|101.94|101.88|101.92|101.86|4532
1625652930000|2021-07-07 10:15:30|101.9|101.84|101.96|101.92|101.96|101.92|101.9|101.84|5173
1625652940000|2021-07-07 10:15:40||101.9||101.9||101.92||101.88|3042
1625652950000|2021-07-07 10:15:50||101.92||101.9||101.92||101.9|0
1625652980000|2021-07-07 10:16:20|101.98|101.92|102|101.92|102|101.96|101.98|101.92|5169
1625653020000|2021-07-07 10:17:00|101.98|101.9|102|101.92|102|101.96|101.98|101.9|9354
1625653030000|2021-07-07 10:17:10|||||||||3000
1625653050000|2021-07-07 10:17:30|102.02|101.96|102.04|101.98|102.1|102.02|102.02|101.96|21627
1625653060000|2021-07-07 10:17:40|||||||||15250
1625653080000|2021-07-07 10:18:00|102.02|101.96|101.86|101.8|102.02|101.96|101.86|101.8|14043
1625653090000|2021-07-07 10:18:10|101.9|101.82|101.9|101.84|101.9|101.84|101.9|101.82|5943
1625653100000|2021-07-07 10:18:20|101.88|101.82|101.88|101.8|101.88|101.82|101.88|101.8|0
1625653110000|2021-07-07 10:18:30|101.86|101.78|101.84|101.74|101.86|101.78|101.84|101.72|0
1625653130000|2021-07-07 10:18:50|101.86||101.86||101.86||101.86||215
1625653140000|2021-07-07 10:19:00|||||||||200
1625653150000|2021-07-07 10:19:10|101.84||101.86||101.86||101.84||1737
1625653160000|2021-07-07 10:19:20|101.84||101.86||101.86||101.84||7836
1625653170000|2021-07-07 10:19:30|101.88|101.76|101.84|101.78|101.88|101.78|101.84|101.76|61
1625653180000|2021-07-07 10:19:40|101.88|101.8|101.9|101.82|101.9|101.86|101.86|101.8|14636
1625653220000|2021-07-07 10:20:20|101.92|101.84|101.9|101.82|101.92|101.88|101.9|101.82|10643
1625653230000|2021-07-07 10:20:30|101.88|101.8|101.8|101.74|101.88|101.8|101.8|101.74|38944
1625653240000|2021-07-07 10:20:40|101.82|101.76|101.86|101.78|101.86|101.82|101.82|101.76|51100
1625653250000|2021-07-07 10:20:50|101.84|101.76|101.84|101.78|101.86|101.8|101.84|101.76|8826
1625653260000|2021-07-07 10:21:00|101.86|101.8|101.9|101.86|101.9|101.86|101.84|101.8|24578
1625653320000|2021-07-07 10:22:00|||||||||2455
1625653350000|2021-07-07 10:22:30|101.88|101.84|101.84|101.78|101.88|101.84|101.82|101.76|4005
1625653360000|2021-07-07 10:22:40|101.82||101.82||101.82||101.82||10002
1625653420000|2021-07-07 10:23:40|101.8|101.76|101.8|101.74|101.82|101.76|101.76|101.68|85682
1625653440000|2021-07-07 10:24:00|101.78|101.72|101.68|101.62|101.78|101.72|101.68|101.62|14794
1625653450000|2021-07-07 10:24:10|101.7|101.64|101.7|101.64|101.72|101.66|101.7|101.64|26
1625653470000|2021-07-07 10:24:30|101.68|101.62|101.68|101.6|101.68|101.62|101.68|101.6|1
1625653480000|2021-07-07 10:24:40|||||||||9126
1625653500000|2021-07-07 10:25:00|101.66|101.58|101.6|101.54|101.66|101.58|101.58|101.52|13141
1625653510000|2021-07-07 10:25:10|||||||||9789
1625653520000|2021-07-07 10:25:20|||||||||3490
1625653530000|2021-07-07 10:25:30|101.62|101.56|101.68|101.62|101.68|101.62|101.62|101.56|24563
1625653540000|2021-07-07 10:25:40|101.64|101.6|101.64|101.56|101.64|101.6|101.62|101.56|7626
1625653550000|2021-07-07 10:25:50|101.62|101.54|101.64|101.58|101.64|101.58|101.58|101.52|2502
1625653560000|2021-07-07 10:26:00|101.62|101.56|101.62|101.56|101.62|101.56|101.62|101.56|800
1625653570000|2021-07-07 10:26:10|101.64|101.58|101.64|101.58|101.64|101.58|101.64|101.58|3232
1625653600000|2021-07-07 10:26:40|101.62|101.56|101.62|101.56|101.64|101.58|101.62|101.56|1450
1625653610000|2021-07-07 10:26:50|101.64|101.6|101.72|101.66|101.72|101.66|101.64|101.6|14235
1625653650000|2021-07-07 10:27:30|101.7|101.7|101.66|101.58|101.7|101.7|101.64|101.58|2334
1625653660000|2021-07-07 10:27:40|101.68|101.6|101.7|101.62|101.7|101.62|101.68|101.6|2174
1625653680000|2021-07-07 10:28:00|101.68||101.68||101.68||101.66||100
1625653700000|2021-07-07 10:28:20|101.7|101.64|101.74|101.68|101.76|101.68|101.7|101.64|8658
1625653720000|2021-07-07 10:28:40|101.76|101.7|101.76|101.72|101.76|101.72|101.76|101.7|2226
1625653730000|2021-07-07 10:28:50|101.74|101.7|101.74|101.7|101.74|101.7|101.74|101.7|400
1625653740000|2021-07-07 10:29:00||101.68||101.68||101.68||101.68|9774
1625653750000|2021-07-07 10:29:10|101.76|101.7|101.76|101.72|101.76|101.72|101.76|101.7|1
1625653780000|2021-07-07 10:29:40||101.7||101.68||101.7||101.68|3101
1625653790000|2021-07-07 10:29:50|101.74|101.66|101.74|101.64|101.74|101.66|101.72|101.64|10000
1625653800000|2021-07-07 10:30:00|101.72|101.68|101.74|101.68|101.74|101.68|101.72|101.68|0
1625653810000|2021-07-07 10:30:10|101.76|101.74|101.72|101.68|101.76|101.74|101.72|101.68|16049
1625653830000|2021-07-07 10:30:30|101.74|101.64|101.64|101.56|101.74|101.64|101.64|101.56|4717
1625653840000|2021-07-07 10:30:40||101.58||101.58||101.58||101.58|0
1625653850000|2021-07-07 10:30:50||101.6||101.58||101.6||101.58|478
1625653860000|2021-07-07 10:31:00||101.6||101.58||101.6||101.58|11028
1625653880000|2021-07-07 10:31:20|||||||||1550
1625653910000|2021-07-07 10:31:50|101.62||101.62||101.62||101.62||917
1625653920000|2021-07-07 10:32:00|101.56|101.56|101.56|101.54|101.56|101.56|101.56|101.5|6948
1625653950000|2021-07-07 10:32:30||101.5||101.5||101.52||101.5|17965
1625653960000|2021-07-07 10:32:40||101.52||101.52||101.52||101.52|1
1625653970000|2021-07-07 10:32:50||101.5||101.5||101.5||101.5|0
1625653980000|2021-07-07 10:33:00||101.52||101.5||101.52||101.5|4206
1625654030000|2021-07-07 10:33:50|||||||||4924
1625654040000|2021-07-07 10:34:00|||||||||3913
1625654060000|2021-07-07 10:34:20|||||||||50
1625654070000|2021-07-07 10:34:30|101.54|101.48|101.52|101.48|101.54|101.48|101.5|101.46|36959
1625654090000|2021-07-07 10:34:50|101.54|101.5|101.52|101.46|101.54|101.52|101.52|101.46|7674
1625654100000|2021-07-07 10:35:00|101.54|101.48|101.52|101.46|101.54|101.48|101.48|101.46|538
1625654130000|2021-07-07 10:35:30|101.5|101.44|101.48|101.4|101.5|101.44|101.48|101.4|26138
1625654140000|2021-07-07 10:35:40|101.46||101.44||101.46||101.44||7576
1625654150000|2021-07-07 10:35:50|101.46|101.42|101.44|101.4|101.48|101.42|101.42|101.4|6903
1625654160000|2021-07-07 10:36:00|101.42|101.36|101.42|101.34|101.42|101.38|101.42|101.32|352
1625654170000|2021-07-07 10:36:10|101.38||101.38||101.38||101.38||8
1625654180000|2021-07-07 10:36:20|||||||||618
1625654200000|2021-07-07 10:36:40|101.42|101.36|101.46|101.42|101.46|101.42|101.38|101.36|11300
1625654210000|2021-07-07 10:36:50|101.44|101.4|101.46|101.42|101.46|101.44|101.42|101.38|134501
1625654220000|2021-07-07 10:37:00|||||||||24092
1625654230000|2021-07-07 10:37:10|101.44|101.4|101.3|101.24|101.46|101.4|101.28|101.22|76710
1625654240000|2021-07-07 10:37:20|101.28|101.22|101.24|101.2|101.28|101.22|101.24|101.2|8534
1625654250000|2021-07-07 10:37:30|||||||||10041
1625654260000|2021-07-07 10:37:40|101.22|101.18|101.24|101.18|101.24|101.18|101.22|101.14|4637
1625654280000|2021-07-07 10:38:00||101.16||101.18||101.18||101.16|1942
1625654290000|2021-07-07 10:38:10|101.26|101.2|101.26|101.22|101.26|101.22|101.26|101.2|4513
1625654300000|2021-07-07 10:38:20|101.28|101.24|101.34|101.26|101.34|101.28|101.28|101.24|11474
1625654310000|2021-07-07 10:38:30|101.32||101.32||101.32||101.32||35000
1625654330000|2021-07-07 10:38:50|101.3|101.24|101.3|101.22|101.3|101.24|101.3|101.2|9812
1625654340000|2021-07-07 10:39:00|101.26||101.26||101.26||101.26||147
1625654360000|2021-07-07 10:39:20||101.24||101.24||101.24||101.24|63
1625654390000|2021-07-07 10:39:50|101.3|101.26|101.32|101.24|101.34|101.26|101.3|101.24|16063
1625654400000|2021-07-07 10:40:00|101.34|101.26|101.32|101.24|101.34|101.32|101.32|101.24|20785
1625654420000|2021-07-07 10:40:20|101.34|101.26|101.36|101.3|101.38|101.34|101.34|101.26|19799
1625654450000|2021-07-07 10:40:50|101.38|101.32|101.36|101.3|101.38|101.32|101.34|101.3|8421
1625654460000|2021-07-07 10:41:00|101.38|101.32|101.36|101.32|101.38|101.36|101.36|101.3|4670
1625654470000|2021-07-07 10:41:10|101.32|101.3|101.36|101.3|101.36|101.32|101.32|101.3|13252
1625654490000|2021-07-07 10:41:30|101.34|101.28|101.34|101.28|101.34|101.28|101.32|101.28|400
1625654500000|2021-07-07 10:41:40|101.3|101.3|101.34|101.3|101.34|101.3|101.3|101.3|57
1625654510000|2021-07-07 10:41:50|101.36|101.32|101.36|101.3|101.36|101.34|101.34|101.3|5840
1625654520000|2021-07-07 10:42:00||101.32||101.3||101.32||101.3|20975
1625654530000|2021-07-07 10:42:10|101.34||101.34||101.34||101.34||450
1625654540000|2021-07-07 10:42:20|101.36|101.32|101.36|101.32|101.36|101.32|101.36|101.32|30
1625654550000|2021-07-07 10:42:30|101.34|101.34|101.3|101.24|101.36|101.34|101.3|101.24|1893
1625654560000|2021-07-07 10:42:40|101.28|101.2|101.26|101.22|101.28|101.22|101.26|101.2|1271
1625654580000|2021-07-07 10:43:00|101.24|101.2|101.22|101.14|101.24|101.2|101.2|101.12|3653
1625654590000|2021-07-07 10:43:10|101.2||101.2||101.2||101.2||2052
1625654610000|2021-07-07 10:43:30|101.22||101.22||101.22||101.22||9829
1625654620000|2021-07-07 10:43:40||101.16||101.14||101.18||101.14|20000
1625654640000|2021-07-07 10:44:00||101.18||101.18||101.18||101.18|2023
1625654650000|2021-07-07 10:44:10|101.2|101.2|101.22|101.18|101.22|101.2|101.2|101.18|2847
1625654660000|2021-07-07 10:44:20|101.26|101.2|101.26|101.22|101.26|101.22|101.26|101.2|9618
1625654670000|2021-07-07 10:44:30|101.3|101.24|101.36|101.28|101.36|101.28|101.3|101.24|6611
1625654680000|2021-07-07 10:44:40|101.34||101.36||101.38||101.34||0
1625654690000|2021-07-07 10:44:50|101.34||101.34||101.34||101.34||0
1625654700000|2021-07-07 10:45:00|101.36||101.36||101.38||101.36||900
1625654710000|2021-07-07 10:45:10|101.34|101.26|101.3|101.24|101.34|101.28|101.3|101.24|5949
1625654720000|2021-07-07 10:45:20|101.32||101.32||101.32||101.32||0
1625654730000|2021-07-07 10:45:30|101.3|101.26|101.36|101.28|101.36|101.28|101.3|101.26|102
1625654770000|2021-07-07 10:46:10|101.34||101.34||101.34||101.34||1393
1625654780000|2021-07-07 10:46:20|101.36|101.3|101.36|101.3|101.36|101.3|101.36|101.3|9993
1625654790000|2021-07-07 10:46:30|||||||||5093
1625654800000|2021-07-07 10:46:40|101.38|101.36|101.36|101.3|101.38|101.36|101.36|101.3|25078
1625654810000|2021-07-07 10:46:50|||||||||19800
1625654820000|2021-07-07 10:47:00|101.34|101.28|101.26|101.2|101.34|101.3|101.26|101.2|11044
1625654850000|2021-07-07 10:47:30|||||||||4906
1625654870000|2021-07-07 10:47:50|||||||||100
1625654880000|2021-07-07 10:48:00|101.22||101.26||101.26||101.22||892
1625654890000|2021-07-07 10:48:10|101.28|101.22|101.36|101.3|101.36|101.3|101.28|101.22|15667
1625654900000|2021-07-07 10:48:20|101.38|101.34|101.48|101.42|101.48|101.44|101.38|101.34|8824
1625654910000|2021-07-07 10:48:30|101.46|101.38|101.44|101.4|101.46|101.42|101.44|101.38|6845
1625654920000|2021-07-07 10:48:40||101.38||101.38||101.38||101.38|3255
1625654930000|2021-07-07 10:48:50|101.42|101.34|101.4|101.34|101.42|101.38|101.4|101.32|2408
1625654950000|2021-07-07 10:49:10|||||||||1000
1625654960000|2021-07-07 10:49:20|||||||||500
1625654970000|2021-07-07 10:49:30|101.42|101.36|101.46|101.42|101.46|101.44|101.42|101.36|19514
1625654980000|2021-07-07 10:49:40|101.44|101.4|101.46|101.4|101.46|101.4|101.44|101.36|1905
1625655020000|2021-07-07 10:50:20|101.44|101.38|101.46|101.4|101.46|101.4|101.44|101.38|3
1625655040000|2021-07-07 10:50:40|||||||||5000
1625655050000|2021-07-07 10:50:50|101.44|101.42|101.52|101.44|101.52|101.44|101.44|101.42|35560
1625655060000|2021-07-07 10:51:00|||||||||12282
1625655070000|2021-07-07 10:51:10|||||||||29397
1625655080000|2021-07-07 10:51:20|101.54|101.46|101.54|101.48|101.54|101.48|101.54|101.46|8
1625655110000|2021-07-07 10:51:50|101.52||101.52||101.52||101.52||1763
1625655130000|2021-07-07 10:52:10|101.54|101.5|101.56|101.5|101.56|101.52|101.54|101.46|2595
1625655140000|2021-07-07 10:52:20|101.58|101.52|101.6|101.56|101.62|101.56|101.58|101.52|7869
1625655150000|2021-07-07 10:52:30|101.62|101.58|101.62|101.58|101.62|101.58|101.62|101.58|50
1625655160000|2021-07-07 10:52:40|101.6||101.6||101.6||101.6||365
1625655170000|2021-07-07 10:52:50|101.58|101.56|101.6|101.52|101.6|101.56|101.58|101.52|7657
1625655190000|2021-07-07 10:53:10|101.62|101.54|101.66|101.6|101.66|101.6|101.62|101.54|4218
1625655200000|2021-07-07 10:53:20|101.68|101.62|101.7|101.64|101.7|101.64|101.68|101.62|6123
1625655210000|2021-07-07 10:53:30|101.72||101.7||101.72||101.68||6
1625655220000|2021-07-07 10:53:40|101.68|101.62|101.68|101.64|101.68|101.64|101.68|101.62|2085
1625655260000|2021-07-07 10:54:20|101.66|101.62|101.62|101.58|101.66|101.62|101.6|101.52|11040
1625655280000|2021-07-07 10:54:40|101.64|101.6|101.66|101.62|101.66|101.62|101.64|101.6|3510
1625655290000|2021-07-07 10:54:50|101.68|101.64|101.72|101.66|101.78|101.7|101.68|101.62|35245
1625655300000|2021-07-07 10:55:00|101.74||101.72||101.74||101.72||6250
1625655310000|2021-07-07 10:55:10|101.74|101.68|101.82|101.78|101.82|101.78|101.74|101.68|38185
1625655330000|2021-07-07 10:55:30|101.8|101.76|101.76|101.7|101.82|101.76|101.76|101.7|14609
1625655360000|2021-07-07 10:56:00|101.78|101.72|101.8|101.76|101.82|101.8|101.78|101.72|35245
1625655370000|2021-07-07 10:56:10|||||||||2920
1625655380000|2021-07-07 10:56:20|101.82|101.8|101.84|101.78|101.84|101.8|101.8|101.76|7547
1625655390000|2021-07-07 10:56:30|101.82|101.8|101.82|101.78|101.82|101.8|101.82|101.78|2014
1625655400000|2021-07-07 10:56:40|101.8|101.74|101.8|101.74|101.8|101.74|101.78|101.72|7773
1625655410000|2021-07-07 10:56:50|101.82|101.76|101.82|101.78|101.84|101.78|101.82|101.76|8962
1625655420000|2021-07-07 10:57:00|101.84|101.8|101.88|101.84|101.88|101.84|101.84|101.78|20335
1625655450000|2021-07-07 10:57:30|||||||||976
1625655470000|2021-07-07 10:57:50|101.9|101.86|101.94|101.9|101.94|101.9|101.9|101.82|16381
1625655490000|2021-07-07 10:58:10|101.96|101.92|101.98|101.92|101.98|101.92|101.96|101.92|12424
1625655500000|2021-07-07 10:58:20|102|101.94|101.98|101.92|102|101.94|101.96|101.92|3902
1625655530000|2021-07-07 10:58:50|102|101.94|102|101.94|102|101.96|102|101.94|1020
1625655540000|2021-07-07 10:59:00|102.02|101.96|102.08|102.02|102.08|102.02|102.02|101.96|22746
1625655550000|2021-07-07 10:59:10|102.06|102|102.06|102|102.08|102.02|102.02|101.96|7026
1625655580000|2021-07-07 10:59:40||102.02||102.02||102.02||102.02|1755
1625655590000|2021-07-07 10:59:50|102.1|102.04|102.1|102.04|102.1|102.04|102.1|102.04|5
1625655600000|2021-07-07 11:00:00|102.08|102.02|102.12|102.04|102.12|102.04|102.08|102.02|49
1625655610000|2021-07-07 11:00:10|102.14|102.06|102.14|102.06|102.14|102.06|102.12|102.06|17294
1625655620000|2021-07-07 11:00:20|||||||||992
1625655680000|2021-07-07 11:01:20|||||||||1000
1625655710000|2021-07-07 11:01:50|||||||||2500
1625655730000|2021-07-07 11:02:10|102.12||102.12||102.12||102.12||1156
1625655740000|2021-07-07 11:02:20|102.1|102.08|102.08|102.02|102.14|102.08|102.06|102.02|8802
1625655750000|2021-07-07 11:02:30|102.1|102.04|102.12|102.04|102.12|102.04|102.08|102.04|9811
1625655760000|2021-07-07 11:02:40|102.1|102.02|102.14|102.04|102.14|102.04|102.04|102|30830
1625655770000|2021-07-07 11:02:50|102.12|102.06|102.04|102|102.12|102.1|102.04|102|19192
1625655780000|2021-07-07 11:03:00|102.06|102.02|102.06|102|102.08|102.02|102.06|102|10122
1625655790000|2021-07-07 11:03:10|102.1|101.98|102.02|101.94|102.1|101.98|102.02|101.94|6993
1625655800000|2021-07-07 11:03:20|102.04|101.96|101.94|101.86|102.04|101.96|101.94|101.86|7368
1625655810000|2021-07-07 11:03:30|101.96|101.88|101.98|101.88|101.98|101.88|101.96|101.88|3928
1625655840000|2021-07-07 11:04:00|101.96||101.96||101.96||101.96||1420
1625655860000|2021-07-07 11:04:20|101.94||101.94||101.94||101.94||0
1625655870000|2021-07-07 11:04:30|101.92|101.86|101.9|101.84|101.92|101.88|101.88|101.8|9235
1625655880000|2021-07-07 11:04:40|101.88|101.86|101.9|101.82|101.9|101.86|101.88|101.8|245
1625655890000|2021-07-07 11:04:50||101.84||101.84||101.84||101.84|0
1625655970000|2021-07-07 11:06:10|101.88|101.8|101.8|101.76|101.88|101.8|101.8|101.76|2887
1625655980000|2021-07-07 11:06:20|101.76|101.72|101.7|101.64|101.76|101.72|101.7|101.64|6285
1625655990000|2021-07-07 11:06:30|101.68|101.66|101.68|101.64|101.68|101.66|101.68|101.64|2500
1625656010000|2021-07-07 11:06:50|||||||||1500
1625656020000|2021-07-07 11:07:00||101.62||101.64||101.64||101.62|3257
1625656030000|2021-07-07 11:07:10|101.7|101.66|101.74|101.7|101.74|101.7|101.7|101.66|16612
1625656070000|2021-07-07 11:07:50|||||||||12
1625656080000|2021-07-07 11:08:00|101.76|101.72|101.78|101.7|101.78|101.72|101.72|101.68|17720
1625656090000|2021-07-07 11:08:10|101.8|101.72|101.8|101.76|101.8|101.76|101.8|101.72|59022
1625656100000|2021-07-07 11:08:20|101.82|101.78|101.84|101.78|101.86|101.8|101.82|101.78|0
1625656110000|2021-07-07 11:08:30|101.86||101.84||101.86||101.84||2338
1625656120000|2021-07-07 11:08:40|101.86|101.84|101.9|101.84|101.9|101.84|101.86|101.8|22775
1625656190000|2021-07-07 11:09:50|101.88|101.86|101.88|101.84|101.88|101.86|101.88|101.84|4737
1625656200000|2021-07-07 11:10:00|101.86|101.82|101.86|101.8|101.86|101.84|101.86|101.76|22519
1625656210000|2021-07-07 11:10:10|||||||||4875
1625656230000|2021-07-07 11:10:30|||||||||4909
1625656240000|2021-07-07 11:10:40|101.84|101.78|101.78|101.7|101.84|101.78|101.78|101.7|8497
1625656250000|2021-07-07 11:10:50|101.8|101.72|101.82|101.74|101.82|101.74|101.8|101.72|4058
1625656260000|2021-07-07 11:11:00|101.84|101.76|101.9|101.84|101.9|101.84|101.84|101.76|34845
1625656270000|2021-07-07 11:11:10|101.92|101.86|101.9|101.84|101.92|101.86|101.9|101.84|7465
1625656280000|2021-07-07 11:11:20|||||||||20499
1625656300000|2021-07-07 11:11:40|101.94|101.86|101.92|101.86|101.94|101.88|101.9|101.84|5364
1625656350000|2021-07-07 11:12:30|101.9|101.84|101.9|101.84|101.9|101.84|101.9|101.84|6437
1625656360000|2021-07-07 11:12:40|101.88|101.86|101.92|101.86|101.92|101.86|101.88|101.86|8014
1625656370000|2021-07-07 11:12:50|101.94|101.88|101.94|101.88|101.94|101.88|101.94|101.88|0
1625656380000|2021-07-07 11:13:00||101.9||101.9||101.9||101.9|771
1625656400000|2021-07-07 11:13:20|||||||||881
1625656410000|2021-07-07 11:13:30|101.92|101.88|101.92|101.84|101.92|101.88|101.92|101.84|16455
1625656420000|2021-07-07 11:13:40|||||||||879
1625656480000|2021-07-07 11:14:40|||||||||3436
1625656510000|2021-07-07 11:15:10|||||||||1947
1625656530000|2021-07-07 11:15:30|||||||||10000
1625656540000|2021-07-07 11:15:40|101.94|101.88|101.94|101.9|101.96|101.9|101.94|101.86|6602
1625656550000|2021-07-07 11:15:50|101.96|101.96|102|101.96|102|101.96|101.96|101.94|24262
1625656560000|2021-07-07 11:16:00|101.98|101.94|102.04|101.98|102.04|101.98|101.96|101.94|11895
1625656570000|2021-07-07 11:16:10|102.02|102|102.02|101.98|102.02|102|102.02|101.98|2154
1625656580000|2021-07-07 11:16:20|102|101.96|102.04|101.98|102.04|101.98|102|101.94|23710
1625656590000|2021-07-07 11:16:30||102||102||102||102|0
1625656600000|2021-07-07 11:16:40|||||||||73
1625656620000|2021-07-07 11:17:00|102.06|102.02|102.04|102|102.06|102.04|102.02|102|11073
1625656630000|2021-07-07 11:17:10|102.02|101.98|102.04|101.96|102.04|101.98|101.98|101.94|12730
1625656640000|2021-07-07 11:17:20|102.06|101.98|102.06|102|102.08|102.02|102.06|101.98|2705
1625656650000|2021-07-07 11:17:30||102.02||102.02||102.02||102.02|6
1625656670000|2021-07-07 11:17:50|||||||||1946
1625656680000|2021-07-07 11:18:00|102.08|102.04|102.12|102.06|102.12|102.06|102.02|102|19337
1625656690000|2021-07-07 11:18:10|102.1|102.08|102.08|102.04|102.12|102.08|102.08|102.04|7994
1625656700000|2021-07-07 11:18:20|102.06|102.02|102.02|101.96|102.08|102.04|102.02|101.96|8360
1625656710000|2021-07-07 11:18:30|102|101.94|101.98|101.9|102|101.94|101.98|101.88|1869
1625656720000|2021-07-07 11:18:40|101.96|101.92|101.96|101.92|101.96|101.92|101.96|101.92|10
1625656730000|2021-07-07 11:18:50||101.9||101.9||101.9||101.9|0
1625656740000|2021-07-07 11:19:00|101.94||101.94||101.94||101.94||1165
1625656750000|2021-07-07 11:19:10|||||||||657
1625656760000|2021-07-07 11:19:20|101.96|101.92|102|101.92|102|101.96|101.96|101.92|12769
1625656770000|2021-07-07 11:19:30|102.02|101.94|102.08|102.04|102.08|102.04|102.02|101.94|16912
1625656780000|2021-07-07 11:19:40|102.1|102.02|102.06|102|102.1|102.02|102.04|102|10548
1625656790000|2021-07-07 11:19:50|102.08|102.02|102.08|102.02|102.1|102.02|102.08|102.02|2351
1625656800000|2021-07-07 11:20:00|||||||||294
1625656830000|2021-07-07 11:20:30||102.04||102.04||102.06||102.04|100
1625656860000|2021-07-07 11:21:00|||||||||280
1625656880000|2021-07-07 11:21:20|102.1|102.06|102.2|102.14|102.2|102.14|102.1|102.06|10965
1625656890000|2021-07-07 11:21:30||102.16||102.16||102.16||102.16|2912
1625656920000|2021-07-07 11:22:00|102.22|102.18|102.24|102.18|102.24|102.18|102.2|102.16|9962
1625656930000|2021-07-07 11:22:10|102.26|102.2|102.24|102.18|102.32|102.24|102.22|102.18|11895
1625656940000|2021-07-07 11:22:20|102.26||102.26||102.26||102.26||993
1625656950000|2021-07-07 11:22:30||102.2||102.2||102.2||102.2|0
1625657010000|2021-07-07 11:23:30|102.24|102.22|102.2|102.14|102.24|102.22|102.2|102.12|17773
1625657040000|2021-07-07 11:24:00|102.18|102.12|102.1|102.06|102.18|102.12|102.1|102.06|2026
1625657050000|2021-07-07 11:24:10|102.14|102.08|102.12|102.08|102.14|102.08|102.12|102.08|49
1625657060000|2021-07-07 11:24:20|102.1|102.06|102.06|102.02|102.1|102.06|102.06|102.02|2654
1625657090000|2021-07-07 11:24:50|102.1|102.04|102.12|102.08|102.12|102.08|102.08|102.02|9004
1625657100000|2021-07-07 11:25:00|102.1|102.06|102.1|102.04|102.1|102.06|102.1|102.02|2488
1625657110000|2021-07-07 11:25:10||102.02||102.04||102.04||102.02|0
1625657120000|2021-07-07 11:25:20||102.02||102.02||102.02||102.02|0
1625657130000|2021-07-07 11:25:30||102.04||102.04||102.04||102.04|54
1625657180000|2021-07-07 11:26:20|102.12|102.06|102.12|102.06|102.12|102.06|102.12|102.06|0
1625657200000|2021-07-07 11:26:40|102.14|102.08|102.14|102.1|102.14|102.1|102.14|102.08|2387
1625657230000|2021-07-07 11:27:10|102.12|102.08|102.08|102.02|102.12|102.08|102.06|102.02|14177
1625657240000|2021-07-07 11:27:20|102.06||102.06||102.06||102.06||0
1625657260000|2021-07-07 11:27:40||102.04||102.02||102.04||102.02|0
1625657300000|2021-07-07 11:28:20|||||||||3955
1625657310000|2021-07-07 11:28:30|||||||||88
1625657330000|2021-07-07 11:28:50|102.04|101.98|102.04|101.96|102.04|101.98|102.04|101.96|6886
1625657340000|2021-07-07 11:29:00|102.06|101.98|102.08|102|102.08|102|102.06|101.98|1444
1625657350000|2021-07-07 11:29:10|102.1|102.02|102.12|102.08|102.12|102.08|102.1|102.02|22504
1625657360000|2021-07-07 11:29:20|102.16|102.1|102.22|102.16|102.24|102.16|102.16|102.1|2724
1625657370000|2021-07-07 11:29:30|102.2|102.14|102.18|102.1|102.2|102.14|102.16|102.1|5097
1625657380000|2021-07-07 11:29:40|||||||||14683
1625657390000|2021-07-07 11:29:50||102.12||102.12||102.12||102.12|16144
1625657410000|2021-07-07 11:30:10|102.16|102.1|102.12|102.04|102.16|102.1|102.08|102.02|7829
1625657420000|2021-07-07 11:30:20|102.1|102.06|102.14|102.08|102.16|102.08|102.1|102.06|3
1625657440000|2021-07-07 11:30:40|||||||||15128
1625657450000|2021-07-07 11:30:50|102.16|102.1|102.14|102.08|102.16|102.1|102.14|102.08|0
1625657460000|2021-07-07 11:31:00|102.12|102.06|102.1|102|102.12|102.06|102.08|102|7251
1625657470000|2021-07-07 11:31:10||102.02||102.04||102.04||102.02|0
1625657480000|2021-07-07 11:31:20|102.12||102.14||102.14||102.1||0
1625657490000|2021-07-07 11:31:30|102.12|102.06|102.16|102.08|102.16|102.08|102.12|102.06|3928
1625657500000|2021-07-07 11:31:40|102.14|102.06|102.14|102.04|102.14|102.08|102.1|102.04|5745
1625657520000|2021-07-07 11:32:00|102.12||102.12||102.14||102.12||4
1625657530000|2021-07-07 11:32:10|||||||||82905
1625657540000|2021-07-07 11:32:20||102.06||102.06||102.06||102.06|36
1625657560000|2021-07-07 11:32:40||102.08||102.08||102.08||102.08|101
1625657570000|2021-07-07 11:32:50|102.14|102.1|102.14|102.1|102.14|102.1|102.14|102.1|968
1625657580000|2021-07-07 11:33:00||102.08||102.1||102.1||102.08|1000
1625657610000|2021-07-07 11:33:30|102.16|102.12|102.16|102.12|102.16|102.12|102.16|102.1|15724
1625657620000|2021-07-07 11:33:40|102.2|102.14|102.2|102.14|102.2|102.14|102.18|102.14|0
1625657630000|2021-07-07 11:33:50|102.18|102.12|102.16|102.1|102.18|102.12|102.16|102.08|51802
1625657640000|2021-07-07 11:34:00|102.14|102.08|102.14|102.08|102.14|102.08|102.14|102.08|5489
1625657650000|2021-07-07 11:34:10|102.16|102.1|102.22|102.18|102.22|102.18|102.16|102.1|10467
1625657660000|2021-07-07 11:34:20|102.24|102.16|102.26|102.24|102.28|102.24|102.24|102.16|16249
1625657670000|2021-07-07 11:34:30|102.3|102.28|102.28|102.2|102.34|102.28|102.26|102.18|7226
1625657680000|2021-07-07 11:34:40|102.26|102.18|102.2|102.16|102.26|102.18|102.2|102.14|13129
1625657690000|2021-07-07 11:34:50|102.22||102.24||102.24||102.22||100
1625657700000|2021-07-07 11:35:00|||||||||7894
1625657710000|2021-07-07 11:35:10|102.26|102.18|102.3|102.26|102.3|102.26|102.26|102.18|5973
1625657720000|2021-07-07 11:35:20|102.32||102.32||102.32||102.32||0
1625657740000|2021-07-07 11:35:40|102.34|102.28|102.32|102.26|102.34|102.28|102.32|102.26|175
1625657750000|2021-07-07 11:35:50|102.34|102.28|102.38|102.3|102.4|102.3|102.34|102.28|1357
1625657760000|2021-07-07 11:36:00|102.4|102.34|102.42|102.36|102.42|102.36|102.4|102.34|6857
1625657770000|2021-07-07 11:36:10|102.44||102.44||102.44||102.44||22000
1625657780000|2021-07-07 11:36:20|102.46||102.46||102.46||102.46||1159
1625657800000|2021-07-07 11:36:40|102.44||102.44||102.44||102.44||8283
1625657820000|2021-07-07 11:37:00|102.46|102.38|102.46|102.4|102.46|102.44|102.46|102.38|9796
1625657840000|2021-07-07 11:37:20|102.48|102.44|102.56|102.48|102.58|102.5|102.48|102.44|91489
1625657850000|2021-07-07 11:37:30|102.54||102.54||102.54||102.54||0
1625657860000|2021-07-07 11:37:40|102.52|102.46|102.52|102.44|102.54|102.46|102.48|102.4|12523
1625657870000|2021-07-07 11:37:50|102.5||102.5||102.5||102.5||3000
1625657930000|2021-07-07 11:38:50|||||||||286
1625657940000|2021-07-07 11:39:00|102.48|102.42|102.5|102.4|102.5|102.42|102.42|102.36|16448
1625657960000|2021-07-07 11:39:20|102.48||102.48||102.48||102.48||0
1625657970000|2021-07-07 11:39:30|||||||||959
1625658000000|2021-07-07 11:40:00||102.42||102.42||102.42||102.42|9703
1625658020000|2021-07-07 11:40:20|102.5|102.44|102.54|102.5|102.54|102.5|102.5|102.44|20112
1625658030000|2021-07-07 11:40:30|102.56|102.52|102.58|102.52|102.58|102.52|102.56|102.5|17546
1625658040000|2021-07-07 11:40:40|102.6|102.54|102.6|102.54|102.6|102.54|102.6|102.52|4980
1625658050000|2021-07-07 11:40:50|102.58|102.52|102.58|102.52|102.58|102.52|102.58|102.52|3344
1625658070000|2021-07-07 11:41:10|||||||||2500
1625658080000|2021-07-07 11:41:20|102.6|102.54|102.58|102.52|102.6|102.54|102.58|102.52|8869
1625658100000|2021-07-07 11:41:40|||||||||7312
1625658140000|2021-07-07 11:42:20|102.56|102.5|102.52|102.44|102.56|102.5|102.52|102.44|9128
1625658150000|2021-07-07 11:42:30|||||||||433
1625658210000|2021-07-07 11:43:30|102.5|102.42|102.44|102.36|102.5|102.42|102.38|102.34|16281
1625658220000|2021-07-07 11:43:40|102.46|102.38|102.48|102.4|102.48|102.4|102.46|102.38|2502
1625658250000|2021-07-07 11:44:10|102.46||102.44||102.46||102.44||50
1625658270000|2021-07-07 11:44:30|102.42|102.38|102.42|102.34|102.42|102.38|102.38|102.3|8972
1625658290000|2021-07-07 11:44:50||102.36||102.36||102.36||102.36|5
1625658330000|2021-07-07 11:45:30|102.44|102.38|102.44|102.4|102.44|102.4|102.44|102.38|9316
1625658340000|2021-07-07 11:45:40|||||||||4851
1625658360000|2021-07-07 11:46:00|102.42|102.38|102.38|102.3|102.42|102.38|102.38|102.3|5702
1625658370000|2021-07-07 11:46:10|102.4|102.32|102.38|102.34|102.42|102.34|102.38|102.32|7226
1625658400000|2021-07-07 11:46:40|102.4|102.36|102.34|102.3|102.42|102.36|102.34|102.3|7590
1625658430000|2021-07-07 11:47:10|102.32|102.26|102.32|102.26|102.32|102.26|102.28|102.2|6128
1625658480000|2021-07-07 11:48:00||102.24||102.24||102.24||102.24|58
1625658490000|2021-07-07 11:48:10|102.3|102.26|102.2|102.14|102.3|102.26|102.2|102.12|5534
1625658500000|2021-07-07 11:48:20|102.18|102.12|102.18|102.1|102.18|102.12|102.18|102.1|7450
1625658510000|2021-07-07 11:48:30|102.16|102.08|102.14|102.06|102.16|102.08|102.14|102.04|1168
1625658540000|2021-07-07 11:49:00||102.04||102.06||102.06||102.04|4846
1625658570000|2021-07-07 11:49:30|102.16|102.08|102.18|102.14|102.2|102.14|102.16|102.08|25559
1625658580000|2021-07-07 11:49:40|102.2|102.16|102.22|102.18|102.24|102.2|102.2|102.16|10300
1625658600000|2021-07-07 11:50:00|102.2|102.16|102.22|102.16|102.22|102.16|102.2|102.14|3490
1625658640000|2021-07-07 11:50:40|102.2|102.14|102.14|102.08|102.2|102.14|102.14|102.08|4909
1625658650000|2021-07-07 11:50:50|||||||||9732
1625658660000|2021-07-07 11:51:00|102.12||102.12||102.12||102.12||1958
1625658680000|2021-07-07 11:51:20|102.1||102.1||102.1||102.1||25
1625658690000|2021-07-07 11:51:30|102.12||102.14||102.14||102.12||2
1625658700000|2021-07-07 11:51:40||102.1||102.1||102.1||102.08|0
1625658730000|2021-07-07 11:52:10|||||||||502
1625658740000|2021-07-07 11:52:20|102.16|102.12|102.2|102.14|102.2|102.16|102.16|102.12|8906
1625658750000|2021-07-07 11:52:30||102.16||102.16||102.16||102.14|7600
1625658770000|2021-07-07 11:52:50|102.24|102.18|102.24|102.18|102.24|102.18|102.22|102.16|14920
1625658780000|2021-07-07 11:53:00|102.26|102.2|102.26|102.2|102.3|102.2|102.26|102.2|5425
1625658790000|2021-07-07 11:53:10|102.28||102.28||102.28||102.28||0
1625658810000|2021-07-07 11:53:30|102.24||102.24||102.24||102.24||327
1625658840000|2021-07-07 11:54:00|102.22|102.18|102.2|102.16|102.22|102.18|102.18|102.16|8249
1625658850000|2021-07-07 11:54:10|102.24|102.18|102.26|102.22|102.26|102.22|102.24|102.18|3678
1625658900000|2021-07-07 11:55:00|||||||||1236
1625658920000|2021-07-07 11:55:20|102.3||102.3||102.3||102.3||2370
1625658930000|2021-07-07 11:55:30|102.26||102.26||102.26||102.26||200
1625658940000|2021-07-07 11:55:40|102.3|102.24|102.36|102.28|102.36|102.28|102.3|102.24|1210
1625658960000|2021-07-07 11:56:00|102.3|102.26|102.32|102.26|102.32|102.26|102.3|102.26|8456
1625658970000|2021-07-07 11:56:10|102.36|102.28|102.28|102.22|102.36|102.28|102.28|102.22|3612
1625658980000|2021-07-07 11:56:20|102.26|102.2|102.16|102.08|102.26|102.2|102.16|102.08|5004
1625658990000|2021-07-07 11:56:30||102.1||102.1||102.1||102.1|0
1625659010000|2021-07-07 11:56:50|||||||||1250
1625659020000|2021-07-07 11:57:00|102.18|102.12|102.22|102.14|102.22|102.18|102.18|102.12|12020
1625659060000|2021-07-07 11:57:40|102.2|102.12|102.2|102.14|102.2|102.14|102.2|102.12|0
1625659080000|2021-07-07 11:58:00|102.16|102.12|102.14|102.04|102.16|102.12|102.14|102.04|1680
1625659100000|2021-07-07 11:58:20|102.12|102.02|102.1|102.02|102.12|102.02|102.1|102.02|0
1625659110000|2021-07-07 11:58:30||102||102.02||102.02||102|0
1625659120000|2021-07-07 11:58:40||102||102||102||102|0
1625659130000|2021-07-07 11:58:50||102.02||102.02||102.02||102.02|0
1625659140000|2021-07-07 11:59:00|102.12|102.04|102.14|102.06|102.14|102.08|102.12|102.04|5454
1625659150000|2021-07-07 11:59:10|102.16|102.08|102.16|102.08|102.18|102.08|102.16|102.08|3201
1625659160000|2021-07-07 11:59:20|102.18|102.1|102.2|102.12|102.2|102.12|102.18|102.1|4673
1625659180000|2021-07-07 11:59:40|||||||||500
1625659190000|2021-07-07 11:59:50||102.14||102.14||102.14||102.14|97
1625659200000|2021-07-07 12:00:00|102.22|102.16|102.2|102.16|102.24|102.16|102.2|102.16|5091
1625659280000|2021-07-07 12:01:20|||||||||3868
1625659290000|2021-07-07 12:01:30|102.24|102.18|102.22|102.14|102.24|102.2|102.2|102.12|7624
1625659320000|2021-07-07 12:02:00|102.2|102.12|102.18|102.12|102.2|102.12|102.18|102.12|2574
1625659330000|2021-07-07 12:02:10|102.2|102.14|102.18|102.12|102.2|102.14|102.18|102.12|7250
1625659360000|2021-07-07 12:02:40|102.2|102.14|102.18|102.12|102.22|102.14|102.18|102.12|0
1625659370000|2021-07-07 12:02:50|102.2||102.22||102.22||102.2||255
1625659380000|2021-07-07 12:03:00||102.14||102.14||102.14||102.14|7802
1625659390000|2021-07-07 12:03:10|102.2||102.2||102.22||102.18||974
1625659400000|2021-07-07 12:03:20|102.18||102.18||102.18||102.18||0
1625659430000|2021-07-07 12:03:50|102.16|102.12|102.14|102.1|102.16|102.12|102.14|102.1|3815
1625659450000|2021-07-07 12:04:10|102.16||102.14||102.16||102.14||97
1625659510000|2021-07-07 12:05:10|||||||||8514
1625659540000|2021-07-07 12:05:40|||||||||3069
1625659550000|2021-07-07 12:05:50|||||||||4895
1625659560000|2021-07-07 12:06:00|102.16|102.12|102.12|102.06|102.2|102.14|102.1|102.04|24799
1625659580000|2021-07-07 12:06:20|102.14|102.08|102.16|102.1|102.16|102.1|102.14|102.08|26
1625659590000|2021-07-07 12:06:30|102.14|102.08|102.14|102.08|102.14|102.08|102.14|102.08|0
1625659630000|2021-07-07 12:07:10|102.16|102.1|102.16|102.1|102.16|102.1|102.16|102.1|1445
1625659640000|2021-07-07 12:07:20|102.14|102.08|102.14|102.08|102.14|102.08|102.14|102.08|9237
1625659670000|2021-07-07 12:07:50|102.12|102.1|102.1|102.04|102.12|102.1|102.1|102.04|6632
1625659680000|2021-07-07 12:08:00|102.08|102.02|102.06|102|102.08|102.02|102.02|102|1906
1625659740000|2021-07-07 12:09:00|102.08|102.02|102.1|102.06|102.1|102.06|102.08|102.02|6546
1625659750000|2021-07-07 12:09:10||102.04||102.04||102.04||102.04|0
1625659770000|2021-07-07 12:09:30|102.08|102.02|102.06|102.02|102.08|102.02|102.06|102.02|1673
1625659840000|2021-07-07 12:10:40|102.08|102.04|102.08|102.04|102.1|102.04|102.08|102.04|83
1625659860000|2021-07-07 12:11:00|102.06|102.02|102.02|101.96|102.06|102.02|102.02|101.96|1497
1625659870000|2021-07-07 12:11:10||101.94||101.94||101.94||101.94|0
1625659880000|2021-07-07 12:11:20|102|101.92|101.98|101.9|102|101.92|101.98|101.9|1201
1625659890000|2021-07-07 12:11:30|102|101.92|102.02|101.94|102.02|101.94|101.98|101.92|7566
1625659900000|2021-07-07 12:11:40|||||||||186
1625659910000|2021-07-07 12:11:50|102.04|101.96|102.04|101.98|102.04|101.98|102.04|101.96|6390
1625659920000|2021-07-07 12:12:00|||||||||147
1625659930000|2021-07-07 12:12:10|102.02||102.02||102.02||102.02||15
1625659950000|2021-07-07 12:12:30|102|101.96|102.02|101.96|102.02|101.96|101.98|101.9|10146
1625659980000|2021-07-07 12:13:00||101.98||101.98||101.98||101.98|1000
1625659990000|2021-07-07 12:13:10|102.06|102|102.06|102|102.06|102|102.04|101.96|5500
1625660010000|2021-07-07 12:13:30|102.04|101.98|102.02|101.98|102.04|101.98|102.02|101.98|2943
1625660020000|2021-07-07 12:13:40|102|101.94|102|101.92|102|101.94|102|101.92|1207
1625660040000|2021-07-07 12:14:00|||||||||12176
1625660060000|2021-07-07 12:14:20|101.98||101.98||101.98||101.98||188
1625660070000|2021-07-07 12:14:30|101.96|101.9|101.9|101.84|101.96|101.9|101.88|101.82|8059
1625660080000|2021-07-07 12:14:40|101.94|101.86|101.94|101.88|101.94|101.9|101.94|101.86|3
1625660090000|2021-07-07 12:14:50|||||||||3418
1625660100000|2021-07-07 12:15:00|||||||||2431
1625660120000|2021-07-07 12:15:20|101.92||101.94||101.94||101.92||670
1625660140000|2021-07-07 12:15:40|101.96|101.9|102|101.96|102|101.96|101.96|101.9|7152
1625660150000|2021-07-07 12:15:50|101.98|101.94|102|101.94|102|101.94|101.98|101.94|1328
1625660160000|2021-07-07 12:16:00|101.98|101.92|101.96|101.9|101.98|101.92|101.96|101.9|3157
1625660170000|2021-07-07 12:16:10|101.94||101.96||101.96||101.94||0
1625660180000|2021-07-07 12:16:20|101.94||101.96||101.96||101.94||154
1625660190000|2021-07-07 12:16:30|101.94|101.88|101.94|101.88|101.94|101.9|101.9|101.84|4661
1625660210000|2021-07-07 12:16:50|101.92|101.86|101.9|101.86|101.92|101.88|101.88|101.86|5907
1625660220000|2021-07-07 12:17:00|101.92||101.92||101.92||101.92||0
1625660240000|2021-07-07 12:17:20||101.88||101.86||101.88||101.86|0
1625660250000|2021-07-07 12:17:30|101.9||101.9||101.9||101.9||0
1625660260000|2021-07-07 12:17:40|101.92||101.9||101.92||101.9||99
1625660270000|2021-07-07 12:17:50|||||||||4874
1625660280000|2021-07-07 12:18:00|101.88|101.84|101.88|101.82|101.88|101.84|101.86|101.78|10519
1625660290000|2021-07-07 12:18:10||101.84||101.84||101.84||101.84|56
1625660310000|2021-07-07 12:18:30|101.86|101.82|101.84|101.78|101.86|101.82|101.84|101.76|5044
1625660320000|2021-07-07 12:18:40|101.82|101.8|101.82|101.8|101.82|101.8|101.82|101.8|2077
1625660330000|2021-07-07 12:18:50||101.78||101.78||101.78||101.78|35
1625660370000|2021-07-07 12:19:30|||||||||1600
1625660380000|2021-07-07 12:19:40|101.8|101.76|101.7|101.68|101.8|101.76|101.7|101.64|158810
1625660390000|2021-07-07 12:19:50|101.72||101.72||101.72||101.7||9
1625660400000|2021-07-07 12:20:00|101.7|101.66|101.8|101.74|101.82|101.78|101.68|101.58|77876
1625660410000|2021-07-07 12:20:10|101.82|101.76|101.86|101.82|101.86|101.84|101.82|101.76|27500
1625660420000|2021-07-07 12:20:20|101.88|101.84|101.9|101.86|101.92|101.86|101.88|101.84|14557
1625660430000|2021-07-07 12:20:30|101.92||101.9||101.92||101.9||0
1625660460000|2021-07-07 12:21:00|101.92|101.88|101.92|101.86|101.94|101.88|101.88|101.82|14710
1625660470000|2021-07-07 12:21:10|101.88||101.88||101.88||101.88||0
1625660500000|2021-07-07 12:21:40|101.9||101.9||101.9||101.9||633
1625660510000|2021-07-07 12:21:50|101.92|101.88|101.92|101.9|101.94|101.9|101.92|101.88|13336
1625660520000|2021-07-07 12:22:00|101.94|101.92|101.96|101.92|102.02|101.94|101.94|101.92|0
1625660530000|2021-07-07 12:22:10|101.94||101.94||101.94||101.94||13500
1625660540000|2021-07-07 12:22:20|101.96||101.96||101.96||101.96||24
1625660550000|2021-07-07 12:22:30|101.94|101.9|101.9|101.84|101.94|101.9|101.9|101.82|4908
1625660570000|2021-07-07 12:22:50|101.92|101.86|101.96|101.9|101.96|101.9|101.92|101.86|13502
1625660580000|2021-07-07 12:23:00|101.94|101.88|101.9|101.86|101.94|101.88|101.9|101.84|5494
1625660590000|2021-07-07 12:23:10|101.92|101.88|101.94|101.86|101.94|101.88|101.92|101.86|917
1625660600000|2021-07-07 12:23:20|||||||||4872
1625660620000|2021-07-07 12:23:40||101.88||101.88||101.88||101.88|26
1625660630000|2021-07-07 12:23:50|101.92|101.86|101.96|101.88|101.96|101.88|101.86|101.78|47163
1625660640000|2021-07-07 12:24:00|101.92|101.84|101.88|101.84|101.92|101.84|101.88|101.84|5501
1625660650000|2021-07-07 12:24:10|101.86|101.8|101.84|101.76|101.86|101.8|101.84|101.76|2854
1625660660000|2021-07-07 12:24:20|101.82||101.82||101.82||101.82||0
1625660740000|2021-07-07 12:25:40|101.84||101.84||101.84||101.84||185
1625660750000|2021-07-07 12:25:50|101.82|101.72|101.82|101.74|101.82|101.74|101.76|101.72|4567
1625660760000|2021-07-07 12:26:00|101.8||101.8||101.8||101.8||10
1625660770000|2021-07-07 12:26:10|||||||||294
1625660780000|2021-07-07 12:26:20|101.78|101.76|101.78|101.74|101.78|101.76|101.76|101.74|24
1625660840000|2021-07-07 12:27:20|||||||||4103
1625660860000|2021-07-07 12:27:40|101.8|101.76|101.84|101.8|101.84|101.8|101.8|101.76|99031
1625660870000|2021-07-07 12:27:50|101.86|101.82|101.86|101.82|101.88|101.82|101.86|101.82|7526
1625660880000|2021-07-07 12:28:00|101.88||101.88||101.88||101.88||243
1625660910000|2021-07-07 12:28:30|101.86||101.86||101.88||101.86||12784
1625660920000|2021-07-07 12:28:40|101.88||101.88||101.88||101.88||0
1625660930000|2021-07-07 12:28:50|101.86|101.84|101.9|101.84|101.94|101.84|101.86|101.84|12860
1625660940000|2021-07-07 12:29:00|101.92|101.86|102|101.94|102|101.94|101.92|101.86|30268
1625660950000|2021-07-07 12:29:10|101.98|101.92|101.96|101.9|101.98|101.92|101.94|101.88|6700
1625660980000|2021-07-07 12:29:40|||||||||3893
1625660990000|2021-07-07 12:29:50|101.94|101.86|101.88|101.82|101.94|101.9|101.88|101.8|6954
1625661000000|2021-07-07 12:30:00|101.86|101.8|101.84|101.76|101.86|101.8|101.82|101.76|0
1625661010000|2021-07-07 12:30:10|101.82|101.74|101.8|101.74|101.82|101.74|101.8|101.72|500
1625661060000|2021-07-07 12:31:00|||||||||7877
1625661080000|2021-07-07 12:31:20|||||||||4000
1625661090000|2021-07-07 12:31:30|101.78|101.72|101.74|101.66|101.78|101.72|101.72|101.64|6531
1625661100000|2021-07-07 12:31:40|101.72|101.64|101.7|101.64|101.72|101.64|101.7|101.64|1614
1625661110000|2021-07-07 12:31:50|101.68||101.68||101.68||101.68||0
1625661120000|2021-07-07 12:32:00|||||||||2441
1625661130000|2021-07-07 12:32:10|101.66|101.62|101.68|101.62|101.68|101.62|101.66|101.62|1381
1625661150000|2021-07-07 12:32:30|101.7|101.64|101.72|101.66|101.74|101.68|101.7|101.62|26726
1625661160000|2021-07-07 12:32:40|101.74|101.68|101.78|101.7|101.78|101.7|101.74|101.68|2031
1625661170000|2021-07-07 12:32:50||101.72||101.76||101.76||101.72|2220
1625661180000|2021-07-07 12:33:00|101.82|101.74|101.76|101.7|101.84|101.74|101.74|101.66|15488
1625661190000|2021-07-07 12:33:10|101.78||101.78||101.8||101.78||19543
1625661200000|2021-07-07 12:33:20|101.76||101.74||101.76||101.74||0
1625661210000|2021-07-07 12:33:30|101.76|101.72|101.78|101.72|101.78|101.72|101.76|101.72|4881
1625661220000|2021-07-07 12:33:40||101.7||101.7||101.7||101.7|0
1625661230000|2021-07-07 12:33:50||101.72||101.72||101.72||101.72|0
1625661240000|2021-07-07 12:34:00|101.76||101.78||101.78||101.76||95
1625661260000|2021-07-07 12:34:20|101.8|101.74|101.84|101.8|101.84|101.8|101.8|101.74|11035
1625661270000|2021-07-07 12:34:30|||||||||2437
1625661290000|2021-07-07 12:34:50|101.86|101.82|101.86|101.8|101.9|101.82|101.84|101.8|5082
1625661300000|2021-07-07 12:35:00|||||||||19524
1625661320000|2021-07-07 12:35:20|101.88|101.82|101.88|101.82|101.88|101.82|101.88|101.82|10
1625661330000|2021-07-07 12:35:30|101.9|101.84|101.9|101.84|101.9|101.84|101.9|101.84|0
1625661340000|2021-07-07 12:35:40||101.88||101.84||101.88||101.84|3000
1625661370000|2021-07-07 12:36:10|101.92|101.86|101.94|101.88|101.94|101.88|101.92|101.86|4534
1625661380000|2021-07-07 12:36:20|101.92|101.86|101.94|101.88|101.94|101.88|101.92|101.86|0
1625661390000|2021-07-07 12:36:30|101.92||101.94||101.94||101.92||132
1625661400000|2021-07-07 12:36:40|101.96|101.9|101.96|101.9|101.96|101.9|101.96|101.9|2545
1625661420000|2021-07-07 12:37:00|101.94||101.94||101.94||101.94||0
1625661430000|2021-07-07 12:37:10|101.96||101.96||101.96||101.94||130
1625661440000|2021-07-07 12:37:20|101.98|101.92|102.02|101.96|102.04|101.98|101.98|101.92|26292
1625661450000|2021-07-07 12:37:30|102|101.94|101.94|101.86|102|101.94|101.92|101.86|16182
1625661460000|2021-07-07 12:37:40|101.92|101.9|101.92|101.86|101.94|101.9|101.92|101.86|320
1625661480000|2021-07-07 12:38:00|101.9|101.84|101.84|101.76|101.9|101.84|101.82|101.74|7771
1625661490000|2021-07-07 12:38:10|101.82|101.74|101.82|101.76|101.82|101.76|101.78|101.72|6852
1625661500000|2021-07-07 12:38:20|101.84|101.78|101.94|101.86|101.94|101.86|101.84|101.76|23763
1625661510000|2021-07-07 12:38:30|101.92|101.84|101.9|101.84|101.92|101.84|101.9|101.84|14393
1625661530000|2021-07-07 12:38:50|101.88|101.82|101.8|101.72|101.88|101.82|101.78|101.72|5330
1625661540000|2021-07-07 12:39:00|||||||||1000
1625661550000|2021-07-07 12:39:10|101.82|101.74|101.8|101.72|101.82|101.74|101.78|101.72|2
1625661560000|2021-07-07 12:39:20|101.78||101.8||101.8||101.78||0
1625661570000|2021-07-07 12:39:30|||||||||965
1625661600000|2021-07-07 12:40:00|101.78||101.78||101.78||101.78||156
1625661610000|2021-07-07 12:40:10|||||||||11051
1625661620000|2021-07-07 12:40:20|101.76||101.76||101.76||101.76||1
1625661630000|2021-07-07 12:40:30|101.78||101.78||101.78||101.78||0
1625661640000|2021-07-07 12:40:40|101.76||101.76||101.76||101.76||1188
1625661650000|2021-07-07 12:40:50|||||||||2000
1625661660000|2021-07-07 12:41:00|101.78||101.78||101.78||101.78||13
1625661670000|2021-07-07 12:41:10|101.8|101.74|101.8|101.76|101.82|101.76|101.8|101.74|0
1625661700000|2021-07-07 12:41:40|101.78|101.72|101.78|101.72|101.78|101.72|101.76|101.72|19885
1625661710000|2021-07-07 12:41:50|||||||||3690
1625661720000|2021-07-07 12:42:00|||||||||10000
1625661780000|2021-07-07 12:43:00|101.8|101.74|101.8|101.74|101.8|101.74|101.8|101.74|27717
1625661790000|2021-07-07 12:43:10|||||||||2422
1625661820000|2021-07-07 12:43:40|||||||||12688
1625661830000|2021-07-07 12:43:50|101.82|101.76|101.82|101.78|101.86|101.78|101.82|101.76|2988
1625661840000|2021-07-07 12:44:00|101.84|101.84|101.94|101.88|101.98|101.92|101.84|101.78|66824
1625661850000|2021-07-07 12:44:10|101.96||101.92||101.96||101.92||40
1625661930000|2021-07-07 12:45:30|101.9|101.84|101.88|101.84|101.9|101.84|101.88|101.82|2552
1625661940000|2021-07-07 12:45:40|101.9||101.88||101.9||101.88||0
1625661950000|2021-07-07 12:45:50|||||||||1010
1625661960000|2021-07-07 12:46:00||101.86||101.86||101.86||101.86|0
1625661970000|2021-07-07 12:46:10|101.9|101.9|101.98|101.92|102|101.92|101.9|101.9|16513
1625661980000|2021-07-07 12:46:20|101.96|101.88|101.98|101.92|101.98|101.92|101.92|101.86|6231
1625661990000|2021-07-07 12:46:30|||||||||500
1625662000000|2021-07-07 12:46:40|||||||||5625
1625662010000|2021-07-07 12:46:50|101.96|101.9|101.98|101.92|101.98|101.94|101.96|101.9|5436
1625662030000|2021-07-07 12:47:10|101.96|101.9|101.94|101.9|101.96|101.9|101.94|101.9|808
1625662040000|2021-07-07 12:47:20|101.96||101.96||101.98||101.96||0
1625662050000|2021-07-07 12:47:30|101.98|101.92|102|101.92|102|101.92|101.98|101.92|5899
1625662060000|2021-07-07 12:47:40|||||||||3650
1625662110000|2021-07-07 12:48:30|102.02|101.94|102.02|101.96|102.02|101.96|102.02|101.94|1908
1625662150000|2021-07-07 12:49:10|||||||||500
1625662170000|2021-07-07 12:49:30|||||||||5880
1625662180000|2021-07-07 12:49:40|102||102||102||102||36
1625662210000|2021-07-07 12:50:10|101.98|101.94|102|101.92|102|101.94|101.96|101.92|6584
1625662230000|2021-07-07 12:50:30|101.98||101.98||101.98||101.98||0
1625662250000|2021-07-07 12:50:50|||||||||88
1625662260000|2021-07-07 12:51:00|102|102|102.02|101.96|102.02|102|101.98|101.92|98461
1625662270000|2021-07-07 12:51:10|102|101.92|102|101.92|102|101.94|101.92|101.88|31161
1625662280000|2021-07-07 12:51:20|101.98|101.9|102|101.94|102|101.94|101.96|101.88|7047
1625662290000|2021-07-07 12:51:30|||||||||3000
1625662310000|2021-07-07 12:51:50|101.98|101.96|102|101.94|102|101.96|101.98|101.92|5657
1625662330000|2021-07-07 12:52:10|101.98|101.92|101.92|101.86|102|101.92|101.92|101.86|8510
1625662340000|2021-07-07 12:52:20|101.9||101.92||101.92||101.9||123
1625662350000|2021-07-07 12:52:30||101.88||101.88||101.88||101.88|0
1625662360000|2021-07-07 12:52:40|101.9|101.86|101.92|101.86|101.92|101.86|101.9|101.86|3
1625662370000|2021-07-07 12:52:50||101.88||101.88||101.88||101.88|0
1625662380000|2021-07-07 12:53:00|||||||||2059
1625662410000|2021-07-07 12:53:30|101.94|101.9|102|101.92|102.02|101.96|101.94|101.9|54928
1625662420000|2021-07-07 12:53:40||101.94||101.94||101.94||101.94|0
1625662430000|2021-07-07 12:53:50|102.02|101.96|102.02|101.96|102.02|101.96|102.02|101.96|0
1625662440000|2021-07-07 12:54:00|102|101.98|102.04|101.98|102.04|101.98|102|101.98|34
1625662450000|2021-07-07 12:54:10|102.06|102|102.02|101.98|102.06|102.02|102.02|101.96|7911
1625662470000|2021-07-07 12:54:30|102.04|102|102.04|101.98|102.06|102|102.04|101.98|17
1625662480000|2021-07-07 12:54:40|||||||||7900
1625662490000|2021-07-07 12:54:50|102.06|102|102.06|102|102.06|102|102.06|102|0
1625662500000|2021-07-07 12:55:00|||||||||185
1625662510000|2021-07-07 12:55:10|102.04||102.04||102.04||102.04||0
1625662530000|2021-07-07 12:55:30|102.06|102.02|102.02|101.98|102.06|102.04|102|101.96|14802
1625662540000|2021-07-07 12:55:40|102.04|102|102.06|102|102.08|102.02|102.04|101.98|13345
1625662560000|2021-07-07 12:56:00|102.04|101.98|101.96|101.9|102.04|101.98|101.96|101.88|4600
1625662570000|2021-07-07 12:56:10|101.98||101.98||101.98||101.98||0
1625662580000|2021-07-07 12:56:20|101.96||101.96||101.96||101.96||0
1625662590000|2021-07-07 12:56:30|||||||||700
1625662630000|2021-07-07 12:57:10|||||||||24523
1625662640000|2021-07-07 12:57:20|||||||||187
1625662650000|2021-07-07 12:57:30|101.94|101.88|101.84|101.78|101.94|101.9|101.84|101.76|9594
1625662670000|2021-07-07 12:57:50|||||||||281
1625662680000|2021-07-07 12:58:00|101.82||101.82||101.82||101.82||130
1625662730000|2021-07-07 12:58:50|101.84|101.8|101.84|101.82|101.88|101.84|101.84|101.8|17534
1625662780000|2021-07-07 12:59:40||101.78||101.78||101.78||101.76|2948
1625662830000|2021-07-07 13:00:30|101.86|101.82|101.98|101.92|102|101.92|101.86|101.82|25480
1625662850000|2021-07-07 13:00:50|||||||||6830
1625662870000|2021-07-07 13:01:10|101.96|101.94|101.98|101.92|102.02|101.96|101.96|101.92|6142
1625662880000|2021-07-07 13:01:20|101.96|101.88|101.94|101.88|101.96|101.92|101.92|101.84|3030
1625662910000|2021-07-07 13:01:50|||||||||486
1625662930000|2021-07-07 13:02:10|101.96|101.9|101.96|101.9|101.98|101.92|101.94|101.9|5049
1625662940000|2021-07-07 13:02:20|101.94||101.96||101.96||101.94||0
1625662960000|2021-07-07 13:02:40|101.98|101.92|101.98|101.92|101.98|101.92|101.98|101.92|0
1625662980000|2021-07-07 13:03:00|102|101.94|102|101.94|102.02|101.96|101.96|101.94|7333
1625662990000|2021-07-07 13:03:10|101.98||101.98||101.98||101.98||0
1625663000000|2021-07-07 13:03:20|||||||||100
1625663010000|2021-07-07 13:03:30||101.96||101.96||101.96||101.96|200
1625663020000|2021-07-07 13:03:40|102|101.94|101.98|101.94|102.02|101.94|101.98|101.94|547
1625663030000|2021-07-07 13:03:50|102|101.96|102.04|101.98|102.08|102|102|101.96|10175
1625663040000|2021-07-07 13:04:00|||||||||2949
1625663060000|2021-07-07 13:04:20|102.06|102|102.08|102|102.1|102.02|102.06|102|3500
1625663070000|2021-07-07 13:04:30||102.02||102.02||102.02||102.02|0
1625663080000|2021-07-07 13:04:40|102.06|102|102.04|101.94|102.06|102|102|101.92|9187
1625663090000|2021-07-07 13:04:50||101.96||101.98||101.98||101.96|2000
1625663110000|2021-07-07 13:05:10||101.96||101.98||101.98||101.96|1761
1625663150000|2021-07-07 13:05:50|102.02|101.96|102|101.94|102.02|101.96|102|101.94|2245
1625663160000|2021-07-07 13:06:00|101.98|101.92|101.92|101.86|101.98|101.92|101.92|101.84|7147
1625663170000|2021-07-07 13:06:10|101.9||101.94||101.94||101.9||5
1625663180000|2021-07-07 13:06:20|101.92||101.92||101.92||101.92||0
1625663200000|2021-07-07 13:06:40|101.9||101.92||101.92||101.9||0
1625663240000|2021-07-07 13:07:20||101.88||101.88||101.88||101.88|2920
1625663250000|2021-07-07 13:07:30||101.86||101.86||101.86||101.86|0
1625663260000|2021-07-07 13:07:40||101.88||101.88||101.88||101.88|13
1625663290000|2021-07-07 13:08:10|||||||||96
1625663320000|2021-07-07 13:08:40|101.94||101.96||101.96||101.94||1447
1625663330000|2021-07-07 13:08:50|101.94||101.94||101.94||101.94||0
1625663340000|2021-07-07 13:09:00|||||||||4877
1625663350000|2021-07-07 13:09:10|101.92||101.92||101.92||101.92||5740
1625663370000|2021-07-07 13:09:30|101.94|101.86|101.96|101.92|101.98|101.92|101.94|101.86|1060
1625663390000|2021-07-07 13:09:50|||||||||57
1625663400000|2021-07-07 13:10:00|101.98|101.94|101.98|101.94|101.98|101.94|101.98|101.94|12
1625663410000|2021-07-07 13:10:10|102|101.96|101.98|101.94|102.04|101.98|101.98|101.94|9968
1625663430000|2021-07-07 13:10:30|101.96|101.92|101.94|101.88|101.96|101.92|101.92|101.86|8682
1625663440000|2021-07-07 13:10:40||101.9||101.9||101.9||101.88|635
1625663450000|2021-07-07 13:10:50||101.88||101.88||101.88||101.88|2500
1625663480000|2021-07-07 13:11:20|||||||||1000
1625663500000|2021-07-07 13:11:40|101.92||101.94||101.94||101.92||0
1625663510000|2021-07-07 13:11:50|101.92||101.92||101.92||101.92||432
1625663520000|2021-07-07 13:12:00|101.9|101.9|101.92|101.86|101.92|101.9|101.86|101.8|15393
1625663540000|2021-07-07 13:12:20|||||||||306
1625663570000|2021-07-07 13:12:50|101.9||101.9||101.9||101.9||160
1625663580000|2021-07-07 13:13:00|101.92||101.92||101.92||101.92||976
1625663620000|2021-07-07 13:13:40||101.88||101.86||101.88||101.86|9291
1625663650000|2021-07-07 13:14:10|101.94|101.88|101.96|101.92|101.96|101.92|101.94|101.88|9421
1625663660000|2021-07-07 13:14:20|101.98|101.98|101.98|101.92|102|101.98|101.96|101.92|26018
1625663670000|2021-07-07 13:14:30|102||102||102||102||1000
1625663680000|2021-07-07 13:14:40|101.98||101.98||101.98||101.98||0
1625663690000|2021-07-07 13:14:50|||||||||11751
1625663700000|2021-07-07 13:15:00|102||101.98||102||101.98||0
1625663710000|2021-07-07 13:15:10|102|101.94|102.02|101.96|102.02|101.96|102|101.94|35
1625663720000|2021-07-07 13:15:20|102||102.02||102.02||102||1014
1625663730000|2021-07-07 13:15:30|102.04|101.98|102.08|102.02|102.08|102.02|102.04|101.96|17737
1625663740000|2021-07-07 13:15:40|102.1|102|102.08|102.02|102.1|102.02|102.08|102|0
1625663760000|2021-07-07 13:16:00|102.06|102|102|101.94|102.06|102|101.98|101.92|5981
1625663770000|2021-07-07 13:16:10|102.02|101.96|102.04|101.98|102.04|101.98|102.02|101.96|20
1625663780000|2021-07-07 13:16:20|102.02|101.96|102.02|101.96|102.02|101.98|102|101.96|5034
1625663790000|2021-07-07 13:16:30||101.98||101.98||101.98||101.98|0
1625663810000|2021-07-07 13:16:50|102.06|102|102.06|102|102.06|102.02|102.06|102|21
1625663820000|2021-07-07 13:17:00||102.02||102.02||102.02||102.02|0
1625663830000|2021-07-07 13:17:10|102.04|102|102.04|101.98|102.04|102|102.04|101.98|3719
1625663840000|2021-07-07 13:17:20|102.06|102|102.04|101.98|102.08|102|102.04|101.98|14416
1625663860000|2021-07-07 13:17:40|102.02|101.96|102.02|101.96|102.02|101.96|102.02|101.96|6972
1625663870000|2021-07-07 13:17:50|102.04|101.98|102.04|101.98|102.04|101.98|102.04|101.96|2190
1625663880000|2021-07-07 13:18:00|102.06|102|102.08|102.06|102.1|102.06|102.06|102|2748
1625663890000|2021-07-07 13:18:10|102.1|102.08|102.16|102.1|102.16|102.1|102.1|102.08|11420
1625663900000|2021-07-07 13:18:20|102.18||102.16||102.18||102.16||0
1625663910000|2021-07-07 13:18:30|102.18||102.16||102.18||102.16||475
1625663930000|2021-07-07 13:18:50|102.18|102.12|102.2|102.12|102.2|102.12|102.18|102.12|0
1625663940000|2021-07-07 13:19:00|102.22|102.14|102.24|102.18|102.26|102.2|102.22|102.12|18233
1625663970000|2021-07-07 13:19:30|102.26|102.2|102.28|102.2|102.3|102.2|102.26|102.2|4278
1625664040000|2021-07-07 13:20:40|102.26|102.18|102.2|102.14|102.26|102.2|102.18|102.12|10776
1625664060000|2021-07-07 13:21:00||102.16||102.16||102.16||102.16|500
1625664070000|2021-07-07 13:21:10|102.22||102.24||102.24||102.22||4665
1625664090000|2021-07-07 13:21:30|||||||||979
1625664130000|2021-07-07 13:22:10|102.26|102.2|102.28|102.22|102.28|102.24|102.26|102.18|8229
1625664140000|2021-07-07 13:22:20|102.3|102.24|102.34|102.28|102.34|102.28|102.3|102.24|9930
1625664150000|2021-07-07 13:22:30|102.36|102.3|102.38|102.32|102.38|102.32|102.36|102.3|2512
1625664160000|2021-07-07 13:22:40|102.36|102.28|102.3|102.26|102.36|102.28|102.3|102.26|3771
1625664170000|2021-07-07 13:22:50|102.32|102.28|102.32|102.26|102.32|102.28|102.32|102.26|2
1625664180000|2021-07-07 13:23:00|102.28|102.24|102.22|102.16|102.28|102.24|102.22|102.16|9565
1625664200000|2021-07-07 13:23:20|102.2|102.14|102.22|102.16|102.22|102.16|102.2|102.12|580
1625664220000|2021-07-07 13:23:40|102.2|102.14|102.16|102.08|102.2|102.14|102.16|102.08|13
1625664250000|2021-07-07 13:24:10|||||||||500
1625664270000|2021-07-07 13:24:30||102.1||102.1||102.12||102.1|329
1625664290000|2021-07-07 13:24:50|||||||||12349
1625664310000|2021-07-07 13:25:10|102.14||102.16||102.16||102.14||803
1625664340000|2021-07-07 13:25:40|102.14||102.14||102.14||102.14||0
1625664360000|2021-07-07 13:26:00|102.12|102.08|102.1|102.04|102.12|102.08|102.08|102.02|6191
1625664370000|2021-07-07 13:26:10|102.08|102.02|102.08|102.02|102.08|102.02|102.08|102.02|0
1625664390000|2021-07-07 13:26:30|102.1|102.04|102.08|102.02|102.1|102.04|102.08|102.02|0
1625664420000|2021-07-07 13:27:00|102.1|102.04|102.12|102.08|102.12|102.08|102.1|102.04|1849
1625664430000|2021-07-07 13:27:10|102.14|102.1|102.08|102.04|102.18|102.1|102.08|102|16647
1625664440000|2021-07-07 13:27:20|102.1|102.02|102.1|102.02|102.12|102.02|102.1|102.02|390
1625664450000|2021-07-07 13:27:30||102.04||102.04||102.04||102.04|0
1625664460000|2021-07-07 13:27:40|102.12|102.08|102.1|102.04|102.12|102.08|102.1|102.04|480
1625664490000|2021-07-07 13:28:10|102.12|102.06|102.14|102.08|102.18|102.12|102.12|102.06|7364
1625664500000|2021-07-07 13:28:20|102.12|102.06|102.12|102.04|102.12|102.06|102.12|102.04|1342
1625664510000|2021-07-07 13:28:30|102.1||102.1||102.1||102.1||0
1625664520000|2021-07-07 13:28:40|||||||||575
1625664540000|2021-07-07 13:29:00|||||||||1000
1625664550000|2021-07-07 13:29:10|102.08|102.02|102.06|101.98|102.08|102.02|102.06|101.98|2238
1625664560000|2021-07-07 13:29:20|102.04|101.96|102.04|101.98|102.06|101.98|102.04|101.96|0
1625664580000|2021-07-07 13:29:40|102.06|102|102.08|102.02|102.08|102.02|102.06|102|2415
1625664590000|2021-07-07 13:29:50|102.06|102|102.08|102.02|102.08|102.04|102.06|101.98|17086
1625664600000|2021-07-07 13:30:00|102.1|102.1|102.16|102.14|102.18|102.14|102.08|102.02|23785
1625664610000|2021-07-07 13:30:10|102.18|102.16|102.4|102.34|102.42|102.34|102.18|102.16|23118
1625664620000|2021-07-07 13:30:20|102.42|102.36|102.56|102.5|102.56|102.5|102.4|102.36|9620
1625664630000|2021-07-07 13:30:30|102.54|102.48|102.46|102.42|102.54|102.48|102.44|102.38|45962
1625664640000|2021-07-07 13:30:40|102.48|102.44|102.48|102.42|102.54|102.48|102.44|102.38|18004
1625664650000|2021-07-07 13:30:50|102.46|102.4|102.62|102.56|102.62|102.6|102.44|102.38|41580
1625664660000|2021-07-07 13:31:00|102.6|102.54|102.52|102.48|102.6|102.54|102.52|102.44|35981
1625664670000|2021-07-07 13:31:10|102.54|102.5|102.5|102.46|102.54|102.5|102.48|102.4|14964
1625664680000|2021-07-07 13:31:20|102.52|102.5|102.54|102.5|102.54|102.5|102.52|102.46|2867
1625664690000|2021-07-07 13:31:30|102.56|102.52|102.6|102.56|102.62|102.58|102.48|102.4|26532
1625664700000|2021-07-07 13:31:40|102.62|102.58|102.68|102.6|102.72|102.64|102.62|102.58|19150
1625664710000|2021-07-07 13:31:50|102.66|102.58|102.74|102.68|102.76|102.68|102.6|102.52|10520
1625664720000|2021-07-07 13:32:00||102.7||102.7||102.7||102.7|0
1625664730000|2021-07-07 13:32:10|102.76|102.72|102.72|102.68|102.76|102.72|102.72|102.68|2540
1625664740000|2021-07-07 13:32:20|102.74|102.7|102.7|102.66|102.76|102.7|102.66|102.58|11890
1625664750000|2021-07-07 13:32:30|102.68|102.64|102.66|102.6|102.68|102.64|102.64|102.56|9670
1625664760000|2021-07-07 13:32:40|102.64|102.62|102.66|102.64|102.66|102.64|102.64|102.56|11955
1625664770000|2021-07-07 13:32:50|102.68|102.66|102.7|102.66|102.7|102.66|102.66|102.64|2028
1625664780000|2021-07-07 13:33:00|102.72|102.68|102.78|102.72|102.8|102.72|102.72|102.68|8428
1625664790000|2021-07-07 13:33:10|102.8|102.74|102.76|102.7|102.82|102.74|102.72|102.68|6378
1625664800000|2021-07-07 13:33:20|102.78|102.72|102.82|102.76|102.84|102.76|102.76|102.7|12283
1625664810000|2021-07-07 13:33:30|102.84|102.78|102.88|102.82|102.92|102.84|102.82|102.78|21771
1625664820000|2021-07-07 13:33:40|102.86|102.84|102.86|102.82|102.86|102.84|102.82|102.78|17249
1625664830000|2021-07-07 13:33:50|102.88|102.78|102.84|102.78|102.88|102.84|102.82|102.78|11133
1625664840000|2021-07-07 13:34:00||102.8||102.8||102.8||102.78|1698
1625664860000|2021-07-07 13:34:20|102.88|102.82|102.94|102.86|102.96|102.86|102.88|102.82|13284
1625664870000|2021-07-07 13:34:30|102.92|102.88|102.9|102.86|102.92|102.88|102.88|102.8|24054
1625664880000|2021-07-07 13:34:40|102.92|102.88|102.98|102.92|103.04|102.96|102.92|102.88|24875
1625664890000|2021-07-07 13:34:50|103|102.94|103.1|103.02|103.1|103.04|102.98|102.92|25121
1625664900000|2021-07-07 13:35:00|103.12|103.04|103.14|103.06|103.16|103.06|103.12|103.04|765
1625664910000|2021-07-07 13:35:10|103.12|103.04|103.06|103.02|103.12|103.04|103.06|103.02|1655
1625664920000|2021-07-07 13:35:20|103.02|103|103.06|103|103.06|103|103.02|103|10000
1625664930000|2021-07-07 13:35:30|103.04|102.96|103.04|103|103.04|103|103.04|102.94|807
1625664940000|2021-07-07 13:35:40|103.02|102.96|103.04|102.96|103.04|102.96|102.98|102.94|2877
1625664960000|2021-07-07 13:36:00|103.06|102.98|103.06|102.98|103.08|102.98|103.04|102.98|6887
1625664970000|2021-07-07 13:36:10|103.04|102.94|103.02|102.96|103.04|102.96|103.02|102.94|6237
1625664980000|2021-07-07 13:36:20|103|102.94|102.98|102.92|103|102.94|102.98|102.92|6446
1625664990000|2021-07-07 13:36:30|103|102.94|102.96|102.92|103|102.94|102.96|102.92|94
1625665020000|2021-07-07 13:37:00|102.94|102.9|102.88|102.78|102.94|102.9|102.84|102.76|13558
1625665030000|2021-07-07 13:37:10|102.86|102.8|102.98|102.92|102.98|102.92|102.86|102.8|16687
1625665040000|2021-07-07 13:37:20|102.96|102.9|102.86|102.78|102.96|102.9|102.86|102.78|1240
1625665050000|2021-07-07 13:37:30|102.84|102.76|102.82|102.74|102.84|102.76|102.8|102.74|10281
1625665060000|2021-07-07 13:37:40||102.72||102.72||102.72||102.72|760
1625665080000|2021-07-07 13:38:00|102.8|102.7|102.78|102.68|102.8|102.7|102.78|102.68|300
1625665090000|2021-07-07 13:38:10|102.8|102.7|102.76|102.68|102.86|102.78|102.76|102.68|28915
1625665100000|2021-07-07 13:38:20|102.8|102.72|102.82|102.74|102.82|102.74|102.8|102.7|3738
1625665110000|2021-07-07 13:38:30|102.8|102.72|102.8|102.7|102.8|102.72|102.8|102.7|0
1625665120000|2021-07-07 13:38:40|102.82||102.78||102.82||102.78||100
1625665130000|2021-07-07 13:38:50|102.8|102.74|102.8|102.74|102.8|102.76|102.8|102.74|284
1625665150000|2021-07-07 13:39:10|102.78|102.7|102.74|102.7|102.78|102.74|102.74|102.7|77243
1625665160000|2021-07-07 13:39:20|102.72|102.68|102.78|102.72|102.84|102.76|102.72|102.68|95685
1625665170000|2021-07-07 13:39:30|102.76|102.7|102.74|102.7|102.76|102.7|102.74|102.7|0
1625665180000|2021-07-07 13:39:40|102.72|102.68|102.74|102.7|102.74|102.7|102.72|102.68|53292
1625665190000|2021-07-07 13:39:50|102.72|102.68|102.76|102.7|102.76|102.7|102.64|102.58|55473
1625665200000|2021-07-07 13:40:00|102.74|102.68|102.7|102.64|102.74|102.7|102.7|102.64|7895
1625665210000|2021-07-07 13:40:10|102.68|102.66|102.76|102.7|102.76|102.7|102.68|102.64|15654
1625665220000|2021-07-07 13:40:20|102.78||102.78||102.78||102.78||2815
1625665230000|2021-07-07 13:40:30|102.76||102.74||102.76||102.74||0
1625665240000|2021-07-07 13:40:40|102.72|102.68|102.72|102.6|102.72|102.68|102.72|102.6|3242
1625665250000|2021-07-07 13:40:50|102.7|102.62|102.58|102.52|102.7|102.62|102.58|102.52|870
1625665260000|2021-07-07 13:41:00|102.56|102.5|102.58|102.5|102.58|102.5|102.56|102.48|0
1625665280000|2021-07-07 13:41:20|102.56|102.52|102.6|102.58|102.7|102.58|102.56|102.52|14779
1625665290000|2021-07-07 13:41:30|102.66||102.68||102.68||102.66||24
1625665300000|2021-07-07 13:41:40|102.66||102.66||102.68||102.66||2948
1625665310000|2021-07-07 13:41:50|102.64||102.64||102.64||102.64||0
1625665330000|2021-07-07 13:42:10|102.62|102.56|102.44|102.36|102.62|102.56|102.44|102.34|25356
1625665340000|2021-07-07 13:42:20|102.42|102.34|102.38|102.3|102.42|102.34|102.38|102.28|0
1625665350000|2021-07-07 13:42:30|102.36|102.28|102.32|102.24|102.36|102.28|102.32|102.22|2500
1625665360000|2021-07-07 13:42:40|102.3|102.22|102.3|102.22|102.3|102.22|102.3|102.2|2639
1625665370000|2021-07-07 13:42:50|102.32|102.24|102.28|102.2|102.36|102.26|102.24|102.16|49050
1625665390000|2021-07-07 13:43:10|102.26|102.22|102.26|102.22|102.26|102.22|102.26|102.22|19
1625665400000|2021-07-07 13:43:20|102.24|102.2|102.18|102.12|102.24|102.2|102.18|102.1|4960
1625665410000|2021-07-07 13:43:30|102.16|102.1|102.16|102.08|102.18|102.1|102.1|102|13734
1625665420000|2021-07-07 13:43:40|102.14|102.06|102.14|102.06|102.14|102.06|102.14|102.02|4000
1625665430000|2021-07-07 13:43:50|102.16|102.08|102.16|102.08|102.18|102.1|102.14|102.06|3579
1625665440000|2021-07-07 13:44:00|102.18|102.1|102.18|102.1|102.18|102.1|102.18|102.1|10000
1625665450000|2021-07-07 13:44:10|102.2|102.12|102.28|102.22|102.28|102.22|102.2|102.12|14820
1625665460000|2021-07-07 13:44:20|102.26||102.28||102.28||102.26||2107
1625665480000|2021-07-07 13:44:40|102.26|102.2|102.26|102.16|102.28|102.22|102.26|102.16|6942
1625665490000|2021-07-07 13:44:50|102.28|102.18|102.34|102.26|102.34|102.26|102.28|102.18|9953
1625665500000|2021-07-07 13:45:00|102.32|102.24|102.34|102.26|102.34|102.26|102.3|102.22|2
1625665510000|2021-07-07 13:45:10|102.36|102.28|102.4|102.32|102.44|102.32|102.36|102.28|8578
1625665520000|2021-07-07 13:45:20|102.38|102.34|102.38|102.32|102.4|102.34|102.36|102.32|3108
1625665530000|2021-07-07 13:45:30||102.28||102.26||102.28||102.26|881
1625665540000|2021-07-07 13:45:40|102.4|102.28|102.44|102.32|102.44|102.36|102.4|102.28|4456
1625665560000|2021-07-07 13:46:00|102.46|102.34|102.46|102.36|102.46|102.36|102.46|102.34|1761
1625665570000|2021-07-07 13:46:10|102.48|102.38|102.52|102.42|102.54|102.44|102.48|102.38|3397
1625665580000|2021-07-07 13:46:20|102.5|102.4|102.48|102.36|102.5|102.4|102.48|102.36|4699
1625665590000|2021-07-07 13:46:30||102.38||102.42||102.42||102.38|0
1625665600000|2021-07-07 13:46:40||102.38||102.36||102.4||102.36|2094
1625665610000|2021-07-07 13:46:50||102.38||102.38||102.4||102.38|2212
1625665620000|2021-07-07 13:47:00|102.46|102.36|102.44|102.32|102.46|102.36|102.44|102.32|2104
1625665630000|2021-07-07 13:47:10|102.48|102.34|102.42|102.32|102.48|102.38|102.42|102.3|2500
1625665640000|2021-07-07 13:47:20|102.4|102.3|102.34|102.26|102.4|102.3|102.34|102.24|5763
1625665650000|2021-07-07 13:47:30|102.32|102.24|102.3|102.22|102.32|102.24|102.3|102.22|1281
1625665660000|2021-07-07 13:47:40|||||||||4363
1625665670000|2021-07-07 13:47:50||102.26||102.26||102.26||102.26|717
1625665680000|2021-07-07 13:48:00|102.28|102.22|102.24|102.16|102.28|102.22|102.24|102.14|3116
1625665690000|2021-07-07 13:48:10|102.26|102.18|102.28|102.24|102.3|102.24|102.26|102.18|2921
1625665700000|2021-07-07 13:48:20|||||||||3000
1625665750000|2021-07-07 13:49:10|102.26|102.2|102.26|102.18|102.26|102.22|102.26|102.18|4102
1625665760000|2021-07-07 13:49:20||102.2||102.22||102.22||102.2|0
1625665780000|2021-07-07 13:49:40|102.28|102.24|102.32|102.26|102.34|102.3|102.28|102.24|8435
1625665790000|2021-07-07 13:49:50|||||||||17
1625665800000|2021-07-07 13:50:00|102.3|102.24|102.18|102.08|102.3|102.24|102.18|102.06|11267
1625665810000|2021-07-07 13:50:10|102.2|102.1|102.16|102.08|102.2|102.14|102.16|102.08|3238
1625665820000|2021-07-07 13:50:20|102.18|102.1|102.18|102.1|102.2|102.14|102.16|102.1|1895
1625665830000|2021-07-07 13:50:30|102.16|102.08|102.22|102.12|102.22|102.14|102.14|102.04|27977
1625665840000|2021-07-07 13:50:40|102.2||102.18||102.2||102.18||0
1625665850000|2021-07-07 13:50:50|102.16|102.08|102.16|102.06|102.2|102.1|102.1|102.04|36189
1625665860000|2021-07-07 13:51:00|102.14|102.08|102.2|102.14|102.2|102.14|102.14|102.08|15595
1625665870000|2021-07-07 13:51:10|102.22|102.16|102.14|102.08|102.26|102.16|102.14|102.08|11055
1625665880000|2021-07-07 13:51:20|102.16|102.1|102.14|102.08|102.18|102.1|102.14|102.08|3327
1625665900000|2021-07-07 13:51:40|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.02|508
1625665910000|2021-07-07 13:51:50|102.1|102.02|102.04|101.92|102.1|102.02|102|101.9|145438
1625665920000|2021-07-07 13:52:00|102.06|101.94|102.08|102|102.18|102.08|102.04|101.94|36249
1625665930000|2021-07-07 13:52:10|102.12|102.02|102.12|102|102.12|102.02|102.12|102|0
1625665940000|2021-07-07 13:52:20|102.08|101.98|102.02|101.92|102.08|101.98|102.02|101.92|0
1625665950000|2021-07-07 13:52:30|102.04|101.94|102.06|101.96|102.08|102|102.04|101.94|11956
1625665960000|2021-07-07 13:52:40|102.08|101.98|102.06|102|102.08|102|102.06|101.98|17617
1625665970000|2021-07-07 13:52:50|102.04|101.98|102.06|102.02|102.06|102.02|102.04|101.92|5317
1625665980000|2021-07-07 13:53:00|102.08|102.04|102.1|102.06|102.14|102.06|102.08|102.04|159
1625665990000|2021-07-07 13:53:10|102.06|102.02|102.04|101.94|102.14|102.1|102.04|101.94|28234
1625666000000|2021-07-07 13:53:20|102.02|101.96|101.96|101.92|102.02|101.96|101.96|101.92|3795
1625666010000|2021-07-07 13:53:30|101.98|101.9|101.94|101.88|101.98|101.9|101.94|101.86|1923
1625666020000|2021-07-07 13:53:40|101.92|101.86|101.86|101.82|101.92|101.86|101.86|101.82|1129
1625666030000|2021-07-07 13:53:50|||||||||9829
1625666040000|2021-07-07 13:54:00|101.88|101.84|101.9|101.84|101.9|101.84|101.88|101.84|5879
1625666050000|2021-07-07 13:54:10|101.92|101.86|101.92|101.84|101.94|101.88|101.92|101.84|3497
1625666060000|2021-07-07 13:54:20||101.82||101.84||101.84||101.82|0
1625666070000|2021-07-07 13:54:30|101.9|101.82|101.9|101.82|101.9|101.82|101.9|101.82|0
1625666080000|2021-07-07 13:54:40|101.88|101.8|101.78|101.72|101.88|101.8|101.76|101.7|16117
1625666090000|2021-07-07 13:54:50|101.8|101.7|101.74|101.66|101.8|101.72|101.72|101.64|1100
1625666100000|2021-07-07 13:55:00|101.76|101.68|101.76|101.7|101.76|101.7|101.76|101.68|5035
1625666110000|2021-07-07 13:55:10||101.68||101.7||101.7||101.68|2950
1625666120000|2021-07-07 13:55:20|101.8|101.72|101.86|101.78|101.9|101.78|101.8|101.7|34842
1625666140000|2021-07-07 13:55:40|||||||||5536
1625666150000|2021-07-07 13:55:50|101.84||101.82||101.84||101.82||20
1625666160000|2021-07-07 13:56:00|101.86|101.8|101.8|101.78|101.86|101.8|101.8|101.78|3402
1625666190000|2021-07-07 13:56:30|101.78|101.76|101.78|101.72|101.8|101.78|101.78|101.7|47632
1625666200000|2021-07-07 13:56:40|101.8||101.8||101.8||101.8||5043
1625666210000|2021-07-07 13:56:50|101.84|101.74|101.8|101.74|101.84|101.76|101.8|101.74|1331
1625666240000|2021-07-07 13:57:20|101.78|101.72|101.74|101.68|101.78|101.72|101.74|101.66|21206
1625666250000|2021-07-07 13:57:30|101.76|101.7|101.74|101.68|101.8|101.7|101.74|101.68|9972
1625666260000|2021-07-07 13:57:40|101.76|101.66|101.68|101.62|101.76|101.66|101.68|101.6|66175
1625666270000|2021-07-07 13:57:50|101.66|101.6|101.62|101.54|101.68|101.6|101.62|101.52|4443
1625666280000|2021-07-07 13:58:00|101.64|101.56|101.68|101.6|101.68|101.62|101.64|101.56|12265
1625666290000|2021-07-07 13:58:10|101.7|101.62|101.68|101.62|101.7|101.62|101.66|101.58|13470
1625666310000|2021-07-07 13:58:30|101.66|101.6|101.66|101.62|101.66|101.62|101.66|101.6|288
1625666330000|2021-07-07 13:58:50|101.64|101.6|101.62|101.56|101.66|101.6|101.62|101.54|5288
1625666340000|2021-07-07 13:59:00|101.64|101.6|101.66|101.6|101.66|101.6|101.64|101.58|849
1625666350000|2021-07-07 13:59:10|||||||||5885
1625666360000|2021-07-07 13:59:20|101.68|101.62|101.68|101.62|101.68|101.62|101.68|101.62|3188
1625666370000|2021-07-07 13:59:30|||||||||19565
1625666390000|2021-07-07 13:59:50|101.66|101.58|101.68|101.58|101.68|101.58|101.66|101.58|1115
1625666400000|2021-07-07 14:00:00|101.66||101.66||101.66||101.66||19563
1625666410000|2021-07-07 14:00:10|101.64|101.54|101.62|101.56|101.64|101.6|101.58|101.54|12411
1625666420000|2021-07-07 14:00:20|101.64|101.58|101.66|101.58|101.68|101.6|101.64|101.56|16236
1625666430000|2021-07-07 14:00:30|101.68|101.56|101.68|101.6|101.68|101.6|101.68|101.56|0
1625666440000|2021-07-07 14:00:40|101.66|101.58|101.6|101.54|101.66|101.58|101.6|101.54|17436
1625666450000|2021-07-07 14:00:50|101.62|101.56|101.62|101.56|101.64|101.6|101.6|101.54|10345
1625666460000|2021-07-07 14:01:00||101.58||101.56||101.58||101.56|7854
1625666470000|2021-07-07 14:01:10||101.58||101.56||101.58||101.54|0
1625666480000|2021-07-07 14:01:20|101.6|101.54|101.44|101.4|101.6|101.54|101.44|101.4|170956
1625666490000|2021-07-07 14:01:30|101.42|101.36|101.56|101.46|101.56|101.52|101.42|101.32|32017
1625666500000|2021-07-07 14:01:40|101.5|101.48|101.5|101.46|101.56|101.52|101.48|101.42|26844
1625666510000|2021-07-07 14:01:50|101.56|101.5|101.52|101.5|101.56|101.5|101.52|101.5|4983
1625666520000|2021-07-07 14:02:00|101.54|101.54|101.58|101.5|101.66|101.58|101.54|101.5|45698
1625666530000|2021-07-07 14:02:10|101.56|101.48|101.48|101.42|101.56|101.5|101.48|101.4|60072
1625666540000|2021-07-07 14:02:20||101.38||101.38||101.42||101.38|0
1625666550000|2021-07-07 14:02:30|101.46||101.46||101.48||101.46||2328
1625666560000|2021-07-07 14:02:40|101.44|101.4|101.44|101.36|101.44|101.4|101.44|101.36|29046
1625666570000|2021-07-07 14:02:50|101.42|101.34|101.4|101.3|101.42|101.36|101.4|101.28|3120
1625666580000|2021-07-07 14:03:00|||||||||6839
1625666620000|2021-07-07 14:03:40|101.38|101.28|101.36|101.26|101.38|101.28|101.36|101.26|5749
1625666630000|2021-07-07 14:03:50|101.34|101.28|101.32|101.26|101.34|101.28|101.32|101.26|5200
1625666640000|2021-07-07 14:04:00|101.3|101.24|101.26|101.2|101.3|101.26|101.26|101.2|101763
1625666650000|2021-07-07 14:04:10|101.24|101.18|101.2|101.1|101.24|101.18|101.2|101.1|23832
1625666660000|2021-07-07 14:04:20||101.12||101.12||101.12||101.12|86
1625666670000|2021-07-07 14:04:30|101.18|101.1|101.16|101.06|101.18|101.1|101.16|101.04|39284
1625666680000|2021-07-07 14:04:40|101.14|101.08|101.14|101.08|101.14|101.1|101.12|101.08|8543
1625666690000|2021-07-07 14:04:50|101.16||101.14||101.18||101.14||1028
1625666700000|2021-07-07 14:05:00|101.12|101.06|101.1|101.04|101.12|101.06|101.1|101.04|36565
1625666710000|2021-07-07 14:05:10|||||||||11334
1625666720000|2021-07-07 14:05:20|101.12|101.06|101.12|101.06|101.12|101.06|101.12|101.06|2047
1625666730000|2021-07-07 14:05:30|101.14|101.08|101.14|101.08|101.14|101.1|101.12|101.08|11034
1625666740000|2021-07-07 14:05:40|101.12|101.06|101.12|101.06|101.12|101.06|101.12|101.04|20399
1625666750000|2021-07-07 14:05:50|101.14|101.08|101.16|101.1|101.16|101.1|101.14|101.08|21140
1625666760000|2021-07-07 14:06:00|101.14|101.08|101.14|101.08|101.14|101.1|101.14|101.06|4822
1625666770000|2021-07-07 14:06:10|101.12|101.06|101.1|101.04|101.14|101.06|101.1|101.04|6504
1625666780000|2021-07-07 14:06:20|||||||||5450
1625666790000|2021-07-07 14:06:30|101.08|101.02|101.04|101|101.08|101.02|101.04|101|33035
1625666810000|2021-07-07 14:06:50|101.02|100.98|100.94|100.86|101.02|100.98|100.88|100.84|168223
1625666820000|2021-07-07 14:07:00|100.92|100.84|100.84|100.76|100.94|100.84|100.78|100.7|57285
1625666830000|2021-07-07 14:07:10|100.82|100.74|100.76|100.7|100.84|100.78|100.76|100.68|8869
1625666840000|2021-07-07 14:07:20|100.74|100.66|100.72|100.66|100.74|100.7|100.72|100.64|23629
1625666850000|2021-07-07 14:07:30|100.7|100.64|100.62|100.54|100.72|100.64|100.62|100.54|108663
1625666860000|2021-07-07 14:07:40|100.64|100.56|100.72|100.62|100.72|100.62|100.64|100.56|47984
1625666870000|2021-07-07 14:07:50|100.74|100.64|100.72|100.64|100.74|100.66|100.72|100.64|1509
1625666880000|2021-07-07 14:08:00|100.7|100.66|100.66|100.54|100.7|100.68|100.66|100.54|18999
1625666890000|2021-07-07 14:08:10||100.56||100.56||100.56||100.56|0
1625666900000|2021-07-07 14:08:20||100.6||100.56||100.6||100.56|997
1625666910000|2021-07-07 14:08:30||100.54||100.54||100.54||100.54|10841
1625666920000|2021-07-07 14:08:40|100.64|100.52|100.58|100.52|100.64|100.6|100.56|100.5|278933
1625666930000|2021-07-07 14:08:50|100.56|100.54|100.56|100.5|100.58|100.54|100.54|100.5|22666
1625666950000|2021-07-07 14:09:10|100.6|100.52|100.64|100.6|100.66|100.6|100.58|100.52|46125
1625666960000|2021-07-07 14:09:20|100.62|100.58|100.7|100.62|100.7|100.62|100.62|100.58|30708
1625666970000|2021-07-07 14:09:30|100.66||100.66||100.68||100.66||18
1625666980000|2021-07-07 14:09:40|||||||||589
1625666990000|2021-07-07 14:09:50|100.68|100.64|100.66|100.56|100.68|100.66|100.56|100.5|35480
1625667000000|2021-07-07 14:10:00|100.68|100.58|100.78|100.68|100.84|100.76|100.68|100.58|61768
1625667010000|2021-07-07 14:10:10|100.76|100.66|100.86|100.8|100.9|100.8|100.74|100.64|8762
1625667020000|2021-07-07 14:10:20|100.84|100.78|100.84|100.76|100.88|100.78|100.84|100.76|34466
1625667030000|2021-07-07 14:10:30|100.82|100.74|100.76|100.68|100.84|100.76|100.76|100.68|4729
1625667040000|2021-07-07 14:10:40|100.74|100.7|100.8|100.74|100.8|100.74|100.74|100.7|42691
1625667050000|2021-07-07 14:10:50|100.84|100.76|100.88|100.78|100.88|100.8|100.82|100.76|41443
1625667060000|2021-07-07 14:11:00|100.9|100.8|100.88|100.82|100.9|100.82|100.88|100.8|4452
1625667070000|2021-07-07 14:11:10|100.86|100.8|100.96|100.86|100.98|100.86|100.86|100.8|12863
1625667080000|2021-07-07 14:11:20|100.94||100.96||100.96||100.94||265
1625667090000|2021-07-07 14:11:30|100.98|100.88|100.96|100.9|101.04|100.98|100.94|100.88|44816
1625667100000|2021-07-07 14:11:40|100.98|100.92|101.06|100.96|101.08|100.96|100.98|100.92|8042
1625667110000|2021-07-07 14:11:50|101.04||101.04||101.04||101.04||100
1625667120000|2021-07-07 14:12:00|101.02|100.92|100.92|100.86|101.02|100.92|100.92|100.86|3762
1625667130000|2021-07-07 14:12:10|100.94|100.88|101|100.94|101.02|100.96|100.94|100.88|28655
1625667140000|2021-07-07 14:12:20|100.98|100.92|101|100.92|101.04|101|100.98|100.9|29185
1625667150000|2021-07-07 14:12:30|100.98||100.98||100.98||100.98||14868
1625667160000|2021-07-07 14:12:40|101.02|100.94|101.02|100.96|101.02|100.96|101|100.94|4853
1625667170000|2021-07-07 14:12:50|101.04|100.98|101.02|100.96|101.06|101.04|101.02|100.94|20377
1625667180000|2021-07-07 14:13:00|101.06|100.98|101.08|100.98|101.1|101.04|101.06|100.96|16020
1625667190000|2021-07-07 14:13:10|101.06|101|101.1|101.02|101.1|101.02|101.02|100.94|22712
1625667200000|2021-07-07 14:13:20|101.12|101.04|101.12|101.06|101.12|101.06|101.12|101.04|5277
1625667210000|2021-07-07 14:13:30|101.1|101.04|101.12|101.06|101.12|101.06|101.1|101.04|7342
1625667230000|2021-07-07 14:13:50|||||||||494
1625667240000|2021-07-07 14:14:00|101.14|101.08|101.08|101.02|101.18|101.12|101.08|101.02|24531
1625667250000|2021-07-07 14:14:10|101.1||101.08||101.1||101.08||280
1625667270000|2021-07-07 14:14:30||101.04||101.02||101.04||101.02|24655
1625667280000|2021-07-07 14:14:40|101.12|101.04|101.08|101.04|101.14|101.04|101.08|101.04|6275
1625667290000|2021-07-07 14:14:50|101.12||101.14||101.14||101.12||3346
1625667300000|2021-07-07 14:15:00|101.16|101.06|101.22|101.12|101.24|101.12|101.16|101.06|13633
1625667310000|2021-07-07 14:15:10|101.24|101.14|101.22|101.16|101.24|101.16|101.22|101.14|10560
1625667320000|2021-07-07 14:15:20|101.24|101.18|101.34|101.24|101.36|101.24|101.22|101.18|19359
1625667330000|2021-07-07 14:15:30||101.26||101.26||101.26||101.26|977
1625667340000|2021-07-07 14:15:40|101.36|101.28|101.38|101.3|101.4|101.32|101.34|101.28|29638
1625667360000|2021-07-07 14:16:00|101.36|101.28|101.34|101.26|101.36|101.3|101.32|101.26|28223
1625667370000|2021-07-07 14:16:10|101.32|101.24|101.3|101.2|101.32|101.24|101.3|101.2|3359
1625667380000|2021-07-07 14:16:20||101.22||101.22||101.22||101.22|786
1625667390000|2021-07-07 14:16:30|101.28|101.2|101.26|101.22|101.28|101.22|101.26|101.2|620
1625667420000|2021-07-07 14:17:00|101.28|101.24|101.3|101.24|101.3|101.24|101.28|101.24|3162
1625667430000|2021-07-07 14:17:10|101.32|101.26|101.36|101.28|101.38|101.28|101.32|101.26|13702
1625667470000|2021-07-07 14:17:50|101.34|101.26|101.24|101.16|101.34|101.26|101.22|101.14|11634
1625667480000|2021-07-07 14:18:00|101.26|101.18|101.28|101.2|101.28|101.2|101.26|101.18|3704
1625667490000|2021-07-07 14:18:10|101.24|101.18|101.28|101.2|101.34|101.24|101.22|101.16|73360
1625667500000|2021-07-07 14:18:20|101.3|101.22|101.3|101.22|101.32|101.22|101.28|101.22|7677
1625667510000|2021-07-07 14:18:30|101.32|101.24|101.3|101.24|101.34|101.26|101.3|101.24|14093
1625667520000|2021-07-07 14:18:40|101.32|101.26|101.34|101.26|101.34|101.26|101.32|101.26|904
1625667530000|2021-07-07 14:18:50|101.32|101.24|101.32|101.22|101.34|101.26|101.28|101.18|12728
1625667540000|2021-07-07 14:19:00|101.3|101.2|101.28|101.2|101.3|101.2|101.28|101.16|775
1625667550000|2021-07-07 14:19:10|101.3|101.22|101.34|101.26|101.34|101.26|101.28|101.22|2201
1625667560000|2021-07-07 14:19:20|101.36|101.28|101.36|101.3|101.36|101.3|101.36|101.28|18796
1625667570000|2021-07-07 14:19:30|101.38|101.32|101.38|101.32|101.38|101.34|101.38|101.32|67202
1625667580000|2021-07-07 14:19:40|101.4|101.34|101.38|101.32|101.4|101.34|101.38|101.32|12165
1625667590000|2021-07-07 14:19:50|101.36|101.3|101.3|101.22|101.36|101.3|101.3|101.22|14175
1625667600000|2021-07-07 14:20:00||101.24||101.24||101.24||101.24|585
1625667610000|2021-07-07 14:20:10|||||||||11345
1625667620000|2021-07-07 14:20:20|101.28|101.22|101.24|101.2|101.3|101.22|101.22|101.12|43895
1625667630000|2021-07-07 14:20:30|101.28|101.18|101.26|101.18|101.3|101.24|101.24|101.18|13987
1625667640000|2021-07-07 14:20:40|101.24|101.16|101.24|101.14|101.24|101.16|101.2|101.1|8382
1625667650000|2021-07-07 14:20:50|101.22||101.2||101.22||101.2||98
1625667660000|2021-07-07 14:21:00|101.18|101.12|101.16|101.08|101.2|101.12|101.16|101.08|21800
1625667670000|2021-07-07 14:21:10|101.14|101.06|101.1|101.04|101.14|101.06|101.1|101.04|3
1625667680000|2021-07-07 14:21:20|101.14|101.06|101.14|101.08|101.16|101.08|101.1|101.06|2981
1625667690000|2021-07-07 14:21:30|101.16|101.1|101.14|101.08|101.16|101.12|101.12|101.04|4688
1625667730000|2021-07-07 14:22:10|101.16|101.1|101.14|101.1|101.16|101.12|101.14|101.08|2867
1625667740000|2021-07-07 14:22:20|101.12|101.08|101.16|101.08|101.16|101.1|101.12|101.04|4779
1625667750000|2021-07-07 14:22:30|101.18|101.1|101.16|101.12|101.18|101.12|101.16|101.1|5921
1625667760000|2021-07-07 14:22:40|101.18|101.14|101.2|101.16|101.22|101.16|101.18|101.14|13607
1625667770000|2021-07-07 14:22:50|101.22|101.18|101.26|101.2|101.26|101.2|101.22|101.18|40
1625667780000|2021-07-07 14:23:00|101.28|101.22|101.28|101.22|101.28|101.22|101.28|101.22|0
1625667790000|2021-07-07 14:23:10|101.3|101.24|101.22|101.16|101.32|101.24|101.22|101.12|11385
1625667800000|2021-07-07 14:23:20|101.24|101.18|101.22|101.18|101.26|101.18|101.22|101.18|0
1625667810000|2021-07-07 14:23:30|101.24|101.2|101.28|101.2|101.28|101.2|101.24|101.2|8580
1625667820000|2021-07-07 14:23:40|101.26||101.26||101.26||101.26||0
1625667830000|2021-07-07 14:23:50|101.24|101.18|101.22|101.12|101.24|101.18|101.22|101.12|2668
1625667840000|2021-07-07 14:24:00|101.24|101.14|101.26|101.2|101.26|101.2|101.22|101.14|18446
1625667860000|2021-07-07 14:24:20|101.28|101.28|101.3|101.22|101.32|101.28|101.26|101.2|32751
1625667870000|2021-07-07 14:24:30|101.28|101.28|101.28|101.22|101.3|101.28|101.28|101.22|17407
1625667880000|2021-07-07 14:24:40|101.26|101.18|101.3|101.24|101.3|101.24|101.24|101.18|28399
1625667890000|2021-07-07 14:24:50|101.28|101.22|101.22|101.14|101.28|101.22|101.22|101.14|10233
1625667900000|2021-07-07 14:25:00||101.16||101.16||101.16||101.16|0
1625667910000|2021-07-07 14:25:10|101.2|101.14|101.22|101.14|101.22|101.14|101.2|101.14|35
1625667920000|2021-07-07 14:25:20|101.2|101.16|101.28|101.2|101.28|101.22|101.2|101.14|51568
1625667930000|2021-07-07 14:25:30|101.3|101.22|101.3|101.24|101.32|101.24|101.3|101.22|15280
1625667940000|2021-07-07 14:25:40|||||||||6000
1625667950000|2021-07-07 14:25:50|101.28|101.2|101.2|101.14|101.28|101.2|101.18|101.12|11385
1625667960000|2021-07-07 14:26:00|101.18|101.12|101.14|101.08|101.18|101.12|101.12|101.04|2611
1625667970000|2021-07-07 14:26:10||101.06||101.06||101.08||101.06|7856
1625667990000|2021-07-07 14:26:30|101.16|101.08|101.04|100.96|101.16|101.1|101.04|100.96|90834
1625668000000|2021-07-07 14:26:40|101.02|100.98|101.02|100.94|101.06|100.98|101.02|100.94|27217
1625668010000|2021-07-07 14:26:50|101|100.96|101.02|100.96|101.02|100.96|100.98|100.96|12252
1625668020000|2021-07-07 14:27:00|101|100.94|101|100.94|101.02|100.94|101|100.94|4961
1625668030000|2021-07-07 14:27:10|100.98|100.9|100.96|100.92|100.98|100.94|100.96|100.9|2187
1625668040000|2021-07-07 14:27:20|100.94|100.9|100.9|100.82|100.94|100.9|100.9|100.82|6780
1625668050000|2021-07-07 14:27:30|100.92|100.84|100.9|100.84|100.92|100.86|100.9|100.82|1977
1625668060000|2021-07-07 14:27:40|||||||||2786
1625668070000|2021-07-07 14:27:50|100.88|100.82|100.88|100.82|100.88|100.82|100.88|100.82|2509
1625668080000|2021-07-07 14:28:00|100.92|100.9|100.86|100.78|100.92|100.9|100.86|100.76|25413
1625668090000|2021-07-07 14:28:10|100.88|100.8|100.84|100.78|100.88|100.82|100.84|100.74|13628
1625668100000|2021-07-07 14:28:20|100.82||100.86||100.86||100.82||5500
1625668110000|2021-07-07 14:28:30|100.88|100.8|100.9|100.84|100.9|100.84|100.88|100.8|6691
1625668120000|2021-07-07 14:28:40|100.88|100.82|100.84|100.78|100.9|100.82|100.84|100.78|37616
1625668130000|2021-07-07 14:28:50||100.8||100.78||100.8||100.78|1168
1625668140000|2021-07-07 14:29:00|100.82|100.76|100.84|100.78|100.84|100.78|100.78|100.7|39483
1625668150000|2021-07-07 14:29:10|100.86|100.8|100.86|100.8|100.86|100.8|100.86|100.8|10
1625668160000|2021-07-07 14:29:20|100.88||100.88||100.9||100.88||3497
1625668170000|2021-07-07 14:29:30|100.86||100.88||100.88||100.86||6010
1625668180000|2021-07-07 14:29:40|100.9|100.82|100.94|100.88|100.94|100.9|100.9|100.82|28123
1625668190000|2021-07-07 14:29:50|100.92||100.92||100.92||100.92||1009
1625668200000|2021-07-07 14:30:00|100.94|100.92|101|100.94|101|100.96|100.94|100.92|12853
1625668210000|2021-07-07 14:30:10|101.04|100.96|101.1|101.02|101.1|101.02|101.04|100.96|15089
1625668220000|2021-07-07 14:30:20|101.08|101|100.98|100.9|101.08|101|100.96|100.88|17953
1625668230000|2021-07-07 14:30:30|101|100.92|101|100.92|101|100.94|100.98|100.92|3645
1625668240000|2021-07-07 14:30:40||100.94||100.92||100.94||100.92|12370
1625668250000|2021-07-07 14:30:50|100.98|100.9|101.02|100.94|101.02|100.94|100.94|100.9|27840
1625668260000|2021-07-07 14:31:00|101.04|100.98|101.12|101.04|101.14|101.04|101.04|100.98|24091
1625668270000|2021-07-07 14:31:10|101.14|101.14|101.14|101.06|101.16|101.14|101.12|101.04|34230
1625668280000|2021-07-07 14:31:20|101.12|101.04|101.04|100.94|101.12|101.04|101.02|100.94|34661
1625668290000|2021-07-07 14:31:30|101.02|101.02|101.02|100.94|101.04|101.02|101.02|100.94|13065
1625668300000|2021-07-07 14:31:40|||||||||3801
1625668310000|2021-07-07 14:31:50|101|100.92|101|100.9|101|100.92|100.96|100.88|13497
1625668320000|2021-07-07 14:32:00|100.98|100.88|100.94|100.86|100.98|100.9|100.94|100.86|8611
1625668330000|2021-07-07 14:32:10|100.96||100.96||100.96||100.96||0
1625668340000|2021-07-07 14:32:20|100.92|100.84|100.92|100.86|100.92|100.86|100.92|100.84|1131
1625668360000|2021-07-07 14:32:40|100.9|100.82|100.84|100.76|100.9|100.82|100.82|100.76|91792
1625668370000|2021-07-07 14:32:50|100.86|100.78|100.9|100.84|100.9|100.84|100.84|100.76|15572
1625668380000|2021-07-07 14:33:00|100.92|100.86|100.96|100.88|101|100.92|100.92|100.86|23222
1625668390000|2021-07-07 14:33:10|||||||||3828
1625668400000|2021-07-07 14:33:20|100.94||100.94||100.94||100.94||501
1625668410000|2021-07-07 14:33:30|100.92|100.86|100.86|100.8|100.92|100.86|100.86|100.78|3541
1625668420000|2021-07-07 14:33:40|100.88|100.78|100.9|100.82|100.9|100.82|100.88|100.78|5673
1625668430000|2021-07-07 14:33:50|100.88|100.84|100.88|100.82|100.88|100.84|100.88|100.82|8091
1625668440000|2021-07-07 14:34:00|100.86|100.8|100.94|100.9|100.94|100.9|100.86|100.78|19356
1625668450000|2021-07-07 14:34:10|100.98|100.92|101.02|100.94|101.02|100.96|100.98|100.92|13416
1625668460000|2021-07-07 14:34:20|101|100.92|101.06|101|101.06|101.02|101|100.92|24907
1625668470000|2021-07-07 14:34:30|101.08|101.02|101.08|101|101.08|101.02|101.06|101|8249
1625668490000|2021-07-07 14:34:50|||||||||1979
1625668510000|2021-07-07 14:35:10|101.06|100.98|101.14|101.06|101.18|101.1|101.04|100.96|43157
1625668520000|2021-07-07 14:35:20|101.12|101.04|101.04|100.96|101.12|101.04|101.04|100.96|6616
1625668530000|2021-07-07 14:35:30|||||||||295
1625668540000|2021-07-07 14:35:40|101.02|100.94|100.96|100.88|101.02|100.94|100.96|100.88|99
1625668550000|2021-07-07 14:35:50|||||||||979
1625668560000|2021-07-07 14:36:00|100.94|100.86|100.94|100.86|100.94|100.88|100.94|100.84|6024
1625668580000|2021-07-07 14:36:20||100.88||100.88||100.88||100.88|4548
1625668590000|2021-07-07 14:36:30|100.92|100.86|100.96|100.88|100.96|100.9|100.92|100.86|5150
1625668600000|2021-07-07 14:36:40|100.98|100.9|101|100.92|101|100.92|100.96|100.9|27198
1625668610000|2021-07-07 14:36:50|101.02|100.94|101.04|100.96|101.04|100.96|101.02|100.94|14148
1625668630000|2021-07-07 14:37:10|101.02|100.94|101.02|100.92|101.02|100.94|101.02|100.92|56979
1625668640000|2021-07-07 14:37:20|101.04|100.94|101.06|100.98|101.06|100.98|101.04|100.94|4932
1625668650000|2021-07-07 14:37:30|101.04|101|101.04|100.94|101.08|101.02|101.04|100.94|11274
1625668660000|2021-07-07 14:37:40|101.06|100.98|101.06|100.98|101.06|100.98|101.06|100.98|0
1625668670000|2021-07-07 14:37:50|||||||||10134
1625668680000|2021-07-07 14:38:00|101.04|101|101.06|100.98|101.08|101|101.04|100.98|4368
1625668690000|2021-07-07 14:38:10|101.08|100.94|101|100.92|101.08|100.94|101|100.9|1365
1625668700000|2021-07-07 14:38:20|100.98|100.9|100.96|100.84|100.98|100.9|100.96|100.84|2555
1625668710000|2021-07-07 14:38:30|100.94|100.82|100.9|100.8|100.94|100.82|100.9|100.8|2500
1625668720000|2021-07-07 14:38:40||100.82||100.8||100.82||100.8|2391
1625668730000|2021-07-07 14:38:50||100.82||100.84||100.84||100.82|3020
1625668740000|2021-07-07 14:39:00|100.88|100.8|100.88|100.8|100.88|100.82|100.88|100.8|1987
1625668750000|2021-07-07 14:39:10|100.86|100.76|100.82|100.78|100.86|100.78|100.82|100.74|11532
1625668760000|2021-07-07 14:39:20|100.8|100.74|100.8|100.72|100.82|100.76|100.78|100.7|37427
1625668770000|2021-07-07 14:39:30||100.7||100.7||100.72||100.7|9334
1625668780000|2021-07-07 14:39:40||100.72||100.72||100.72||100.72|53968
1625668790000|2021-07-07 14:39:50|||||||||14711
1625668800000|2021-07-07 14:40:00|100.82|100.76|100.82|100.74|100.86|100.82|100.82|100.72|24495
1625668810000|2021-07-07 14:40:10||100.76||100.76||100.76||100.76|0
1625668820000|2021-07-07 14:40:20|100.84|100.78|100.88|100.8|100.88|100.82|100.84|100.78|7651
1625668830000|2021-07-07 14:40:30||100.82||100.82||100.84||100.82|3492
1625668840000|2021-07-07 14:40:40|100.9|100.84|100.94|100.88|100.94|100.88|100.88|100.84|7910
1625668850000|2021-07-07 14:40:50|100.92|100.86|100.94|100.86|100.94|100.88|100.9|100.86|11463
1625668860000|2021-07-07 14:41:00|100.92|100.88|100.96|100.9|100.96|100.9|100.92|100.88|481
1625668870000|2021-07-07 14:41:10|100.94|100.88|100.92|100.84|100.94|100.88|100.92|100.84|9864
1625668880000|2021-07-07 14:41:20|100.9|100.82|100.86|100.8|100.9|100.82|100.86|100.76|229
1625668900000|2021-07-07 14:41:40|100.88|100.82|100.9|100.84|100.92|100.84|100.86|100.82|15655
1625668910000|2021-07-07 14:41:50|100.88|100.82|100.86|100.8|100.88|100.82|100.86|100.8|11627
1625668920000|2021-07-07 14:42:00|100.84|100.78|100.8|100.72|100.84|100.78|100.8|100.7|2117
1625668930000|2021-07-07 14:42:10|100.76|100.7|100.76|100.7|100.76|100.7|100.76|100.7|2020
1625668940000|2021-07-07 14:42:20|100.74|100.68|100.66|100.58|100.74|100.68|100.66|100.56|5176
1625668950000|2021-07-07 14:42:30|100.64|100.6|100.64|100.6|100.66|100.6|100.64|100.58|1567
1625668960000|2021-07-07 14:42:40|100.66|100.58|100.7|100.64|100.74|100.66|100.64|100.58|31883
1625668970000|2021-07-07 14:42:50|100.68|100.6|100.68|100.6|100.68|100.64|100.68|100.58|22357
1625668980000|2021-07-07 14:43:00|100.7|100.62|100.7|100.64|100.72|100.64|100.68|100.62|25589
1625668990000|2021-07-07 14:43:10|100.68|100.66|100.64|100.6|100.7|100.66|100.64|100.6|12573
1625669000000|2021-07-07 14:43:20|100.62|100.58|100.64|100.56|100.64|100.58|100.62|100.54|9563
1625669010000|2021-07-07 14:43:30|100.66|100.58|100.64|100.58|100.68|100.6|100.64|100.58|20210
1625669020000|2021-07-07 14:43:40|100.62|100.56|100.6|100.54|100.62|100.56|100.58|100.52|16543
1625669030000|2021-07-07 14:43:50|100.58||100.58||100.6||100.58||67
1625669040000|2021-07-07 14:44:00|100.6|100.5|100.56|100.52|100.6|100.52|100.56|100.5|526
1625669050000|2021-07-07 14:44:10|||||||||9700
1625669060000|2021-07-07 14:44:20|100.54|100.5|100.54|100.5|100.56|100.5|100.52|100.5|13180
1625669070000|2021-07-07 14:44:30|100.52|100.46|100.5|100.44|100.54|100.46|100.5|100.42|22367
1625669080000|2021-07-07 14:44:40||100.46||100.44||100.46||100.44|34
1625669090000|2021-07-07 14:44:50|100.48|100.46|100.5|100.46|100.5|100.46|100.48|100.46|2375
1625669100000|2021-07-07 14:45:00|100.48|100.44|100.48|100.42|100.5|100.44|100.48|100.42|170
1625669110000|2021-07-07 14:45:10|100.5|100.44|100.5|100.44|100.5|100.46|100.48|100.44|3522
1625669120000|2021-07-07 14:45:20|100.48|100.42|100.48|100.42|100.5|100.42|100.48|100.42|5907
1625669130000|2021-07-07 14:45:30|100.5|100.44|100.48|100.42|100.5|100.44|100.48|100.42|5017
1625669150000|2021-07-07 14:45:50|100.5|100.44|100.5|100.46|100.5|100.46|100.5|100.44|10488
1625669160000|2021-07-07 14:46:00|100.52|100.48|100.54|100.5|100.58|100.5|100.52|100.46|8178
1625669170000|2021-07-07 14:46:10|100.52|100.52|100.56|100.52|100.56|100.52|100.52|100.52|12424
1625669180000|2021-07-07 14:46:20|100.54||100.56||100.56||100.54||1490
1625669190000|2021-07-07 14:46:30|100.58|100.54|100.6|100.56|100.6|100.56|100.58|100.54|11104
1625669200000|2021-07-07 14:46:40|100.62|100.58|100.64|100.6|100.64|100.62|100.62|100.58|5381
1625669210000|2021-07-07 14:46:50||100.56||100.58||100.58||100.56|1707
1625669240000|2021-07-07 14:47:20|100.66|100.6|100.66|100.6|100.66|100.6|100.66|100.6|12886
1625669250000|2021-07-07 14:47:30|100.7|100.62|100.7|100.64|100.7|100.64|100.7|100.62|559
1625669270000|2021-07-07 14:47:50|100.72|100.66|100.76|100.7|100.78|100.7|100.72|100.66|11410
1625669280000|2021-07-07 14:48:00|100.74|100.68|100.74|100.7|100.76|100.7|100.7|100.66|6378
1625669290000|2021-07-07 14:48:10|100.72||100.74||100.74||100.72||293
1625669300000|2021-07-07 14:48:20|100.72|100.68|100.72|100.64|100.72|100.68|100.72|100.64|11265
1625669310000|2021-07-07 14:48:30||100.66||100.66||100.66||100.66|587
1625669320000|2021-07-07 14:48:40|||||||||19751
1625669330000|2021-07-07 14:48:50|100.7|100.64|100.74|100.68|100.74|100.7|100.7|100.64|29806
1625669340000|2021-07-07 14:49:00|||||||||14347
1625669350000|2021-07-07 14:49:10|100.76|100.7|100.82|100.74|100.84|100.74|100.76|100.7|24282
1625669360000|2021-07-07 14:49:20|100.8|100.76|100.82|100.76|100.82|100.76|100.8|100.76|15856
1625669370000|2021-07-07 14:49:30|100.8|100.78|100.84|100.76|100.86|100.84|100.78|100.7|62354
1625669380000|2021-07-07 14:49:40|||||||||276
1625669390000|2021-07-07 14:49:50|100.82|100.74|100.72|100.66|100.82|100.74|100.72|100.66|10029
1625669400000|2021-07-07 14:50:00|100.7|100.64|100.66|100.58|100.7|100.64|100.66|100.56|75166
1625669410000|2021-07-07 14:50:10|100.64|100.56|100.66|100.58|100.66|100.58|100.64|100.54|21829
1625669420000|2021-07-07 14:50:20||100.6||100.62||100.62||100.6|6389
1625669430000|2021-07-07 14:50:30|100.7|100.6|100.64|100.58|100.7|100.64|100.64|100.58|29863
1625669440000|2021-07-07 14:50:40|100.62|100.56|100.62|100.54|100.62|100.56|100.6|100.54|1808
1625669450000|2021-07-07 14:50:50|100.64|100.58|100.56|100.5|100.68|100.66|100.56|100.48|27292
1625669460000|2021-07-07 14:51:00|100.54||100.56||100.56||100.54||1822
1625669470000|2021-07-07 14:51:10|100.58|100.52|100.6|100.54|100.6|100.54|100.58|100.52|5472
1625669480000|2021-07-07 14:51:20|100.58|100.52|100.6|100.54|100.6|100.54|100.58|100.52|7800
1625669490000|2021-07-07 14:51:30|100.64|100.56|100.64|100.58|100.64|100.58|100.6|100.56|8680
1625669500000|2021-07-07 14:51:40|100.62|100.6|100.64|100.6|100.64|100.6|100.62|100.6|278
1625669510000|2021-07-07 14:51:50|||||||||8295
1625669520000|2021-07-07 14:52:00|100.68|100.62|100.7|100.62|100.7|100.62|100.64|100.62|9249
1625669530000|2021-07-07 14:52:10|100.72|100.64|100.74|100.66|100.74|100.66|100.72|100.64|1830
1625669540000|2021-07-07 14:52:20|100.72|100.64|100.64|100.58|100.72|100.64|100.62|100.56|23524
1625669550000|2021-07-07 14:52:30|100.62|100.56|100.6|100.52|100.62|100.56|100.6|100.52|12904
1625669560000|2021-07-07 14:52:40|||||||||555
1625669570000|2021-07-07 14:52:50||100.54||100.54||100.54||100.54|1691
1625669580000|2021-07-07 14:53:00|100.58||100.58||100.58||100.58||663
1625669590000|2021-07-07 14:53:10||100.5||100.5||100.52||100.48|2633
1625669600000|2021-07-07 14:53:20|100.56|100.52|100.54|100.5|100.56|100.52|100.54|100.5|5716
1625669610000|2021-07-07 14:53:30|100.52|100.46|100.52|100.46|100.54|100.46|100.5|100.44|13465
1625669620000|2021-07-07 14:53:40|100.5|100.44|100.52|100.44|100.52|100.5|100.48|100.44|19833
1625669630000|2021-07-07 14:53:50|100.5|100.42|100.5|100.42|100.5|100.42|100.5|100.42|957
1625669640000|2021-07-07 14:54:00|100.52|100.44|100.5|100.44|100.52|100.5|100.5|100.44|13016
1625669650000|2021-07-07 14:54:10|||||||||554
1625669660000|2021-07-07 14:54:20|100.48|100.42|100.48|100.42|100.48|100.42|100.48|100.42|22745
1625669670000|2021-07-07 14:54:30|100.5|100.44|100.5|100.44|100.5|100.44|100.5|100.44|2600
1625669680000|2021-07-07 14:54:40|100.48||100.5||100.5||100.48||555
1625669690000|2021-07-07 14:54:50|||||||||4104
1625669700000|2021-07-07 14:55:00|||||||||58465
1625669710000|2021-07-07 14:55:10|100.54|100.46|100.58|100.54|100.58|100.54|100.52|100.46|12223
1625669720000|2021-07-07 14:55:20|100.6|100.56|100.64|100.56|100.64|100.58|100.6|100.54|29871
1625669730000|2021-07-07 14:55:30|100.66|100.64|100.68|100.62|100.68|100.64|100.64|100.58|46239
1625669740000|2021-07-07 14:55:40|100.7||100.68||100.7||100.68||37110
1625669750000|2021-07-07 14:55:50|100.7|100.58|100.58|100.5|100.7|100.6|100.58|100.5|16711
1625669760000|2021-07-07 14:56:00|100.56|100.48|100.54|100.46|100.56|100.5|100.54|100.46|31787
1625669770000|2021-07-07 14:56:10|100.56|100.48|100.58|100.5|100.6|100.58|100.5|100.48|68543
1625669780000|2021-07-07 14:56:20|100.56|100.48|100.56|100.5|100.56|100.5|100.54|100.48|11541
1625669790000|2021-07-07 14:56:30|100.58|100.52|100.56|100.5|100.6|100.52|100.56|100.5|25518
1625669800000|2021-07-07 14:56:40|100.58|100.52|100.56|100.5|100.58|100.52|100.54|100.5|8820
1625669810000|2021-07-07 14:56:50|100.54|100.52|100.62|100.52|100.62|100.52|100.54|100.52|7491
1625669820000|2021-07-07 14:57:00|100.6||100.6||100.6||100.6||4939
1625669830000|2021-07-07 14:57:10|100.58||100.58||100.58||100.58||676
1625669840000|2021-07-07 14:57:20|100.6|100.54|100.62|100.56|100.64|100.56|100.6|100.54|6193
1625669850000|2021-07-07 14:57:30|100.6|100.54|100.58|100.52|100.6|100.54|100.58|100.52|2679
1625669860000|2021-07-07 14:57:40|100.56|100.5|100.52|100.44|100.56|100.5|100.52|100.44|43005
1625669870000|2021-07-07 14:57:50|100.54|100.46|100.56|100.48|100.58|100.52|100.54|100.46|28963
1625669880000|2021-07-07 14:58:00|100.54|100.6|100.56|100.48|100.62|100.6|100.54|100.48|35513
1625669890000|2021-07-07 14:58:10|100.58|100.5|100.56|100.5|100.58|100.5|100.56|100.5|2579
1625669900000|2021-07-07 14:58:20|100.54|100.48|100.52|100.42|100.54|100.48|100.52|100.42|6532
1625669910000|2021-07-07 14:58:30|100.5||100.48||100.5||100.48||1980
1625669920000|2021-07-07 14:58:40|||||||||9567
1625669930000|2021-07-07 14:58:50||100.4||100.44||100.44||100.4|133057
1625669940000|2021-07-07 14:59:00|100.5|100.42|100.5|100.44|100.5|100.46|100.48|100.42|17980
1625669950000|2021-07-07 14:59:10|100.52|100.46|100.54|100.46|100.54|100.46|100.52|100.46|1882
1625669960000|2021-07-07 14:59:20|100.56|100.48|100.58|100.52|100.58|100.52|100.56|100.46|2594
1625669970000|2021-07-07 14:59:30|100.56|100.54|100.54|100.5|100.6|100.54|100.54|100.5|18983
1625669980000|2021-07-07 14:59:40|||||||||3582
1625669990000|2021-07-07 14:59:50|100.56|100.52|100.6|100.52|100.6|100.54|100.56|100.5|6991
1625670000000|2021-07-07 15:00:00|100.58|100.5|100.54|100.5|100.58|100.52|100.54|100.5|16742
1625670010000|2021-07-07 15:00:10|100.58|100.52|100.6|100.54|100.6|100.54|100.54|100.52|15355
1625670020000|2021-07-07 15:00:20|100.62|100.56|100.62|100.56|100.62|100.56|100.62|100.56|16868
1625670040000|2021-07-07 15:00:40||100.58||100.56||100.58||100.56|12164
1625670050000|2021-07-07 15:00:50|100.64|100.58|100.58|100.52|100.66|100.62|100.56|100.5|57899
1625670060000|2021-07-07 15:01:00|100.56|100.48|100.56|100.5|100.56|100.5|100.54|100.46|9643
1625670070000|2021-07-07 15:01:10||100.48||100.5||100.5||100.48|10564
1625670080000|2021-07-07 15:01:20|100.58||100.56||100.58||100.56||13200
1625670090000|2021-07-07 15:01:30|100.58|100.52|100.58|100.54|100.62|100.6|100.58|100.52|160324
1625670100000|2021-07-07 15:01:40|100.6|100.6|100.58|100.54|100.62|100.6|100.58|100.52|86990
1625670110000|2021-07-07 15:01:50|100.62|100.56|100.62|100.56|100.64|100.58|100.62|100.56|4361
1625670120000|2021-07-07 15:02:00|100.6|100.54|100.62|100.54|100.62|100.54|100.6|100.54|41024
1625670130000|2021-07-07 15:02:10|100.6|100.52|100.6|100.54|100.62|100.6|100.58|100.5|82036
1625670140000|2021-07-07 15:02:20|100.56|100.52|100.54|100.46|100.58|100.52|100.54|100.46|19577
1625670150000|2021-07-07 15:02:30|100.56||100.52||100.56||100.52||5554
1625670160000|2021-07-07 15:02:40|100.54||100.54||100.56||100.54||6092
1625670170000|2021-07-07 15:02:50|100.52||100.52||100.52||100.52||1
1625670180000|2021-07-07 15:03:00|100.5||100.5||100.5||100.5||14021
1625670190000|2021-07-07 15:03:10|100.52|100.48|100.56|100.52|100.56|100.52|100.52|100.48|14353
1625670200000|2021-07-07 15:03:20|100.58|100.54|100.58|100.54|100.6|100.56|100.58|100.52|24653
1625670210000|2021-07-07 15:03:30|100.6|100.56|100.6|100.54|100.6|100.56|100.58|100.54|16526
1625670220000|2021-07-07 15:03:40|100.58||100.58||100.58||100.58||10434
1625670230000|2021-07-07 15:03:50|100.6|100.58|100.6|100.56|100.6|100.58|100.58|100.54|17602
1625670240000|2021-07-07 15:04:00|||||||||3024
1625670250000|2021-07-07 15:04:10|100.58|100.58|100.58|100.54|100.58|100.58|100.58|100.54|10213
1625670260000|2021-07-07 15:04:20|100.6|100.56|100.6|100.56|100.62|100.56|100.58|100.56|18591
1625670270000|2021-07-07 15:04:30|||||||||6089
1625670280000|2021-07-07 15:04:40|100.58|100.54|100.58|100.54|100.58|100.54|100.58|100.54|2736
1625670290000|2021-07-07 15:04:50|100.6||100.6||100.6||100.58||663
1625670300000|2021-07-07 15:05:00|||||||||12095
1625670310000|2021-07-07 15:05:10|100.58|100.56|100.6|100.56|100.62|100.58|100.58|100.56|68143
1625670320000|2021-07-07 15:05:20|100.62|100.62|100.58|100.54|100.64|100.62|100.58|100.54|144038
1625670330000|2021-07-07 15:05:30|100.6|100.56|100.6|100.56|100.62|100.56|100.6|100.56|8210
1625670340000|2021-07-07 15:05:40|100.62||100.62||100.62||100.6||7429
1625670350000|2021-07-07 15:05:50|100.64|100.58|100.64|100.6|100.68|100.64|100.64|100.58|25765
1625670360000|2021-07-07 15:06:00|100.66|100.62|100.66|100.6|100.66|100.62|100.66|100.6|2036
1625670380000|2021-07-07 15:06:20|100.64|100.58|100.58|100.54|100.64|100.6|100.54|100.52|32796
1625670390000|2021-07-07 15:06:30|100.6|100.56|100.6|100.56|100.6|100.56|100.6|100.54|5326
1625670400000|2021-07-07 15:06:40|||||||||4885
1625670410000|2021-07-07 15:06:50|||||||||554
1625670420000|2021-07-07 15:07:00|100.58|100.54|100.54|100.48|100.58|100.54|100.54|100.48|8090
1625670430000|2021-07-07 15:07:10|100.52|100.46|100.52|100.46|100.52|100.48|100.52|100.44|0
1625670440000|2021-07-07 15:07:20|100.5|100.44|100.52|100.46|100.52|100.46|100.5|100.44|4159
1625670450000|2021-07-07 15:07:30|||||||||10085
1625670460000|2021-07-07 15:07:40|100.54|100.48|100.54|100.48|100.54|100.5|100.52|100.48|14729
1625670470000|2021-07-07 15:07:50|100.56|100.5|100.54|100.48|100.58|100.52|100.54|100.48|8251
1625670480000|2021-07-07 15:08:00|100.56|100.5|100.56|100.52|100.6|100.52|100.56|100.48|30885
1625670490000|2021-07-07 15:08:10||100.5||100.5||100.5||100.5|1886
1625670500000|2021-07-07 15:08:20|||||||||554
1625670510000|2021-07-07 15:08:30|100.54|100.48|100.54|100.48|100.56|100.48|100.54|100.48|4592
1625670520000|2021-07-07 15:08:40|100.5|100.46|100.52|100.46|100.54|100.48|100.5|100.44|11835
1625670530000|2021-07-07 15:08:50|100.5|100.44|100.5|100.42|100.5|100.44|100.5|100.42|6879
1625670540000|2021-07-07 15:09:00|100.52|100.44|100.5|100.42|100.52|100.44|100.5|100.42|37510
1625670550000|2021-07-07 15:09:10|100.48|100.44|100.5|100.44|100.52|100.46|100.48|100.42|3162
1625670560000|2021-07-07 15:09:20|100.48|100.42|100.48|100.4|100.48|100.42|100.46|100.4|5865
1625670570000|2021-07-07 15:09:30|100.46||100.44||100.46||100.44||292
1625670580000|2021-07-07 15:09:40|100.42|100.38|100.38|100.32|100.42|100.4|100.38|100.3|78175
1625670590000|2021-07-07 15:09:50|100.36|100.3|100.38|100.34|100.38|100.34|100.36|100.3|17865
1625670600000|2021-07-07 15:10:00||100.3||100.34||100.34||100.3|2709
1625670610000|2021-07-07 15:10:10|100.4|100.36|100.4|100.34|100.4|100.36|100.4|100.34|6746
1625670620000|2021-07-07 15:10:20|100.38|100.36|100.38|100.34|100.38|100.36|100.38|100.34|2398
1625670630000|2021-07-07 15:10:30|100.4|100.36|100.46|100.4|100.48|100.42|100.38|100.34|19653
1625670640000|2021-07-07 15:10:40|100.48|100.42|100.46|100.42|100.48|100.42|100.46|100.42|12606
1625670650000|2021-07-07 15:10:50|100.48||100.48||100.48||100.48||1540
1625670660000|2021-07-07 15:11:00|100.5|100.44|100.46|100.42|100.5|100.44|100.46|100.42|17513
1625670670000|2021-07-07 15:11:10|100.48|100.44|100.5|100.44|100.5|100.44|100.48|100.44|16378
1625670680000|2021-07-07 15:11:20|100.48|100.42|100.5|100.46|100.52|100.5|100.48|100.42|44917
1625670690000|2021-07-07 15:11:30|100.52||100.5||100.52||100.5||5556
1625670700000|2021-07-07 15:11:40|100.52|100.48|100.54|100.5|100.54|100.5|100.5|100.48|10288
1625670710000|2021-07-07 15:11:50|100.56|100.52|100.58|100.52|100.58|100.52|100.54|100.52|2577
1625670720000|2021-07-07 15:12:00||100.54||100.54||100.54||100.54|8219
1625670730000|2021-07-07 15:12:10|100.56|100.52|100.56|100.54|100.58|100.54|100.56|100.52|8995
1625670740000|2021-07-07 15:12:20|100.58|100.56|100.62|100.56|100.64|100.56|100.58|100.56|7595
1625670750000|2021-07-07 15:12:30|100.6|100.54|100.6|100.54|100.6|100.56|100.58|100.54|8297
1625670760000|2021-07-07 15:12:40||100.56||100.56||100.56||100.56|556
1625670770000|2021-07-07 15:12:50|100.64|100.58|100.62|100.58|100.66|100.58|100.62|100.58|8616
1625670780000|2021-07-07 15:13:00|||||||||553
1625670790000|2021-07-07 15:13:10|||||||||555
1625670800000|2021-07-07 15:13:20|100.64|100.6|100.7|100.64|100.7|100.64|100.64|100.6|39554
1625670810000|2021-07-07 15:13:30|100.68|100.62|100.68|100.64|100.68|100.64|100.66|100.58|50405
1625670820000|2021-07-07 15:13:40|100.7|100.62|100.68|100.64|100.7|100.66|100.68|100.62|15940
1625670830000|2021-07-07 15:13:50|||||||||1662
1625670840000|2021-07-07 15:14:00|||||||||50000
1625670850000|2021-07-07 15:14:10|100.66|100.62|100.62|100.58|100.66|100.62|100.62|100.58|20070
1625670860000|2021-07-07 15:14:20|100.64|100.56|100.64|100.56|100.64|100.56|100.62|100.56|4951
1625670870000|2021-07-07 15:14:30|100.62||100.62||100.62||100.62||0
1625670880000|2021-07-07 15:14:40|||||||||5804
1625670890000|2021-07-07 15:14:50||100.6||100.6||100.6||100.6|81
1625670900000|2021-07-07 15:15:00|100.6|100.56|100.6|100.56|100.6|100.56|100.6|100.56|10110
1625670910000|2021-07-07 15:15:10|100.62|100.58|100.64|100.6|100.68|100.6|100.62|100.58|22542
1625670920000|2021-07-07 15:15:20|100.66||100.64||100.66||100.64||7717
1625670930000|2021-07-07 15:15:30|100.62|100.58|100.62|100.58|100.64|100.6|100.62|100.58|19296
1625670940000|2021-07-07 15:15:40|100.64||100.64||100.64||100.64||1108
1625670950000|2021-07-07 15:15:50|100.62|100.56|100.62|100.56|100.64|100.58|100.6|100.54|4464
1625670960000|2021-07-07 15:16:00|100.64|100.58|100.64|100.58|100.66|100.58|100.64|100.56|3641
1625670970000|2021-07-07 15:16:10|100.62||100.62||100.62||100.62||410
1625670980000|2021-07-07 15:16:20|100.64|100.6|100.64|100.6|100.64|100.6|100.62|100.6|3879
1625670990000|2021-07-07 15:16:30|100.66||100.66||100.66||100.66||6414
1625671000000|2021-07-07 15:16:40|100.64|100.58|100.68|100.62|100.7|100.64|100.64|100.56|25187
1625671010000|2021-07-07 15:16:50|100.7|100.64|100.7|100.64|100.7|100.66|100.7|100.64|4738
1625671020000|2021-07-07 15:17:00|100.68|100.66|100.7|100.66|100.7|100.66|100.68|100.64|36202
1625671030000|2021-07-07 15:17:10|100.72|100.68|100.8|100.72|100.82|100.72|100.72|100.68|11419
1625671040000|2021-07-07 15:17:20|100.82|100.74|100.78|100.72|100.84|100.76|100.76|100.72|6022
1625671050000|2021-07-07 15:17:30|100.76|100.74|100.8|100.74|100.86|100.78|100.76|100.74|16076
1625671060000|2021-07-07 15:17:40|100.82|100.76|100.8|100.76|100.82|100.76|100.8|100.76|2099
1625671070000|2021-07-07 15:17:50|100.82|100.78|100.82|100.76|100.82|100.78|100.8|100.76|17821
1625671080000|2021-07-07 15:18:00|||||||||10856
1625671090000|2021-07-07 15:18:10|100.8||100.8||100.8||100.8||2202
1625671100000|2021-07-07 15:18:20|||||||||554
1625671110000|2021-07-07 15:18:30|100.82|100.78|100.76|100.7|100.86|100.78|100.76|100.68|44290
1625671120000|2021-07-07 15:18:40|100.78|100.72|100.78|100.72|100.8|100.72|100.78|100.7|4455
1625671130000|2021-07-07 15:18:50|100.76|100.7|100.78|100.72|100.78|100.72|100.76|100.7|11630
1625671140000|2021-07-07 15:19:00|100.76|100.74|100.78|100.72|100.78|100.74|100.76|100.72|2780
1625671150000|2021-07-07 15:19:10|||||||||555
1625671160000|2021-07-07 15:19:20|||||||||2084
1625671170000|2021-07-07 15:19:30|100.76||100.76||100.76||100.76||556
1625671180000|2021-07-07 15:19:40|100.78|100.76|100.78|100.72|100.8|100.76|100.78|100.72|10138
1625671190000|2021-07-07 15:19:50|||||||||1000
1625671200000|2021-07-07 15:20:00|100.76|100.7|100.74|100.68|100.76|100.7|100.72|100.66|22257
1625671210000|2021-07-07 15:20:10|100.76|100.7|100.76|100.7|100.78|100.7|100.76|100.68|10553
1625671220000|2021-07-07 15:20:20|100.74||100.74||100.74||100.74||3036
1625671230000|2021-07-07 15:20:30|100.78|100.72|100.74|100.68|100.78|100.72|100.74|100.68|11589
1625671240000|2021-07-07 15:20:40|100.76|100.7|100.76|100.7|100.76|100.72|100.76|100.68|6103
1625671250000|2021-07-07 15:20:50|100.74|100.68|100.74|100.68|100.74|100.68|100.74|100.68|2555
1625671260000|2021-07-07 15:21:00|100.76||100.76||100.76||100.76||24792
1625671270000|2021-07-07 15:21:10|100.78|100.72|100.72|100.68|100.78|100.72|100.72|100.68|5791
1625671280000|2021-07-07 15:21:20|100.74|100.7|100.8|100.74|100.8|100.74|100.74|100.7|26304
1625671290000|2021-07-07 15:21:30|100.78|100.76|100.8|100.74|100.82|100.76|100.78|100.74|17941
1625671300000|2021-07-07 15:21:40|100.78|100.7|100.76|100.68|100.84|100.76|100.76|100.68|55704
1625671310000|2021-07-07 15:21:50|100.78|100.7|100.8|100.72|100.84|100.76|100.78|100.7|17972
1625671320000|2021-07-07 15:22:00|100.82|100.74|100.84|100.78|100.84|100.78|100.8|100.72|8140
1625671330000|2021-07-07 15:22:10|100.82|100.82|100.82|100.78|100.84|100.82|100.82|100.78|10067
1625671340000|2021-07-07 15:22:20|100.84|100.8|100.88|100.8|100.88|100.82|100.84|100.8|33916
1625671350000|2021-07-07 15:22:30|100.86|100.82|100.8|100.74|100.86|100.82|100.8|100.72|7789
1625671360000|2021-07-07 15:22:40||100.76||100.74||100.76||100.74|8077
1625671370000|2021-07-07 15:22:50|100.78|100.72|100.76|100.7|100.78|100.72|100.76|100.7|1536
1625671380000|2021-07-07 15:23:00|100.74||100.74||100.74||100.74||3110
1625671390000|2021-07-07 15:23:10|100.72|100.68|100.72|100.66|100.72|100.68|100.72|100.64|838
1625671400000|2021-07-07 15:23:20|100.74|100.68|100.74|100.68|100.74|100.68|100.74|100.68|13784
1625671410000|2021-07-07 15:23:30|100.76|100.7|100.8|100.74|100.8|100.74|100.76|100.7|16923
1625671420000|2021-07-07 15:23:40|100.76||100.76||100.76||100.76||19739
1625671430000|2021-07-07 15:23:50|100.8||100.76||100.8||100.76||9533
1625671450000|2021-07-07 15:24:10|100.74|100.72|100.74|100.7|100.76|100.72|100.74|100.68|25155
1625671460000|2021-07-07 15:24:20|100.76|100.72|100.74|100.72|100.78|100.72|100.74|100.72|10164
1625671470000|2021-07-07 15:24:30|100.78|100.8|100.8|100.76|100.82|100.8|100.78|100.72|23632
1625671480000|2021-07-07 15:24:40|||||||||975
1625671490000|2021-07-07 15:24:50|100.82|100.78|100.9|100.82|100.9|100.88|100.82|100.76|34319
1625671500000|2021-07-07 15:25:00|100.86|100.84|100.9|100.84|100.9|100.84|100.86|100.84|8083
1625671510000|2021-07-07 15:25:10|100.92|100.86|100.96|100.9|100.96|100.9|100.92|100.86|46316
1625671520000|2021-07-07 15:25:20|100.94|100.88|100.9|100.84|100.94|100.88|100.9|100.84|15439
1625671530000|2021-07-07 15:25:30|100.88|100.82|100.88|100.82|100.9|100.82|100.88|100.82|74964
1625671540000|2021-07-07 15:25:40|100.9|100.84|100.94|100.9|100.96|100.94|100.88|100.82|86230
1625671550000|2021-07-07 15:25:50|100.92|100.88|100.92|100.86|100.94|100.88|100.9|100.82|10307
1625671560000|2021-07-07 15:26:00|100.9|100.84|100.88|100.82|100.92|100.86|100.88|100.82|28497
1625671570000|2021-07-07 15:26:10|100.86|100.8|100.82|100.78|100.86|100.82|100.82|100.76|158572
1625671580000|2021-07-07 15:26:20|100.8|100.74|100.82|100.76|100.84|100.8|100.78|100.72|110993
1625671590000|2021-07-07 15:26:30|100.84|100.78|100.86|100.8|100.88|100.8|100.82|100.72|67959
1625671600000|2021-07-07 15:26:40||100.76||100.78||100.78||100.76|17415
1625671610000|2021-07-07 15:26:50|100.84|100.76|100.82|100.74|100.84|100.8|100.76|100.7|67494
1625671620000|2021-07-07 15:27:00|100.8||100.78||100.82||100.78||6715
1625671630000|2021-07-07 15:27:10|100.76|100.7|100.74|100.68|100.76|100.7|100.72|100.68|4092
1625671640000|2021-07-07 15:27:20|100.72|100.66|100.7|100.64|100.72|100.66|100.7|100.64|26363
1625671650000|2021-07-07 15:27:30|100.72|100.62|100.68|100.6|100.72|100.62|100.68|100.6|14893
1625671660000|2021-07-07 15:27:40|100.66|100.62|100.68|100.62|100.68|100.62|100.66|100.62|30035
1625671670000|2021-07-07 15:27:50|||||||||2483
1625671680000|2021-07-07 15:28:00||100.6||100.66||100.66||100.6|36061
1625671690000|2021-07-07 15:28:10|100.7|100.68|100.72|100.68|100.72|100.68|100.7|100.66|35134
1625671700000|2021-07-07 15:28:20|100.74|100.7|100.76|100.72|100.76|100.74|100.74|100.7|33296
1625671710000|2021-07-07 15:28:30|100.78|100.74|100.82|100.78|100.82|100.78|100.78|100.74|22138
1625671720000|2021-07-07 15:28:40|100.84|100.8|100.92|100.84|100.92|100.84|100.84|100.8|36496
1625671730000|2021-07-07 15:28:50|100.94|100.86|100.94|100.86|100.94|100.9|100.9|100.84|44238
1625671740000|2021-07-07 15:29:00|100.92|100.84|100.94|100.88|100.94|100.9|100.88|100.84|40796
1625671750000|2021-07-07 15:29:10||100.9||100.88||100.9||100.88|9697
1625671760000|2021-07-07 15:29:20|100.96|100.9|101.02|100.96|101.06|100.96|100.96|100.9|32733
1625671770000|2021-07-07 15:29:30|101.04|100.92|101|100.92|101.04|100.96|100.98|100.9|14391
1625671780000|2021-07-07 15:29:40|101.02|100.94|101|100.9|101.06|100.96|101|100.9|39023
1625671790000|2021-07-07 15:29:50|101.02|100.92|101.02|100.94|101.04|101.02|101|100.9|41412
1625727600000|2021-07-08 07:00:00|100.48|100|100.28|100.08|100.48|100.22|100.26|100|15001
1625727610000|2021-07-08 07:00:10||100.1||100.1||100.1||100.1|11951
1625727620000|2021-07-08 07:00:20|100.3|100.12|100.32|100.04|100.4|100.16|100.28|100.04|24813
1625727630000|2021-07-08 07:00:30|100.34|100.06|100.14|100.02|100.52|100.16|100.14|100|119715
1625727640000|2021-07-08 07:00:40|100.12|100|99.81|99.57|100.12|100.02|99.51|99.5|448187
1625727650000|2021-07-08 07:00:50|99.82|99.58|100.02|99.74|100.02|99.93|99.82|99.52|57606
1625727660000|2021-07-08 07:01:00|100|99.57|99.93|99.8|100.2|99.95|99.93|99.52|39888
1625727670000|2021-07-08 07:01:10|99.92|99.65|100|99.76|100|99.81|99.82|99.52|194275
1625727680000|2021-07-08 07:01:20|100.06|99.77|100.14|99.97|100.28|100.04|99.99|99.69|68027
1625727690000|2021-07-08 07:01:30|100.12|99.91|100.08|99.71|100.12|99.97|100.08|99.7|29588
1625727700000|2021-07-08 07:01:40||99.72||99.73||99.73||99.72|5431
1625727710000|2021-07-08 07:01:50||99.74||99.75||99.8||99.74|19085
1625727720000|2021-07-08 07:02:00|100.06|99.74|100.02|99.78|100.06|99.8|100.02|99.72|4487
1625727730000|2021-07-08 07:02:10|100.08|100|100.08|99.82|100.1|100|100.04|99.72|21443
1625727740000|2021-07-08 07:02:20|100.1|99.84|100.1|99.92|100.1|99.92|100.1|99.81|6044
1625727750000|2021-07-08 07:02:30|100.12|99.93|100.1|99.95|100.12|99.95|100.1|99.85|1912
1625727760000|2021-07-08 07:02:40|100.08|99.9|100.18|100.08|100.24|100.08|100.08|99.9|43017
1625727770000|2021-07-08 07:02:50||100.1||100.1||100.1||100.1|735
1625727780000|2021-07-08 07:03:00|100.16|100.08|100.2|100.06|100.2|100.08|100.04|99.9|31890
1625727790000|2021-07-08 07:03:10|100.18|100.08|100.28|100.18|100.32|100.22|100.18|100.08|30054
1625727800000|2021-07-08 07:03:20|100.26|100.12|100.22|100.06|100.28|100.18|100.22|100.04|15596
1625727810000|2021-07-08 07:03:30|100.24|100.1|100.1|100|100.26|100.16|100.08|99.82|26369
1625727820000|2021-07-08 07:03:40|100.08|99.94|100.1|99.95|100.1|99.99|100.04|99.85|3358
1625727830000|2021-07-08 07:03:50||99.94||100.02||100.02||99.91|1274
1625727840000|2021-07-08 07:04:00|100.14|100.04|100.26|100.14|100.3|100.14|100.14|100.04|18925
1625727850000|2021-07-08 07:04:10|100.24|100.16|100.1|99.95|100.24|100.18|100.08|99.82|17947
1625727860000|2021-07-08 07:04:20|100.14|99.96|100.12|99.98|100.2|100.1|100.1|99.94|15752
1625727870000|2021-07-08 07:04:30|100.14|99.99|100.18|100.02|100.2|100.06|100.14|99.98|109199
1625727880000|2021-07-08 07:04:40|100.2|100.04|100.2|100.08|100.2|100.08|100.18|100|254
1625727890000|2021-07-08 07:04:50|100.18|100.02|100.2|100.1|100.2|100.1|100.18|100.02|8206
1625727900000|2021-07-08 07:05:00|100.18|100.12|100.32|100.2|100.32|100.2|100.16|100.02|27874
1625727910000|2021-07-08 07:05:10|100.36|100.22|100.38|100.3|100.44|100.36|100.28|100.08|163234
1625727920000|2021-07-08 07:05:20|100.36|100.34|100.38|100.28|100.44|100.34|100.36|100.28|34297
1625727930000|2021-07-08 07:05:30|100.4|100.3|100.42|100.3|100.44|100.32|100.4|100.28|27840
1625727940000|2021-07-08 07:05:40|100.44|100.44|100.74|100.64|100.78|100.64|100.44|100.3|46321
1625727950000|2021-07-08 07:05:50|100.72|100.6|100.78|100.62|100.82|100.64|100.68|100.56|20422
1625727960000|2021-07-08 07:06:00|100.8|100.64|100.74|100.58|100.88|100.74|100.74|100.52|28833
1625727970000|2021-07-08 07:06:10|100.76|100.68|100.98|100.86|101.08|100.88|100.72|100.52|38439
1625727980000|2021-07-08 07:06:20|100.96|100.84|100.98|100.86|100.98|100.9|100.96|100.82|7135
1625727990000|2021-07-08 07:06:30|100.96|100.84|100.78|100.6|100.96|100.84|100.78|100.58|5145
1625728000000|2021-07-08 07:06:40||100.62||100.64||100.64||100.62|0
1625728010000|2021-07-08 07:06:50||100.66||100.66||100.66||100.66|0
1625728020000|2021-07-08 07:07:00|||||||||900
1625728030000|2021-07-08 07:07:10|100.76||100.74||100.76||100.74||861
1625728040000|2021-07-08 07:07:20|100.72|100.6|100.66|100.54|100.76|100.6|100.66|100.5|6085
1625728050000|2021-07-08 07:07:30|100.64|100.56|100.76|100.66|100.82|100.68|100.64|100.56|53004
1625728060000|2021-07-08 07:07:40|100.74|100.68|100.74|100.62|100.76|100.68|100.64|100.6|34112
1625728070000|2021-07-08 07:07:50|100.7||100.7||100.7||100.7||0
1625728080000|2021-07-08 07:08:00|100.76|100.66|100.74|100.68|100.76|100.68|100.74|100.66|2900
1625728090000|2021-07-08 07:08:10|100.72|100.6|100.68|100.54|100.76|100.62|100.64|100.5|5117
1625728100000|2021-07-08 07:08:20|100.74|100.56|100.7|100.58|100.74|100.58|100.7|100.56|61103
1625728110000|2021-07-08 07:08:30|100.68|100.56|100.74|100.64|100.76|100.64|100.6|100.5|5500
1625728120000|2021-07-08 07:08:40|100.76|100.68|100.74|100.62|100.78|100.7|100.74|100.62|111738
1625728130000|2021-07-08 07:08:50|100.78|100.64|101.12|101.02|101.14|101.02|100.76|100.64|34617
1625728140000|2021-07-08 07:09:00|101.1|101|100.94|100.86|101.1|101.02|100.92|100.76|20619
1625728150000|2021-07-08 07:09:10|100.98|100.88|100.96|100.9|100.98|100.9|100.94|100.86|1236
1625728170000|2021-07-08 07:09:30|100.98|100.92|101.06|100.96|101.06|100.98|100.96|100.9|19530
1625728180000|2021-07-08 07:09:40|101.08|100.98|101.14|101.04|101.14|101.04|101.08|100.98|1911
1625728190000|2021-07-08 07:09:50|101.2|101.06|101.28|101.22|101.36|101.22|101.2|101.06|7401
1625728200000|2021-07-08 07:10:00|101.26|101.2|101.06|100.88|101.26|101.2|101.06|100.88|67421
1625728210000|2021-07-08 07:10:10|101.04|100.86|101.02|100.84|101.04|100.86|101.02|100.84|0
1625728230000|2021-07-08 07:10:30|101.04|100.86|101.22|101.1|101.24|101.1|101.04|100.86|10070
1625728240000|2021-07-08 07:10:40|101.24|101.12|101.34|101.18|101.36|101.18|101.24|101.12|461
1625728250000|2021-07-08 07:10:50|101.32|101.16|101.22|101.1|101.32|101.16|101.22|101.08|14974
1625728260000|2021-07-08 07:11:00|101.18|101.08|101.16|101|101.18|101.08|101.16|101|101054
1625728270000|2021-07-08 07:11:10|101.18|101.02|101.22|101.1|101.28|101.1|101.16|101.02|35962
1625728280000|2021-07-08 07:11:20|101.26|101.34|101.38|101.26|101.48|101.34|101.26|101.1|98112
1625728290000|2021-07-08 07:11:30|101.36|101.28|101.36|101.22|101.36|101.28|101.36|101.22|1903
1625728300000|2021-07-08 07:11:40|101.38|101.24|101.36|101.24|101.38|101.26|101.36|101.24|0
1625728320000|2021-07-08 07:12:00||101.26||101.22||101.26||101.22|14264
1625728330000|2021-07-08 07:12:10|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|0
1625728340000|2021-07-08 07:12:20||101.26||101.24||101.28||101.24|109304
1625728350000|2021-07-08 07:12:30|101.38|101.36|101.38|101.24|101.4|101.36|101.36|101.22|130384
1625728360000|2021-07-08 07:12:40|101.4||101.4||101.4||101.38||7240
1625728370000|2021-07-08 07:12:50|101.42|101.38|101.4|101.28|101.42|101.38|101.36|101.22|11455
1625728380000|2021-07-08 07:13:00|101.38|101.26|101.22|101.08|101.38|101.26|101.22|101.08|12267
1625728390000|2021-07-08 07:13:10|101.24|101.1|101.34|101.24|101.34|101.24|101.24|101.1|2779
1625728400000|2021-07-08 07:13:20|101.4|101.32|101.28|101.22|101.42|101.32|101.28|101.22|3251
1625728410000|2021-07-08 07:13:30|101.3||101.28||101.3||101.28||123
1625728420000|2021-07-08 07:13:40|||||||||103
1625728440000|2021-07-08 07:14:00|101.26|101.18|101.04|100.9|101.26|101.18|101.04|100.88|21636
1625728450000|2021-07-08 07:14:10|||||||||2949
1625728460000|2021-07-08 07:14:20|101.1|100.94|101.02|100.92|101.18|101.1|100.96|100.86|38636
1625728470000|2021-07-08 07:14:30|101.08|100.94|101.1|101.02|101.1|101.02|101.08|100.94|444
1625728480000|2021-07-08 07:14:40|101.08|100.98|101.02|100.92|101.08|101.02|101.02|100.92|4515
1625728490000|2021-07-08 07:14:50|101|100.94|101.02|100.96|101.02|100.98|101|100.94|3600
1625728500000|2021-07-08 07:15:00|101|100.98|101|100.92|101|100.98|101|100.9|108
1625728510000|2021-07-08 07:15:10|101.02|100.9|100.86|100.72|101.02|100.9|100.86|100.7|21609
1625728520000|2021-07-08 07:15:20||100.74||100.74||100.74||100.74|0
1625728530000|2021-07-08 07:15:30|100.88|100.76|100.88|100.76|100.88|100.76|100.88|100.76|5
1625728540000|2021-07-08 07:15:40|100.86|100.74|100.86|100.74|100.88|100.76|100.86|100.74|0
1625728550000|2021-07-08 07:15:50|100.88|100.76|100.88|100.76|100.88|100.76|100.88|100.76|0
1625728560000|2021-07-08 07:16:00|100.86|100.74|100.86|100.74|100.86|100.74|100.86|100.74|250
1625728570000|2021-07-08 07:16:10|100.88|100.76|100.88|100.78|100.88|100.78|100.86|100.76|9850
1625728580000|2021-07-08 07:16:20||100.8||100.8||100.8||100.8|20998
1625728590000|2021-07-08 07:16:30|100.86|100.78|100.98|100.92|100.98|100.92|100.82|100.78|16422
1625728600000|2021-07-08 07:16:40|101.04|100.94|101.02|100.92|101.04|100.96|101.02|100.92|1567
1625728610000|2021-07-08 07:16:50|101|100.96|100.98|100.88|101|100.96|100.98|100.88|19736
1625728620000|2021-07-08 07:17:00|100.96|100.84|100.92|100.82|100.96|100.9|100.92|100.8|8084
1625728630000|2021-07-08 07:17:10|100.94|100.84|101.04|100.92|101.06|100.98|100.94|100.84|28477
1625728640000|2021-07-08 07:17:20|101.06|100.94|101.04|100.94|101.06|100.96|101.04|100.9|2511
1625728650000|2021-07-08 07:17:30|101.06|100.96|101.1|100.96|101.1|100.96|101.06|100.96|6390
1625728660000|2021-07-08 07:17:40|101.08|100.94|101.14|101|101.14|101|101.04|100.9|5207
1625728670000|2021-07-08 07:17:50|101.16|101.02|101.1|101|101.16|101.08|101.1|101|18258
1625728680000|2021-07-08 07:18:00|101.08|100.98|101.08|100.96|101.1|100.98|101.06|100.92|1732
1625728690000|2021-07-08 07:18:10|101.06|100.98|101|100.94|101.06|100.98|101|100.94|4990
1625728700000|2021-07-08 07:18:20|100.98|100.92|100.98|100.9|100.98|100.96|100.98|100.9|4128
1625728710000|2021-07-08 07:18:30|100.96|100.92|100.98|100.9|101|100.92|100.96|100.9|7388
1625728720000|2021-07-08 07:18:40|101||100.96||101||100.96||13910
1625728730000|2021-07-08 07:18:50|100.94|100.86|100.92|100.82|100.94|100.86|100.86|100.72|50888
1625728740000|2021-07-08 07:19:00|100.9|100.84|100.92|100.84|100.92|100.84|100.9|100.84|5
1625728750000|2021-07-08 07:19:10|100.9|100.82|100.92|100.84|100.92|100.84|100.9|100.82|10052
1625728760000|2021-07-08 07:19:20|100.96|100.86|100.98|100.88|100.98|100.88|100.96|100.86|51737
1625728770000|2021-07-08 07:19:30|101.02|100.9|100.96|100.86|101.06|100.92|100.96|100.86|13113
1625728780000|2021-07-08 07:19:40|100.94|100.84|100.92|100.8|100.94|100.86|100.92|100.78|5092
1625728790000|2021-07-08 07:19:50|100.9|100.78|100.84|100.76|100.9|100.78|100.84|100.74|0
1625728800000|2021-07-08 07:20:00|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.74|5766
1625728810000|2021-07-08 07:20:10|100.8|100.76|100.8|100.74|100.8|100.76|100.8|100.74|200
1625728820000|2021-07-08 07:20:20|100.78|100.7|100.88|100.74|100.92|100.78|100.66|100.56|55850
1625728830000|2021-07-08 07:20:30|100.9|100.76|100.76|100.64|100.9|100.88|100.76|100.62|68166
1625728840000|2021-07-08 07:20:40|100.74|100.6|100.68|100.56|100.74|100.6|100.68|100.54|4268
1625728850000|2021-07-08 07:20:50||100.54||100.56||100.56||100.5|2216
1625728860000|2021-07-08 07:21:00|100.7|100.58|100.8|100.64|100.82|100.66|100.7|100.58|1577
1625728870000|2021-07-08 07:21:10|100.78|100.62|100.76|100.64|100.78|100.64|100.76|100.62|106
1625728880000|2021-07-08 07:21:20|||||||||124
1625728890000|2021-07-08 07:21:30|||||||||4000
1625728900000|2021-07-08 07:21:40|100.74|100.62|100.64|100.54|100.74|100.64|100.64|100.52|43085
1625728910000|2021-07-08 07:21:50|100.62|100.5|100.62|100.5|100.62|100.5|100.62|100.5|7902
1625728920000|2021-07-08 07:22:00|||||||||1969
1625728930000|2021-07-08 07:22:10|||||||||321
1625728940000|2021-07-08 07:22:20|100.64|100.52|100.64|100.54|100.64|100.58|100.62|100.52|5942
1625728950000|2021-07-08 07:22:30|100.62|100.52|100.62|100.5|100.64|100.56|100.62|100.5|2431
1625728960000|2021-07-08 07:22:40||100.52||100.5||100.52||100.5|463
1625728970000|2021-07-08 07:22:50|||||||||4697
1625728980000|2021-07-08 07:23:00|100.6|100.48|100.58|100.46|100.6|100.6|100.58|100.46|5617
1625728990000|2021-07-08 07:23:10||100.48||100.46||100.48||100.46|65
1625729010000|2021-07-08 07:23:30|100.62|100.48|100.62|100.54|100.62|100.54|100.62|100.46|6516
1625729030000|2021-07-08 07:23:50|100.6||100.62||100.62||100.6||99
1625729040000|2021-07-08 07:24:00|100.64|100.56|100.64|100.56|100.64|100.56|100.64|100.56|7081
1625729050000|2021-07-08 07:24:10|100.68|100.58|100.82|100.68|100.84|100.68|100.68|100.56|21637
1625729060000|2021-07-08 07:24:20|100.8|100.7|100.9|100.8|100.92|100.8|100.8|100.7|5760
1625729070000|2021-07-08 07:24:30|100.88|100.82|100.92|100.82|100.94|100.82|100.88|100.8|11759
1625729080000|2021-07-08 07:24:40|100.94|100.84|101|100.88|101.06|100.94|100.94|100.84|12039
1625729090000|2021-07-08 07:24:50|101.02|100.9|101.04|100.98|101.06|100.98|101.02|100.9|2550
1625729100000|2021-07-08 07:25:00|101.06|101|100.92|100.82|101.12|101|100.92|100.82|24675
1625729110000|2021-07-08 07:25:10|100.9|100.78|100.84|100.78|100.9|100.78|100.84|100.78|458
1625729120000|2021-07-08 07:25:20|100.82|100.76|100.82|100.7|100.82|100.76|100.82|100.68|10313
1625729130000|2021-07-08 07:25:30|100.8|100.66|100.68|100.56|100.8|100.68|100.68|100.54|2800
1625729140000|2021-07-08 07:25:40|100.66|100.54|100.56|100.48|100.66|100.56|100.56|100.44|780
1625729150000|2021-07-08 07:25:50|100.58|100.5|100.62|100.52|100.64|100.54|100.56|100.48|18917
1625729160000|2021-07-08 07:26:00|100.6|100.48|100.58|100.52|100.62|100.56|100.56|100.48|6628
1625729170000|2021-07-08 07:26:10|100.56|100.48|100.7|100.64|100.7|100.64|100.56|100.44|24987
1625729180000|2021-07-08 07:26:20|100.68|100.66|100.74|100.7|100.74|100.7|100.68|100.62|19952
1625729190000|2021-07-08 07:26:30|100.72|100.66|100.6|100.48|100.72|100.66|100.6|100.46|13302
1625729200000|2021-07-08 07:26:40|100.62|100.5|100.64|100.52|100.64|100.52|100.62|100.5|7726
1625729210000|2021-07-08 07:26:50|100.66|100.54|100.68|100.56|100.7|100.56|100.66|100.54|10021
1625729220000|2021-07-08 07:27:00|100.7|100.6|100.8|100.66|100.82|100.66|100.7|100.6|4872
1625729230000|2021-07-08 07:27:10|100.82|100.7|100.84|100.72|100.86|100.72|100.82|100.7|0
1625729240000|2021-07-08 07:27:20||100.74||100.74||100.74||100.74|0
1625729250000|2021-07-08 07:27:30|100.82|100.76|100.88|100.76|100.9|100.78|100.78|100.76|8066
1625729260000|2021-07-08 07:27:40|100.92|100.78|100.9|100.8|100.92|100.8|100.9|100.78|10500
1625729270000|2021-07-08 07:27:50|100.94|100.82|100.84|100.76|100.96|100.92|100.84|100.76|2740
1625729280000|2021-07-08 07:28:00|100.82|100.7|100.78|100.7|100.82|100.7|100.78|100.7|9183
1625729290000|2021-07-08 07:28:10|100.76|100.64|100.86|100.76|100.88|100.76|100.72|100.6|18535
1625729300000|2021-07-08 07:28:20|100.88|100.74|100.84|100.78|100.9|100.78|100.84|100.74|475
1625729310000|2021-07-08 07:28:30|100.88|100.8|100.9|100.8|100.9|100.82|100.86|100.74|17322
1625729320000|2021-07-08 07:28:40|100.88|100.78|100.88|100.76|100.9|100.86|100.86|100.74|1051
1625729330000|2021-07-08 07:28:50|100.86|100.74|100.86|100.76|100.86|100.76|100.86|100.74|99
1625729340000|2021-07-08 07:29:00|||||||||100901
1625729350000|2021-07-08 07:29:10|100.88|100.78|100.94|100.86|101|100.92|100.86|100.78|58053
1625729360000|2021-07-08 07:29:20|100.92|100.84|100.92|100.82|100.92|100.84|100.92|100.8|0
1625729370000|2021-07-08 07:29:30|100.94|100.84|100.94|100.86|100.94|100.86|100.94|100.84|0
1625729380000|2021-07-08 07:29:40||100.82||100.84||100.84||100.82|0
1625729390000|2021-07-08 07:29:50|100.92|100.82|100.92|100.8|100.92|100.82|100.92|100.78|0
1625729400000|2021-07-08 07:30:00|100.9|100.84|100.82|100.74|100.9|100.86|100.82|100.74|1426
1625729410000|2021-07-08 07:30:10|100.8|100.68|100.74|100.64|100.8|100.68|100.74|100.62|400
1625729430000|2021-07-08 07:30:30|||||||||12451
1625729440000|2021-07-08 07:30:40|100.78|100.68|100.8|100.72|100.8|100.74|100.74|100.68|6867
1625729460000|2021-07-08 07:31:00|100.82|100.74|100.86|100.78|100.88|100.78|100.82|100.74|7663
1625729470000|2021-07-08 07:31:10|100.84|100.76|100.76|100.64|100.84|100.76|100.76|100.62|231
1625729480000|2021-07-08 07:31:20|100.78|100.66|100.78|100.68|100.8|100.68|100.78|100.66|0
1625729490000|2021-07-08 07:31:30|||||||||7413
1625729500000|2021-07-08 07:31:40|100.76|100.66|100.8|100.66|100.82|100.68|100.76|100.64|2533
1625729510000|2021-07-08 07:31:50|100.82|100.68|100.82|100.7|100.82|100.7|100.82|100.68|2853
1625729520000|2021-07-08 07:32:00|100.8|100.74|100.82|100.74|100.82|100.74|100.8|100.72|731
1625729530000|2021-07-08 07:32:10|||||||||1860
1625729540000|2021-07-08 07:32:20|100.8|100.72|100.8|100.7|100.8|100.72|100.8|100.7|50
1625729550000|2021-07-08 07:32:30|100.78|100.72|100.78|100.7|100.8|100.72|100.78|100.7|22512
1625729560000|2021-07-08 07:32:40|||||||||2482
1625729570000|2021-07-08 07:32:50|100.8|100.72|100.78|100.7|100.8|100.72|100.78|100.7|50
1625729580000|2021-07-08 07:33:00|100.8|100.68|100.7|100.62|100.8|100.68|100.7|100.58|11808
1625729590000|2021-07-08 07:33:10|100.68|100.6|100.68|100.58|100.7|100.6|100.68|100.56|2500
1625729600000|2021-07-08 07:33:20|100.66|100.56|100.7|100.62|100.7|100.62|100.66|100.54|19812
1625729610000|2021-07-08 07:33:30|100.68|100.6|100.68|100.58|100.7|100.6|100.68|100.56|100000
1625729620000|2021-07-08 07:33:40|100.7|100.56|100.72|100.64|100.72|100.64|100.7|100.54|4073
1625729630000|2021-07-08 07:33:50|100.74|100.66|100.72|100.64|100.76|100.68|100.72|100.64|2484
1625729640000|2021-07-08 07:34:00|100.74|100.66|100.76|100.7|100.76|100.7|100.74|100.66|1204
1625729650000|2021-07-08 07:34:10|100.78|100.72|100.84|100.74|100.86|100.74|100.78|100.72|2375
1625729660000|2021-07-08 07:34:20|100.82|100.76|100.92|100.86|100.92|100.86|100.8|100.76|13294
1625729670000|2021-07-08 07:34:30|100.94||100.98||101||100.94||2248
1625729680000|2021-07-08 07:34:40|101|100.88|101.06|100.94|101.08|100.98|101|100.88|63344
1625729690000|2021-07-08 07:34:50|101.04|100.92|101.06|100.94|101.06|100.94|101.04|100.92|0
1625729700000|2021-07-08 07:35:00|101.08|100.96|101.2|101.08|101.22|101.2|101.08|100.96|119614
1625729710000|2021-07-08 07:35:10|101.18|101.06|101.28|101.18|101.32|101.28|101.16|101.02|74568
1625729720000|2021-07-08 07:35:20|101.26|101.16|101.22|101.1|101.26|101.16|101.22|101.1|8857
1625729730000|2021-07-08 07:35:30||101.08||101.04||101.08||101.04|448
1625729740000|2021-07-08 07:35:40||101.06||101.06||101.06||101.06|0
1625729750000|2021-07-08 07:35:50||101.08||101.1||101.1||101.08|0
1625729760000|2021-07-08 07:36:00|101.24|101.12|101.26|101.14|101.28|101.18|101.24|101.12|32356
1625729790000|2021-07-08 07:36:30|101.24|101.12|101.14|101.04|101.24|101.12|101.14|101.04|9588
1625729800000|2021-07-08 07:36:40|101.12||101.14||101.16||101.12||0
1625729810000|2021-07-08 07:36:50|101.16|101.06|101.14|101.04|101.16|101.06|101.14|101.04|2500
1625729830000|2021-07-08 07:37:10|101.12|101.06|101.12|100.96|101.12|101.06|101.12|100.96|11868
1625729840000|2021-07-08 07:37:20|101.14|100.98|101.14|101.02|101.14|101.02|101.14|100.98|0
1625729850000|2021-07-08 07:37:30|101.12|101|101.12|101|101.12|101|101.12|100.98|0
1625729860000|2021-07-08 07:37:40||101.02||101.02||101.02||101.02|10
1625729870000|2021-07-08 07:37:50|101.14|101|101.14|101.06|101.16|101.06|101.14|101|19946
1625729880000|2021-07-08 07:38:00|101.16|101.08|101.26|101.14|101.28|101.14|101.16|101.08|14883
1625729890000|2021-07-08 07:38:10|101.24|101.18|101.26|101.16|101.26|101.18|101.24|101.14|16944
1625729900000|2021-07-08 07:38:20|101.24|101.14|101.24|101.14|101.24|101.14|101.24|101.14|972
1625729910000|2021-07-08 07:38:30|||||||||100971
1625729920000|2021-07-08 07:38:40|101.26|101.2|101.32|101.24|101.4|101.32|101.26|101.2|67533
1625729930000|2021-07-08 07:38:50|101.3|101.2|101.3|101.2|101.3|101.2|101.3|101.2|124
1625729940000|2021-07-08 07:39:00|||||||||789
1625729950000|2021-07-08 07:39:10||101.22||101.22||101.22||101.22|0
1625729960000|2021-07-08 07:39:20|101.28|101.2|101.18|101.08|101.28|101.2|101.18|101.06|22803
1625729970000|2021-07-08 07:39:30|101.16|101.06|101.14|101.06|101.16|101.06|101.14|101.02|0
1625729980000|2021-07-08 07:39:40|101.16|101.08|101.18|101.12|101.18|101.12|101.16|101.08|525
1625729990000|2021-07-08 07:39:50|101.2|101.14|101.28|101.18|101.3|101.18|101.2|101.14|64
1625730000000|2021-07-08 07:40:00|101.32|101.2|101.3|101.16|101.32|101.2|101.3|101.16|987
1625730010000|2021-07-08 07:40:10|101.28|101.12|101.18|101.06|101.28|101.14|101.18|101.06|9740
1625730020000|2021-07-08 07:40:20|101.16|101|101.06|100.96|101.16|101|101.06|100.92|360
1625730030000|2021-07-08 07:40:30|101.04|100.94|101.04|100.94|101.04|100.94|101.04|100.92|0
1625730040000|2021-07-08 07:40:40|101.02|100.92|101.04|100.96|101.04|100.96|101.02|100.92|100
1625730050000|2021-07-08 07:40:50|101.02|100.94|101.02|100.92|101.02|100.94|101.02|100.92|10243
1625730060000|2021-07-08 07:41:00|101|100.9|100.94|100.84|101|100.9|100.94|100.82|8818
1625730070000|2021-07-08 07:41:10|100.92|100.82|100.92|100.82|100.92|100.82|100.92|100.78|2500
1625730080000|2021-07-08 07:41:20||100.8||100.8||100.8||100.78|0
1625730090000|2021-07-08 07:41:30||100.78||100.78||100.8||100.78|0
1625730100000|2021-07-08 07:41:40|100.9|100.8|100.8|100.7|100.9|100.82|100.8|100.68|8595
1625730110000|2021-07-08 07:41:50||100.68||100.68||100.68||100.66|0
1625730120000|2021-07-08 07:42:00||100.7||100.68||100.7||100.66|10
1625730130000|2021-07-08 07:42:10|100.78|100.7|100.76|100.7|100.78|100.7|100.76|100.66|0
1625730140000|2021-07-08 07:42:20|100.74|100.72|100.8|100.72|100.8|100.72|100.74|100.68|6389
1625730150000|2021-07-08 07:42:30|100.82|100.74|100.86|100.78|100.88|100.82|100.82|100.74|9879
1625730160000|2021-07-08 07:42:40|100.84|100.76|100.8|100.7|100.84|100.76|100.78|100.7|11963
1625730170000|2021-07-08 07:42:50|100.78|100.72|100.8|100.72|100.8|100.72|100.78|100.7|0
1625730180000|2021-07-08 07:43:00|100.78|100.7|100.78|100.68|100.8|100.72|100.78|100.66|347
1625730190000|2021-07-08 07:43:10|100.8|100.7|100.74|100.64|100.8|100.72|100.74|100.62|6837
1625730200000|2021-07-08 07:43:20|100.76|100.66|100.74|100.64|100.76|100.66|100.74|100.64|21921
1625730210000|2021-07-08 07:43:30|100.76|100.66|100.76|100.66|100.76|100.66|100.76|100.66|10062
1625730220000|2021-07-08 07:43:40|100.78|100.68|100.86|100.74|100.86|100.74|100.78|100.68|6681
1625730230000|2021-07-08 07:43:50|100.84|100.72|100.84|100.72|100.86|100.74|100.82|100.7|2976
1625730240000|2021-07-08 07:44:00|100.82|100.74|100.76|100.66|100.82|100.74|100.76|100.64|10050
1625730250000|2021-07-08 07:44:10||100.64||100.7||100.7||100.64|1969
1625730270000|2021-07-08 07:44:30|100.78|100.68|100.8|100.74|100.84|100.74|100.78|100.68|20940
1625730280000|2021-07-08 07:44:40||100.76||100.74||100.76||100.74|3969
1625730300000|2021-07-08 07:45:00|100.78|100.68|100.72|100.58|100.82|100.68|100.72|100.56|50669
1625730310000|2021-07-08 07:45:10|100.7|100.56|100.6|100.48|100.7|100.56|100.6|100.48|9805
1625730320000|2021-07-08 07:45:20|100.58|100.5|100.58|100.5|100.58|100.5|100.58|100.5|0
1625730330000|2021-07-08 07:45:30||100.52||100.52||100.52||100.5|1084
1625730340000|2021-07-08 07:45:40|100.6|100.54|100.58|100.5|100.66|100.56|100.56|100.5|16928
1625730350000|2021-07-08 07:45:50|100.56|100.48|100.56|100.5|100.56|100.5|100.56|100.48|6372
1625730360000|2021-07-08 07:46:00|100.54|100.48|100.52|100.42|100.54|100.48|100.52|100.4|28092
1625730370000|2021-07-08 07:46:10|100.5|100.4|100.46|100.4|100.5|100.4|100.46|100.4|8493
1625730380000|2021-07-08 07:46:20|100.44||100.46||100.46||100.44||0
1625730390000|2021-07-08 07:46:30|100.44|100.38|100.46|100.38|100.46|100.4|100.44|100.34|4077
1625730400000|2021-07-08 07:46:40|100.44|100.36|100.44|100.38|100.44|100.38|100.44|100.36|2825
1625730410000|2021-07-08 07:46:50|100.46|100.34|100.46|100.38|100.46|100.38|100.46|100.32|2496
1625730420000|2021-07-08 07:47:00|100.48|100.4|100.56|100.46|100.56|100.48|100.48|100.4|18754
1625730430000|2021-07-08 07:47:10|100.54|100.48|100.56|100.48|100.56|100.48|100.54|100.46|10
1625730440000|2021-07-08 07:47:20|100.6|100.5|100.6|100.54|100.6|100.54|100.58|100.5|3456
1625730450000|2021-07-08 07:47:30|100.58||100.6||100.6||100.58||0
1625730460000|2021-07-08 07:47:40|100.58|100.5|100.62|100.54|100.62|100.6|100.54|100.44|75010
1625730490000|2021-07-08 07:48:10|100.64|100.56|100.72|100.58|100.72|100.58|100.64|100.56|8596
1625730510000|2021-07-08 07:48:30|100.76|100.6|100.84|100.74|100.84|100.74|100.76|100.6|4355
1625730520000|2021-07-08 07:48:40|100.88|100.76|100.88|100.76|100.9|100.76|100.88|100.76|284
1625730530000|2021-07-08 07:48:50|100.9|100.78|100.94|100.82|100.94|100.82|100.9|100.78|8872
1625730540000|2021-07-08 07:49:00||100.8||100.82||100.82||100.8|0
1625730560000|2021-07-08 07:49:20|100.96|100.84|101|100.86|101|100.86|100.96|100.84|5482
1625730570000|2021-07-08 07:49:30|100.98|100.84|100.96|100.88|100.98|100.88|100.92|100.82|10
1625730580000|2021-07-08 07:49:40|100.94|100.82|100.92|100.82|100.94|100.82|100.92|100.82|75
1625730590000|2021-07-08 07:49:50|100.9|100.78|100.86|100.76|100.9|100.78|100.86|100.76|3339
1625730600000|2021-07-08 07:50:00|||||||||199
1625730610000|2021-07-08 07:50:10|100.82|100.72|100.78|100.72|100.82|100.72|100.78|100.7|5819
1625730620000|2021-07-08 07:50:20|100.76|100.7|100.72|100.62|100.76|100.7|100.72|100.62|10922
1625730630000|2021-07-08 07:50:30|100.7|100.6|100.7|100.6|100.7|100.6|100.7|100.58|118
1625730640000|2021-07-08 07:50:40|||||||||2961
1625730650000|2021-07-08 07:50:50|100.72|100.58|100.74|100.64|100.76|100.64|100.72|100.58|3777
1625730660000|2021-07-08 07:51:00|100.72|100.62|100.68|100.6|100.72|100.62|100.68|100.58|5000
1625730670000|2021-07-08 07:51:10|100.66||100.66||100.66||100.66||0
1625730680000|2021-07-08 07:51:20|100.68||100.68||100.68||100.68||0
1625730690000|2021-07-08 07:51:30||100.62||100.6||100.62||100.6|0
1625730700000|2021-07-08 07:51:40||100.62||100.6||100.62||100.6|0
1625730710000|2021-07-08 07:51:50|100.66|100.58|100.66|100.54|100.66|100.58|100.66|100.54|3110
1625730720000|2021-07-08 07:52:00|100.64|100.52|100.56|100.44|100.64|100.52|100.54|100.42|7255
1625730730000|2021-07-08 07:52:10|100.58|100.46|100.58|100.46|100.58|100.46|100.58|100.46|100000
1625730740000|2021-07-08 07:52:20|100.56|100.44|100.64|100.5|100.64|100.6|100.56|100.44|88057
1625730750000|2021-07-08 07:52:30|100.62||100.6||100.62||100.6||20469
1625730760000|2021-07-08 07:52:40|100.58|100.48|100.54|100.44|100.58|100.48|100.54|100.44|21449
1625730780000|2021-07-08 07:53:00||100.46||100.46||100.46||100.44|350
1625730790000|2021-07-08 07:53:10|100.52|100.44|100.52|100.42|100.52|100.44|100.52|100.42|1056
1625730800000|2021-07-08 07:53:20|||||||||1492
1625730810000|2021-07-08 07:53:30|100.5||100.5||100.5||100.5||350
1625730830000|2021-07-08 07:53:50|100.48|100.4|100.46|100.34|100.48|100.4|100.46|100.3|14878
1625730840000|2021-07-08 07:54:00|100.48|100.36|100.56|100.46|100.56|100.46|100.48|100.36|13192
1625730850000|2021-07-08 07:54:10|100.58||100.58||100.58||100.58||19978
1625730860000|2021-07-08 07:54:20|100.54||100.54||100.54||100.54||0
1625730870000|2021-07-08 07:54:30|||||||||44
1625730880000|2021-07-08 07:54:40|100.58|100.48|100.62|100.5|100.62|100.5|100.58|100.48|0
1625730890000|2021-07-08 07:54:50|100.64|100.52|100.8|100.7|100.82|100.7|100.64|100.5|16459
1625730900000|2021-07-08 07:55:00|100.78|100.68|100.78|100.68|100.8|100.68|100.76|100.66|1901
1625730910000|2021-07-08 07:55:10|100.8|100.7|100.86|100.76|100.88|100.78|100.8|100.7|55312
1625730920000|2021-07-08 07:55:20|100.88|100.78|100.88|100.8|100.88|100.8|100.88|100.78|2978
1625730940000|2021-07-08 07:55:40|100.86|100.78|100.84|100.72|100.86|100.78|100.8|100.72|21128
1625730950000|2021-07-08 07:55:50|100.86|100.76|100.86|100.78|100.88|100.78|100.84|100.76|7520
1625730960000|2021-07-08 07:56:00|100.84|100.74|100.84|100.72|100.84|100.74|100.84|100.72|2138
1625730980000|2021-07-08 07:56:20|100.86|100.74|100.94|100.82|100.94|100.82|100.86|100.74|6953
1625730990000|2021-07-08 07:56:30|100.92|100.78|100.88|100.78|100.92|100.78|100.84|100.76|2250
1625731000000|2021-07-08 07:56:40|100.9|100.8|100.94|100.8|100.94|100.8|100.9|100.8|4632
1625731010000|2021-07-08 07:56:50|100.92||100.92||100.92||100.9||0
1625731020000|2021-07-08 07:57:00|100.9|100.82|100.94|100.86|100.96|100.86|100.88|100.82|3715
1625731030000|2021-07-08 07:57:10|100.92|100.84|100.94|100.86|100.94|100.86|100.92|100.84|1834
1625731040000|2021-07-08 07:57:20|100.92|100.84|100.82|100.76|100.92|100.84|100.82|100.76|32089
1625731050000|2021-07-08 07:57:30|100.8|100.72|100.82|100.72|100.82|100.72|100.78|100.72|4762
1625731060000|2021-07-08 07:57:40|100.84|100.74|100.86|100.8|100.86|100.8|100.84|100.74|5414
1625731070000|2021-07-08 07:57:50|||||||||700
1625731080000|2021-07-08 07:58:00|100.88|100.82|101.02|100.94|101.04|100.94|100.88|100.82|13024
1625731090000|2021-07-08 07:58:10|101|100.92|100.98|100.92|101.02|100.94|100.98|100.92|955
1625731100000|2021-07-08 07:58:20|101||101||101||100.96||4535
1625731110000|2021-07-08 07:58:30|100.98||100.98||100.98||100.98||0
1625731120000|2021-07-08 07:58:40|101||100.98||101||100.98||5
1625731130000|2021-07-08 07:58:50|||||||||18000
1625731140000|2021-07-08 07:59:00|101|100.94|101.06|100.96|101.08|100.98|101|100.94|9552
1625731150000|2021-07-08 07:59:10|101.04||101.04||101.04||101.04||1000
1625731160000|2021-07-08 07:59:20|101.06|100.98|101.16|101.02|101.16|101.02|101.06|100.98|2348
1625731170000|2021-07-08 07:59:30|101.18|101.04|101.18|101.06|101.2|101.06|101.18|101.04|0
1625731180000|2021-07-08 07:59:40|101.2|101.08|101.24|101.12|101.26|101.12|101.2|101.08|3466
1625731190000|2021-07-08 07:59:50|101.22|101.1|101.18|101.06|101.22|101.1|101.14|101.02|1433
1625731200000|2021-07-08 08:00:00|101.16|101.04|101.1|100.96|101.16|101.06|101.1|100.94|9504
1625731210000|2021-07-08 08:00:10|101.08|100.98|101.06|101.02|101.08|101.02|101.06|100.98|322
1625731220000|2021-07-08 08:00:20|101.04|100.94|101.04|100.92|101.04|100.94|101.02|100.9|100055
1625731230000|2021-07-08 08:00:30|101.06|100.98|101.12|101.04|101.18|101.06|101.06|100.98|53404
1625731240000|2021-07-08 08:00:40|101.1|101.02|101.12|101|101.12|101.02|101.1|100.94|7552
1625731250000|2021-07-08 08:00:50|101.18|101.02|101.22|101.1|101.24|101.1|101.18|101.02|7610
1625731260000|2021-07-08 08:01:00|101.08|101.08|101.18|101.06|101.18|101.08|101.08|101.04|27811
1625731270000|2021-07-08 08:01:10|101.16||101.16||101.16||101.16||0
1625731280000|2021-07-08 08:01:20|101.14|101.08|101.14|101.06|101.2|101.08|101.14|101.06|2704
1625731290000|2021-07-08 08:01:30|101.12|101.04|101.1|100.96|101.12|101.04|101.1|100.96|120
1625731300000|2021-07-08 08:01:40||100.98||101||101||100.98|0
1625731310000|2021-07-08 08:01:50|101.08||101.08||101.1||101.08||0
1625731320000|2021-07-08 08:02:00|101.06|100.98|101.02|100.94|101.06|100.98|100.96|100.9|13771
1625731340000|2021-07-08 08:02:20|101|100.92|100.92|100.82|101|100.92|100.92|100.82|27852
1625731350000|2021-07-08 08:02:30|100.9|100.8|100.86|100.74|100.9|100.8|100.86|100.74|630
1625731360000|2021-07-08 08:02:40|100.84|100.72|100.78|100.68|100.84|100.72|100.78|100.68|6384
1625731370000|2021-07-08 08:02:50|100.8|100.7|100.8|100.68|100.82|100.72|100.8|100.68|50140
1625731380000|2021-07-08 08:03:00|100.82|100.7|100.88|100.76|100.88|100.76|100.8|100.7|6103
1625731390000|2021-07-08 08:03:10|100.86|100.78|100.84|100.74|100.88|100.78|100.84|100.74|17123
1625731420000|2021-07-08 08:03:40|100.82|100.72|100.8|100.7|100.88|100.72|100.8|100.7|5
1625731430000|2021-07-08 08:03:50|100.78|100.68|100.68|100.54|100.78|100.68|100.68|100.52|5369
1625731440000|2021-07-08 08:04:00|||||||||1500
1625731450000|2021-07-08 08:04:10|100.66|100.52|100.62|100.5|100.66|100.54|100.62|100.5|3100
1625731460000|2021-07-08 08:04:20|100.6||100.58||100.62||100.54||960
1625731470000|2021-07-08 08:04:30|100.56|100.46|100.56|100.44|100.56|100.46|100.56|100.42|778
1625731480000|2021-07-08 08:04:40|100.54|100.42|100.48|100.4|100.54|100.42|100.48|100.38|29201
1625731490000|2021-07-08 08:04:50|100.5|100.42|100.5|100.4|100.52|100.48|100.5|100.4|27602
1625731500000|2021-07-08 08:05:00|100.52|100.42|100.5|100.4|100.52|100.42|100.5|100.38|11858
1625731510000|2021-07-08 08:05:10|100.52|100.38|100.48|100.38|100.56|100.5|100.48|100.38|42851
1625731520000|2021-07-08 08:05:20|100.46|100.36|100.58|100.5|100.62|100.5|100.44|100.32|18317
1625731540000|2021-07-08 08:05:40|100.6|100.52|100.66|100.52|100.66|100.52|100.6|100.52|55690
1625731550000|2021-07-08 08:05:50||100.54||100.54||100.56||100.54|0
1625731560000|2021-07-08 08:06:00|||||||||1000
1625731580000|2021-07-08 08:06:20|100.68|100.56|100.78|100.64|100.78|100.64|100.68|100.56|108684
1625731600000|2021-07-08 08:06:40|100.8|100.86|100.9|100.84|100.94|100.86|100.8|100.64|105039
1625731610000|2021-07-08 08:06:50|100.88|100.82|100.86|100.82|100.88|100.84|100.86|100.8|7576
1625731620000|2021-07-08 08:07:00|100.84|100.8|100.84|100.74|100.84|100.8|100.84|100.74|7855
1625731630000|2021-07-08 08:07:10|100.82|100.72|100.82|100.72|100.82|100.72|100.82|100.68|90154
1625731640000|2021-07-08 08:07:20||100.7||100.74||100.74||100.7|965
1625731650000|2021-07-08 08:07:30||100.72||100.74||100.74||100.72|8360
1625731660000|2021-07-08 08:07:40|100.8|100.76|100.88|100.82|100.9|100.82|100.8|100.76|5790
1625731680000|2021-07-08 08:08:00|100.86|100.8|100.82|100.72|100.86|100.8|100.8|100.7|16028
1625731690000|2021-07-08 08:08:10|||||||||9920
1625731700000|2021-07-08 08:08:20||100.74||100.74||100.74||100.74|310
1625731750000|2021-07-08 08:09:10||100.76||100.76||100.76||100.76|1573
1625731760000|2021-07-08 08:09:20|||||||||16000
1625731770000|2021-07-08 08:09:30|100.86||100.86||100.86||100.84||483
1625731780000|2021-07-08 08:09:40|||||||||4000
1625731790000|2021-07-08 08:09:50|100.88|100.78|100.96|100.88|100.96|100.88|100.88|100.78|13305
1625731800000|2021-07-08 08:10:00|100.94|100.86|100.9|100.82|100.96|100.88|100.86|100.82|10107
1625731810000|2021-07-08 08:10:10|100.88|100.8|100.82|100.7|100.88|100.8|100.82|100.7|13554
1625731820000|2021-07-08 08:10:20||100.72||100.72||100.72||100.7|0
1625731830000|2021-07-08 08:10:30|100.8|100.7|100.78|100.7|100.8|100.7|100.76|100.66|1953
1625731840000|2021-07-08 08:10:40|100.8|100.72|100.82|100.72|100.86|100.76|100.8|100.72|20000
1625731870000|2021-07-08 08:11:10|||||||||88
1625731880000|2021-07-08 08:11:20|100.8|100.7|100.7|100.64|100.8|100.72|100.7|100.6|40328
1625731890000|2021-07-08 08:11:30|100.74|100.66|100.78|100.72|100.78|100.72|100.74|100.64|9558
1625731900000|2021-07-08 08:11:40|100.76|100.7|100.76|100.66|100.78|100.7|100.76|100.66|3376
1625731910000|2021-07-08 08:11:50|100.78|100.68|100.76|100.68|100.78|100.7|100.76|100.68|16681
1625731920000|2021-07-08 08:12:00|100.78|100.7|100.76|100.68|100.78|100.72|100.76|100.68|15146
1625731930000|2021-07-08 08:12:10|100.78|100.7|100.86|100.8|100.86|100.8|100.78|100.7|28407
1625731940000|2021-07-08 08:12:20|100.9|100.78|100.92|100.82|100.94|100.82|100.9|100.78|2943
1625731960000|2021-07-08 08:12:40||100.84||100.86||100.86||100.84|103
1625731970000|2021-07-08 08:12:50|100.96|100.88|101.04|100.94|101.06|100.94|100.96|100.88|3214
1625731980000|2021-07-08 08:13:00||100.96||100.96||100.96||100.96|0
1625732000000|2021-07-08 08:13:20|101.08|100.98|101.08|100.98|101.08|100.98|101.08|100.98|4906
1625732010000|2021-07-08 08:13:30|101.1||101.1||101.1||101.1||0
1625732020000|2021-07-08 08:13:40|||||||||107
1625732030000|2021-07-08 08:13:50|101.12|101|101.16|101.06|101.16|101.06|101.1|101|13223
1625732040000|2021-07-08 08:14:00|101.14||101.14||101.14||101.14||480
1625732050000|2021-07-08 08:14:10|101.16||101.16||101.16||101.16||2505
1625732060000|2021-07-08 08:14:20|101.14|101.04|101.12|101|101.14|101.06|101.12|101|10257
1625732070000|2021-07-08 08:14:30|101.14|101.02|101.16|101.12|101.16|101.12|101.14|101.02|0
1625732100000|2021-07-08 08:15:00|101.18|101.1|101.16|101.04|101.18|101.12|101.14|101.04|14870
1625732110000|2021-07-08 08:15:10|101.14|101.02|101.04|100.94|101.14|101.02|101.04|100.92|5114
1625732120000|2021-07-08 08:15:20|101.02|100.92|101|100.9|101.04|100.92|101|100.88|4918
1625732130000|2021-07-08 08:15:30|||||||||86
1625732170000|2021-07-08 08:16:10|100.98|100.88|100.96|100.88|100.98|100.9|100.94|100.86|7133
1625732180000|2021-07-08 08:16:20|100.98||100.98||100.98||100.98||0
1625732200000|2021-07-08 08:16:40|100.96|100.84|100.94|100.84|100.96|100.84|100.92|100.82|3204
1625732210000|2021-07-08 08:16:50|100.96|100.86|101|100.94|101.04|100.96|100.96|100.86|57293
1625732220000|2021-07-08 08:17:00|101.02||101.02||101.02||101.02||0
1625732230000|2021-07-08 08:17:10|101||101||101||101||20000
1625732240000|2021-07-08 08:17:20|100.98|100.92|100.94|100.84|100.98|100.92|100.94|100.84|1378
1625732250000|2021-07-08 08:17:30|100.96|100.86|101.02|100.96|101.02|100.96|100.96|100.86|11965
1625732260000|2021-07-08 08:17:40|101.04|100.98|101.04|100.98|101.04|100.98|101.04|100.98|2457
1625732270000|2021-07-08 08:17:50|||||||||237
1625732280000|2021-07-08 08:18:00|101.02|100.96|101|100.86|101.04|100.98|101|100.86|24014
1625732290000|2021-07-08 08:18:10||100.88||100.9||100.9||100.88|9901
1625732300000|2021-07-08 08:18:20|100.92|100.88|100.92|100.88|101|100.9|100.9|100.82|286208
1625732310000|2021-07-08 08:18:30|100.96|100.9|100.92|100.88|100.96|100.9|100.92|100.88|69882
1625732320000|2021-07-08 08:18:40|100.94|100.9|100.92|100.88|100.96|100.9|100.92|100.88|72825
1625732330000|2021-07-08 08:18:50|100.96|100.9|100.92|100.84|100.96|100.9|100.9|100.82|77705
1625732340000|2021-07-08 08:19:00|100.94|100.86|100.92|100.88|100.96|100.9|100.92|100.84|52772
1625732350000|2021-07-08 08:19:10|100.9|100.84|100.9|100.82|100.92|100.84|100.9|100.82|2926
1625732360000|2021-07-08 08:19:20|100.92|100.84|100.92|100.84|100.92|100.86|100.92|100.84|4502
1625732370000|2021-07-08 08:19:30|100.9|100.86|100.9|100.82|100.9|100.88|100.9|100.82|111382
1625732380000|2021-07-08 08:19:40|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|2500
1625732390000|2021-07-08 08:19:50|100.9|100.82|100.92|100.84|100.94|100.84|100.9|100.82|58829
1625732400000|2021-07-08 08:20:00|100.9|100.82|100.86|100.82|100.9|100.82|100.86|100.82|6880
1625732410000|2021-07-08 08:20:10|100.84|100.8|100.82|100.78|100.86|100.8|100.82|100.78|23385
1625732420000|2021-07-08 08:20:20|100.8|100.74|100.7|100.64|100.8|100.74|100.7|100.62|13455
1625732430000|2021-07-08 08:20:30|100.74|100.66|100.8|100.72|100.8|100.72|100.74|100.66|11455
1625732450000|2021-07-08 08:20:50|100.78|100.7|100.76|100.64|100.78|100.7|100.76|100.64|111560
1625732460000|2021-07-08 08:21:00||100.66||100.64||100.68||100.64|6900
1625732470000|2021-07-08 08:21:10|100.74|100.62|100.68|100.58|100.74|100.62|100.68|100.54|6
1625732480000|2021-07-08 08:21:20|100.72|100.6|100.68|100.62|100.72|100.64|100.68|100.6|2406
1625732490000|2021-07-08 08:21:30|100.7|100.64|100.72|100.62|100.76|100.68|100.7|100.62|4802
1625732500000|2021-07-08 08:21:40|100.7|100.64|100.68|100.6|100.7|100.64|100.68|100.6|3484
1625732520000|2021-07-08 08:22:00|100.66|100.56|100.64|100.52|100.66|100.56|100.64|100.52|876
1625732530000|2021-07-08 08:22:10|100.62|100.5|100.56|100.46|100.62|100.5|100.56|100.44|7628
1625732540000|2021-07-08 08:22:20|100.54|100.44|100.52|100.44|100.54|100.44|100.52|100.44|965
1625732550000|2021-07-08 08:22:30|100.5|100.42|100.48|100.38|100.5|100.44|100.48|100.36|10958
1625732560000|2021-07-08 08:22:40|100.44|100.36|100.48|100.4|100.48|100.4|100.44|100.36|2006
1625732570000|2021-07-08 08:22:50|100.52|100.42|100.48|100.38|100.52|100.46|100.48|100.38|10080
1625732580000|2021-07-08 08:23:00|100.46|100.4|100.5|100.42|100.52|100.42|100.46|100.4|12232
1625732590000|2021-07-08 08:23:10|100.48|100.4|100.5|100.42|100.5|100.42|100.48|100.38|100
1625732600000|2021-07-08 08:23:20|100.52|100.44|100.64|100.54|100.64|100.54|100.48|100.44|15233
1625732610000|2021-07-08 08:23:30||100.56||100.58||100.58||100.56|483
1625732620000|2021-07-08 08:23:40|100.68|100.56|100.66|100.56|100.68|100.58|100.6|100.52|8608
1625732630000|2021-07-08 08:23:50|100.64|100.58|100.66|100.58|100.66|100.58|100.64|100.52|2100
1625732640000|2021-07-08 08:24:00|100.72|100.6|100.72|100.62|100.72|100.62|100.72|100.6|2337
1625732650000|2021-07-08 08:24:10||100.64||100.64||100.64||100.64|0
1625732660000|2021-07-08 08:24:20|100.66|100.62|100.62|100.56|100.72|100.62|100.62|100.52|14438
1625732670000|2021-07-08 08:24:30|100.6|100.54|100.56|100.46|100.6|100.54|100.56|100.46|2309
1625732680000|2021-07-08 08:24:40|100.54|100.44|100.48|100.42|100.54|100.44|100.48|100.38|8301
1625732690000|2021-07-08 08:24:50|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|2456
1625732700000|2021-07-08 08:25:00|100.5|100.42|100.42|100.38|100.5|100.42|100.42|100.38|8165
1625732710000|2021-07-08 08:25:10|100.44|100.4|100.46|100.4|100.46|100.4|100.38|100.3|51904
1625732720000|2021-07-08 08:25:20|100.44|100.36|100.4|100.3|100.44|100.36|100.4|100.3|15744
1625732730000|2021-07-08 08:25:30|100.38|100.28|100.34|100.28|100.4|100.34|100.34|100.26|16686
1625732740000|2021-07-08 08:25:40|||||||||2537
1625732750000|2021-07-08 08:25:50|100.32|100.24|100.28|100.22|100.32|100.24|100.28|100.18|26
1625732760000|2021-07-08 08:26:00|100.3|100.24|100.3|100.22|100.36|100.28|100.3|100.22|21405
1625732770000|2021-07-08 08:26:10|100.34|100.24|100.22|100.16|100.34|100.24|100.22|100.14|2555
1625732780000|2021-07-08 08:26:20|100.2|100.14|100.16|100.12|100.2|100.14|100.16|100.12|2499
1625732790000|2021-07-08 08:26:30|100.2|100.14|100.3|100.24|100.3|100.24|100.2|100.14|15552
1625732800000|2021-07-08 08:26:40|100.34|100.22|100.34|100.24|100.34|100.24|100.34|100.22|100005
1625732810000|2021-07-08 08:26:50|100.36|100.3|100.52|100.42|100.56|100.46|100.36|100.3|78943
1625732830000|2021-07-08 08:27:10|100.5|100.4|100.4|100.3|100.5|100.4|100.4|100.26|5324
1625732840000|2021-07-08 08:27:20|100.38|100.32|100.42|100.34|100.42|100.34|100.38|100.32|2008
1625732850000|2021-07-08 08:27:30|||||||||15000
1625732860000|2021-07-08 08:27:40||100.36||100.38||100.38||100.36|25
1625732870000|2021-07-08 08:27:50|100.44|100.46|100.52|100.44|100.52|100.46|100.44|100.38|30162
1625732880000|2021-07-08 08:28:00|100.5|100.42|100.44|100.36|100.5|100.42|100.4|100.32|32898
1625732890000|2021-07-08 08:28:10||100.38||100.38||100.38||100.36|3988
1625732900000|2021-07-08 08:28:20|100.46|100.4|100.48|100.4|100.5|100.44|100.44|100.38|7244
1625732910000|2021-07-08 08:28:30||100.38||100.38||100.38||100.38|0
1625732920000|2021-07-08 08:28:40|100.5|100.42|100.5|100.42|100.5|100.42|100.5|100.42|2537
1625732930000|2021-07-08 08:28:50||100.44||100.44||100.44||100.44|2000
1625732940000|2021-07-08 08:29:00|100.48|100.42|100.38|100.28|100.48|100.42|100.34|100.26|65593
1625732950000|2021-07-08 08:29:10|100.4|100.3|100.38|100.32|100.4|100.32|100.36|100.3|13436
1625732960000|2021-07-08 08:29:20|100.4|100.34|100.44|100.36|100.44|100.4|100.4|100.34|82756
1625732970000|2021-07-08 08:29:30|100.42|100.38|100.44|100.4|100.44|100.42|100.42|100.36|273529
1625732980000|2021-07-08 08:29:40|100.46|100.42|100.76|100.66|100.76|100.66|100.46|100.42|24366
1625732990000|2021-07-08 08:29:50|100.74|100.64|100.68|100.62|100.74|100.68|100.66|100.6|41959
1625733000000|2021-07-08 08:30:00|100.66|100.6|100.48|100.4|100.66|100.6|100.42|100.34|24045
1625733010000|2021-07-08 08:30:10|100.46|100.38|100.42|100.34|100.46|100.38|100.42|100.34|10
1625733020000|2021-07-08 08:30:20|100.4|100.36|100.4|100.32|100.4|100.36|100.4|100.32|5
1625733030000|2021-07-08 08:30:30|100.42|100.36|100.46|100.38|100.46|100.42|100.42|100.36|16673
1625733040000|2021-07-08 08:30:40|100.44|100.4|100.46|100.4|100.46|100.4|100.44|100.4|216
1625733050000|2021-07-08 08:30:50||100.36||100.38||100.38||100.36|0
1625733060000|2021-07-08 08:31:00|100.44|100.36|100.54|100.46|100.56|100.5|100.44|100.34|25658
1625733070000|2021-07-08 08:31:10|100.52|100.44|100.54|100.42|100.58|100.5|100.5|100.4|3706
1625733080000|2021-07-08 08:31:20|100.58|100.44|100.54|100.44|100.58|100.46|100.54|100.42|1910
1625733090000|2021-07-08 08:31:30||100.42||100.46||100.46||100.42|19896
1625733100000|2021-07-08 08:31:40|100.52|100.44|100.56|100.48|100.56|100.48|100.5|100.42|12593
1625733110000|2021-07-08 08:31:50|100.58|100.5|100.6|100.54|100.6|100.54|100.56|100.5|15836
1625733120000|2021-07-08 08:32:00|100.58|100.52|100.5|100.44|100.58|100.52|100.5|100.44|17200
1625733130000|2021-07-08 08:32:10|100.48|100.4|100.42|100.32|100.48|100.4|100.42|100.32|6738
1625733150000|2021-07-08 08:32:30|100.44|100.34|100.42|100.36|100.48|100.42|100.42|100.34|9751
1625733160000|2021-07-08 08:32:40|100.4|100.34|100.46|100.36|100.46|100.38|100.4|100.34|10330
1625733170000|2021-07-08 08:32:50||100.38||100.36||100.38||100.36|13347
1625733180000|2021-07-08 08:33:00||100.38||100.4||100.4||100.38|0
1625733190000|2021-07-08 08:33:10|100.44|100.38|100.38|100.36|100.44|100.38|100.38|100.36|3036
1625733200000|2021-07-08 08:33:20|100.4||100.38||100.42||100.38||10
1625733210000|2021-07-08 08:33:30|100.4||100.44||100.44||100.4||2406
1625733220000|2021-07-08 08:33:40|100.42|100.38|100.54|100.44|100.54|100.44|100.42|100.38|50
1625733230000|2021-07-08 08:33:50|100.52|100.42|100.54|100.44|100.54|100.44|100.52|100.42|0
1625733240000|2021-07-08 08:34:00||100.46||100.46||100.46||100.46|10
1625733250000|2021-07-08 08:34:10|100.52|100.44|100.5|100.44|100.52|100.44|100.5|100.44|98
1625733260000|2021-07-08 08:34:20|100.48|100.4|100.44|100.34|100.48|100.4|100.44|100.34|1063
1625733270000|2021-07-08 08:34:30|100.42||100.42||100.42||100.42||260
1625733280000|2021-07-08 08:34:40|100.4|100.32|100.4|100.32|100.4|100.32|100.4|100.32|0
1625733290000|2021-07-08 08:34:50|100.38|100.3|100.32|100.24|100.38|100.3|100.32|100.24|7029
1625733300000|2021-07-08 08:35:00|100.3|100.22|100.28|100.2|100.3|100.22|100.28|100.2|3
1625733310000|2021-07-08 08:35:10|100.24|100.18|100.22|100.16|100.24|100.18|100.2|100.14|3588
1625733320000|2021-07-08 08:35:20|100.24|100.18|100.32|100.24|100.32|100.24|100.24|100.18|6369
1625733330000|2021-07-08 08:35:30|100.36|100.26|100.42|100.36|100.42|100.36|100.36|100.26|10041
1625733340000|2021-07-08 08:35:40|100.44|100.38|100.5|100.42|100.5|100.42|100.44|100.38|2583
1625733350000|2021-07-08 08:35:50|100.54|100.44|100.54|100.44|100.54|100.44|100.5|100.44|4
1625733360000|2021-07-08 08:36:00|100.56|100.46|100.56|100.52|100.56|100.54|100.56|100.46|14506
1625733370000|2021-07-08 08:36:10|100.58|100.54|100.6|100.56|100.6|100.56|100.58|100.54|3192
1625733380000|2021-07-08 08:36:20|100.58|100.54|100.54|100.46|100.58|100.54|100.54|100.42|18284
1625733390000|2021-07-08 08:36:30|100.52|100.44|100.48|100.42|100.52|100.44|100.48|100.42|2419
1625733400000|2021-07-08 08:36:40|100.46|100.4|100.42|100.36|100.46|100.4|100.42|100.36|830
1625733410000|2021-07-08 08:36:50|100.44||100.44||100.44||100.44||0
1625733420000|2021-07-08 08:37:00|100.42|100.38|100.44|100.36|100.44|100.38|100.42|100.36|3632
1625733430000|2021-07-08 08:37:10|100.42|100.38|100.44|100.38|100.44|100.38|100.42|100.38|0
1625733440000|2021-07-08 08:37:20|100.42|100.36|100.38|100.26|100.42|100.36|100.38|100.26|4550
1625733450000|2021-07-08 08:37:30|100.36|100.24|100.32|100.24|100.36|100.26|100.32|100.24|0
1625733460000|2021-07-08 08:37:40|100.34|100.26|100.34|100.28|100.34|100.28|100.34|100.26|6359
1625733470000|2021-07-08 08:37:50|100.36|100.3|100.4|100.34|100.42|100.34|100.36|100.3|7026
1625733480000|2021-07-08 08:38:00|100.38|100.32|100.32|100.26|100.38|100.32|100.32|100.26|3251
1625733490000|2021-07-08 08:38:10|100.3|100.22|100.3|100.22|100.3|100.22|100.3|100.2|0
1625733500000|2021-07-08 08:38:20|100.28|100.18|100.26|100.18|100.28|100.18|100.22|100.12|6035
1625733510000|2021-07-08 08:38:30|100.28|100.2|100.28|100.22|100.28|100.22|100.28|100.2|0
1625733520000|2021-07-08 08:38:40|100.26||100.28||100.28||100.26||335
1625733530000|2021-07-08 08:38:50|100.26||100.28||100.28||100.26||0
1625733540000|2021-07-08 08:39:00||100.24||100.24||100.24||100.24|0
1625733550000|2021-07-08 08:39:10||100.22||100.22||100.24||100.22|600
1625733560000|2021-07-08 08:39:20|100.3|100.24|100.3|100.22|100.38|100.3|100.3|100.22|14556
1625733570000|2021-07-08 08:39:30|100.34|100.24|100.34|100.26|100.36|100.28|100.34|100.24|20
1625733580000|2021-07-08 08:39:40|100.36|100.28|100.36|100.3|100.36|100.3|100.36|100.28|0
1625733600000|2021-07-08 08:40:00|||||||||584
1625733610000|2021-07-08 08:40:10|100.34||100.34||100.36||100.34||32
1625733620000|2021-07-08 08:40:20|100.32|100.26|100.32|100.24|100.32|100.26|100.3|100.24|5857
1625733630000|2021-07-08 08:40:30|100.3||100.3||100.3||100.3||17
1625733650000|2021-07-08 08:40:50|100.28|100.22|100.26|100.2|100.28|100.22|100.26|100.18|3321
1625733660000|2021-07-08 08:41:00|100.24|100.16|100.22|100.14|100.24|100.18|100.2|100.14|6275
1625733670000|2021-07-08 08:41:10|100.2|100.16|100.22|100.14|100.24|100.16|100.2|100.14|586
1625733680000|2021-07-08 08:41:20|100.2||100.2||100.2||100.18||422
1625733690000|2021-07-08 08:41:30|100.18|100.12|100.14|100.06|100.18|100.12|100.14|100.06|2870
1625733700000|2021-07-08 08:41:40|100.16|100.08|100.14|100.08|100.16|100.08|100.14|100.06|0
1625733710000|2021-07-08 08:41:50|||||||||1600
1625733720000|2021-07-08 08:42:00||100.06||100.08||100.08||100.06|666
1625733730000|2021-07-08 08:42:10|100.12|100.1|100.14|100.08|100.18|100.12|100.12|100.06|28265
1625733740000|2021-07-08 08:42:20||100.1||100.12||100.12||100.1|111
1625733750000|2021-07-08 08:42:30|100.2|100.14|100.2|100.12|100.28|100.18|100.2|100.12|26632
1625733760000|2021-07-08 08:42:40|100.22|100.14|100.4|100.28|100.46|100.34|100.2|100.14|51416
1625733770000|2021-07-08 08:42:50|100.38|100.3|100.32|100.26|100.38|100.3|100.32|100.24|71
1625733780000|2021-07-08 08:43:00||100.24||100.26||100.26||100.24|0
1625733790000|2021-07-08 08:43:10|100.3|100.24|100.32|100.24|100.32|100.24|100.3|100.24|0
1625733800000|2021-07-08 08:43:20|100.34|100.26|100.34|100.24|100.36|100.3|100.32|100.24|9965
1625733820000|2021-07-08 08:43:40|100.32|100.22|100.26|100.18|100.32|100.22|100.26|100.14|8071
1625733830000|2021-07-08 08:43:50|100.24|100.16|100.2|100.1|100.24|100.16|100.18|100.1|908
1625733840000|2021-07-08 08:44:00|100.18|100.12|100.18|100.12|100.18|100.14|100.18|100.12|2500
1625733870000|2021-07-08 08:44:30|100.2|100.14|100.26|100.2|100.3|100.2|100.2|100.14|9604
1625733880000|2021-07-08 08:44:40|100.3|100.22|100.3|100.22|100.3|100.22|100.3|100.2|13893
1625733890000|2021-07-08 08:44:50|100.28|100.2|100.26|100.18|100.28|100.2|100.26|100.16|3150
1625733900000|2021-07-08 08:45:00|100.28|100.2|100.26|100.18|100.32|100.24|100.26|100.18|20
1625733910000|2021-07-08 08:45:10|100.24|100.16|100.2|100.12|100.24|100.16|100.18|100.1|4
1625733920000|2021-07-08 08:45:20|100.18|100.1|100.18|100.12|100.18|100.12|100.18|100.1|2000
1625733930000|2021-07-08 08:45:30|||||||||13800
1625733950000|2021-07-08 08:45:50|100.16|100.14|100.16|100.12|100.18|100.14|100.16|100.12|987
1625733960000|2021-07-08 08:46:00|100.18|100.14|100.18|100.14|100.18|100.14|100.18|100.14|17
1625733970000|2021-07-08 08:46:10|100.16|100.12|100.1|100.04|100.16|100.12|100.1|100.02|12766
1625733980000|2021-07-08 08:46:20|100.12|100.06|100.18|100.1|100.2|100.1|100.12|100.06|12810
1625733990000|2021-07-08 08:46:30|100.2|100.12|100.2|100.12|100.2|100.12|100.18|100.1|0
1625734000000|2021-07-08 08:46:40|100.22|100.14|100.24|100.16|100.24|100.16|100.2|100.14|3479
1625734010000|2021-07-08 08:46:50|100.26|100.18|100.36|100.3|100.38|100.3|100.26|100.18|12539
1625734020000|2021-07-08 08:47:00||100.32||100.3||100.32||100.3|0
1625734030000|2021-07-08 08:47:10|100.34|100.36|100.4|100.32|100.42|100.36|100.34|100.28|64431
1625734040000|2021-07-08 08:47:20|100.38|100.3|100.34|100.28|100.38|100.3|100.32|100.28|365
1625734050000|2021-07-08 08:47:30|100.32|100.24|100.24|100.18|100.34|100.24|100.2|100.16|19702
1625734060000|2021-07-08 08:47:40|100.28|100.2|100.3|100.26|100.3|100.26|100.28|100.2|13686
1625734080000|2021-07-08 08:48:00|||||||||1307
1625734100000|2021-07-08 08:48:20|100.32|100.28|100.34|100.3|100.34|100.3|100.32|100.26|6333
1625734110000|2021-07-08 08:48:30|100.32||100.34||100.34||100.32||2500
1625734120000|2021-07-08 08:48:40|100.36|100.32|100.38|100.32|100.38|100.32|100.36|100.32|29090
1625734130000|2021-07-08 08:48:50|100.4|100.34|100.56|100.48|100.58|100.48|100.4|100.34|34624
1625734140000|2021-07-08 08:49:00|100.54|100.46|100.56|100.5|100.56|100.5|100.52|100.46|1694
1625734150000|2021-07-08 08:49:10|||||||||35611
1625734160000|2021-07-08 08:49:20|||||||||3479
1625734170000|2021-07-08 08:49:30|100.58|100.52|100.6|100.56|100.6|100.56|100.58|100.52|7013
1625734180000|2021-07-08 08:49:40|100.58|100.54|100.56|100.5|100.58|100.54|100.54|100.48|3676
1625734190000|2021-07-08 08:49:50|100.54|100.48|100.54|100.48|100.54|100.48|100.54|100.48|0
1625734200000|2021-07-08 08:50:00|100.56|100.5|100.46|100.36|100.56|100.5|100.46|100.36|6439
1625734210000|2021-07-08 08:50:10|100.44|100.34|100.36|100.32|100.44|100.34|100.36|100.28|5
1625734220000|2021-07-08 08:50:20|100.34|100.3|100.3|100.26|100.34|100.3|100.3|100.24|1233
1625734240000|2021-07-08 08:50:40|100.28||100.28||100.28||100.28||0
1625734250000|2021-07-08 08:50:50||100.2||100.2||100.2||100.16|182
1625734260000|2021-07-08 08:51:00|100.26||100.26||100.26||100.26||12436
1625734270000|2021-07-08 08:51:10|100.28|100.22|100.24|100.16|100.3|100.26|100.24|100.16|9823
1625734280000|2021-07-08 08:51:20|100.2|100.14|100.24|100.2|100.24|100.2|100.2|100.12|14444
1625734290000|2021-07-08 08:51:30|100.22|100.18|100.56|100.44|100.64|100.54|100.22|100.16|174009
1625734300000|2021-07-08 08:51:40|100.58|100.46|100.58|100.46|100.76|100.66|100.56|100.46|132469
1625734320000|2021-07-08 08:52:00||100.48||100.48||100.48||100.48|356
1625734330000|2021-07-08 08:52:10|100.56|100.46|100.48|100.38|100.56|100.46|100.48|100.38|6869
1625734350000|2021-07-08 08:52:30|100.46|100.34|100.46|100.36|100.46|100.36|100.46|100.34|110
1625734370000|2021-07-08 08:52:50|100.44|100.32|100.34|100.26|100.44|100.32|100.34|100.24|4451
1625734380000|2021-07-08 08:53:00|100.36|100.28|100.4|100.3|100.4|100.3|100.34|100.28|5503
1625734390000|2021-07-08 08:53:10|100.38|100.32|100.34|100.26|100.38|100.34|100.34|100.26|29530
1625734400000|2021-07-08 08:53:20|100.32|100.22|100.32|100.24|100.32|100.24|100.32|100.22|2903
1625734420000|2021-07-08 08:53:40||100.26||100.26||100.26||100.26|5
1625734430000|2021-07-08 08:53:50|100.36|100.28|100.34|100.28|100.36|100.3|100.34|100.26|15825
1625734440000|2021-07-08 08:54:00|||||||||1574
1625734450000|2021-07-08 08:54:10|100.36|100.3|100.38|100.32|100.4|100.36|100.36|100.3|20294
1625734470000|2021-07-08 08:54:30|100.36|100.28|100.34|100.24|100.36|100.28|100.34|100.24|10504
1625734480000|2021-07-08 08:54:40||100.26||100.3||100.3||100.26|0
1625734490000|2021-07-08 08:54:50|||||||||1000
1625734510000|2021-07-08 08:55:10|100.32|100.28|100.28|100.22|100.32|100.28|100.28|100.22|11329
1625734520000|2021-07-08 08:55:20|100.3|100.2|100.3|100.22|100.3|100.22|100.3|100.2|506
1625734530000|2021-07-08 08:55:30|100.32|100.24|100.34|100.26|100.34|100.26|100.32|100.24|12111
1625734540000|2021-07-08 08:55:40||100.28||100.28||100.28||100.28|1
1625734550000|2021-07-08 08:55:50||100.3||100.3||100.3||100.3|0
1625734570000|2021-07-08 08:56:10|100.32|100.28|100.26|100.2|100.32|100.28|100.24|100.14|6381
1625734580000|2021-07-08 08:56:20|||||||||537
1625734590000|2021-07-08 08:56:30|100.24||100.24||100.24||100.24||330
1625734600000|2021-07-08 08:56:40|||||||||36280
1625734610000|2021-07-08 08:56:50|100.26|100.22|100.28|100.24|100.3|100.26|100.26|100.2|16657
1625734620000|2021-07-08 08:57:00|100.3|100.26|100.4|100.32|100.42|100.32|100.3|100.26|18193
1625734630000|2021-07-08 08:57:10|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|9235
1625734640000|2021-07-08 08:57:20|100.4|100.32|100.44|100.36|100.44|100.36|100.34|100.24|11344
1625734650000|2021-07-08 08:57:30|||||||||2000
1625734660000|2021-07-08 08:57:40|||||||||6209
1625734670000|2021-07-08 08:57:50|100.46|100.38|100.48|100.4|100.48|100.44|100.46|100.38|9619
1625734690000|2021-07-08 08:58:10|100.5|100.42|100.52|100.44|100.52|100.44|100.5|100.42|3428
1625734710000|2021-07-08 08:58:30|100.54|100.46|100.54|100.48|100.54|100.48|100.54|100.46|5035
1625734720000|2021-07-08 08:58:40|||||||||10000
1625734740000|2021-07-08 08:59:00|100.58|100.5|100.62|100.58|100.62|100.58|100.58|100.5|9937
1625734750000|2021-07-08 08:59:10|100.6|100.56|100.56|100.48|100.62|100.56|100.54|100.48|7833
1625734760000|2021-07-08 08:59:20|||||||||979
1625734770000|2021-07-08 08:59:30|100.48|100.46|100.52|100.44|100.54|100.46|100.48|100.44|14194
1625734790000|2021-07-08 08:59:50||100.46||100.46||100.46||100.46|2788
1625734800000|2021-07-08 09:00:00|100.54|100.48|100.56|100.5|100.56|100.5|100.54|100.48|12648
1625734810000|2021-07-08 09:00:10|100.58|100.52|100.62|100.58|100.62|100.58|100.58|100.52|10134
1625734820000|2021-07-08 09:00:20|100.6|100.56|100.54|100.44|100.6|100.56|100.52|100.4|20993
1625734840000|2021-07-08 09:00:40|100.52||100.54||100.54||100.52||2297
1625734850000|2021-07-08 09:00:50|100.52||100.52||100.54||100.52||7
1625734860000|2021-07-08 09:01:00|100.54||100.54||100.54||100.54||2489
1625734870000|2021-07-08 09:01:10|100.52|100.42|100.52|100.42|100.52|100.42|100.52|100.42|0
1625734880000|2021-07-08 09:01:20||100.44||100.44||100.44||100.44|5000
1625734890000|2021-07-08 09:01:30|100.54|100.46|100.62|100.54|100.62|100.58|100.54|100.46|13045
1625734900000|2021-07-08 09:01:40|100.66|100.56|100.66|100.6|100.72|100.64|100.66|100.56|19485
1625734920000|2021-07-08 09:02:00|||||||||2485
1625734930000|2021-07-08 09:02:10|||||||||2786
1625734940000|2021-07-08 09:02:20|100.64|100.64|100.52|100.46|100.64|100.64|100.52|100.46|8318
1625734950000|2021-07-08 09:02:30|100.54|100.48|100.54|100.48|100.54|100.48|100.54|100.48|9998
1625734960000|2021-07-08 09:02:40|100.52||100.52||100.54||100.52||0
1625734970000|2021-07-08 09:02:50|100.5|100.44|100.5|100.44|100.5|100.44|100.5|100.42|128
1625734980000|2021-07-08 09:03:00|100.48|100.42|100.48|100.38|100.48|100.42|100.48|100.38|3
1625734990000|2021-07-08 09:03:10|100.5|100.4|100.56|100.5|100.56|100.5|100.5|100.4|20178
1625735000000|2021-07-08 09:03:20|100.54|100.48|100.56|100.48|100.56|100.48|100.54|100.48|12021
1625735010000|2021-07-08 09:03:30|100.54||100.54||100.54||100.54||1320
1625735030000|2021-07-08 09:03:50|100.56|100.5|100.54|100.5|100.56|100.5|100.54|100.5|628
1625735040000|2021-07-08 09:04:00|100.56|100.52|100.6|100.52|100.62|100.52|100.56|100.52|8118
1625735060000|2021-07-08 09:04:20|||||||||19081
1625735080000|2021-07-08 09:04:40|100.58|100.5|100.6|100.52|100.6|100.52|100.58|100.5|4779
1625735090000|2021-07-08 09:04:50|100.58|100.5|100.58|100.5|100.58|100.5|100.58|100.5|1144
1625735100000|2021-07-08 09:05:00|100.6|100.52|100.6|100.52|100.6|100.52|100.58|100.5|0
1625735110000|2021-07-08 09:05:10|100.58|100.5|100.54|100.48|100.58|100.5|100.54|100.48|6089
1625735120000|2021-07-08 09:05:20|100.52|100.46|100.5|100.4|100.52|100.46|100.5|100.4|310
1625735130000|2021-07-08 09:05:30|100.48|100.38|100.46|100.36|100.48|100.38|100.46|100.36|3807
1625735140000|2021-07-08 09:05:40|100.44||100.42||100.44||100.42||2782
1625735150000|2021-07-08 09:05:50||100.38||100.38||100.38||100.38|19
1625735160000|2021-07-08 09:06:00|100.44|100.4|100.52|100.48|100.52|100.48|100.44|100.4|13110
1625735170000|2021-07-08 09:06:10|||||||||1972
1625735180000|2021-07-08 09:06:20|100.5|100.46|100.48|100.38|100.5|100.46|100.46|100.38|3508
1625735190000|2021-07-08 09:06:30|100.5|100.4|100.48|100.38|100.5|100.42|100.48|100.38|0
1625735200000|2021-07-08 09:06:40|100.5|100.4|100.5|100.42|100.5|100.42|100.5|100.4|39680
1625735220000|2021-07-08 09:07:00|100.48|100.4|100.48|100.4|100.5|100.42|100.48|100.38|295
1625735230000|2021-07-08 09:07:10||100.42||100.42||100.42||100.42|0
1625735250000|2021-07-08 09:07:30|100.46|100.38|100.38|100.32|100.46|100.38|100.38|100.3|3112
1625735260000|2021-07-08 09:07:40|100.36|100.3|100.32|100.22|100.36|100.3|100.32|100.2|5343
1625735270000|2021-07-08 09:07:50||100.24||100.24||100.24||100.22|0
1625735280000|2021-07-08 09:08:00|||||||||19958
1625735290000|2021-07-08 09:08:10|100.3|100.22|100.3|100.22|100.32|100.22|100.3|100.22|4719
1625735300000|2021-07-08 09:08:20|100.32|100.24|100.32|100.26|100.32|100.26|100.32|100.24|271
1625735310000|2021-07-08 09:08:30|100.3|100.24|100.32|100.22|100.32|100.28|100.28|100.22|1414
1625735320000|2021-07-08 09:08:40|100.3|100.24|100.28|100.24|100.3|100.24|100.28|100.24|24315
1625735330000|2021-07-08 09:08:50|100.3|100.22|100.22|100.16|100.3|100.22|100.2|100.14|410
1625735340000|2021-07-08 09:09:00|100.2|100.12|100.2|100.12|100.22|100.14|100.12|100.1|1098
1625735350000|2021-07-08 09:09:10||100.14||100.12||100.14||100.12|2473
1625735360000|2021-07-08 09:09:20|||||||||484
1625735370000|2021-07-08 09:09:30|100.18||100.18||100.2||100.18||96
1625735380000|2021-07-08 09:09:40|100.16|100.1|100.14|100.1|100.16|100.1|100.14|100.1|31814
1625735390000|2021-07-08 09:09:50|100.12|100.06|100.12|100.06|100.14|100.06|100.12|100.04|5059
1625735400000|2021-07-08 09:10:00|100.14|100.08|100.16|100.08|100.18|100.12|100.12|100.08|15186
1625735410000|2021-07-08 09:10:10|100.18|100.1|100.18|100.14|100.18|100.14|100.16|100.08|18928
1625735420000|2021-07-08 09:10:20|100.16|100.1|100.16|100.08|100.16|100.1|100.16|100.08|19911
1625735440000|2021-07-08 09:10:40|100.14|100.06|100.12|100.08|100.14|100.08|100.12|100.04|418
1625735450000|2021-07-08 09:10:50|100.16|100.1|100.16|100.1|100.16|100.1|100.16|100.1|0
1625735470000|2021-07-08 09:11:10|100.18|100.12|100.18|100.1|100.2|100.14|100.18|100.1|3849
1625735500000|2021-07-08 09:11:40|||||||||2474
1625735510000|2021-07-08 09:11:50|||||||||54752
1625735530000|2021-07-08 09:12:10|||||||||11666
1625735540000|2021-07-08 09:12:20|100.2|100.2|100.2|100.12|100.22|100.2|100.2|100.1|25176
1625735550000|2021-07-08 09:12:30||100.1||100.12||100.12||100.1|2000
1625735560000|2021-07-08 09:12:40|100.22|100.14|100.2|100.12|100.22|100.14|100.2|100.1|0
1625735570000|2021-07-08 09:12:50|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|1072
1625735580000|2021-07-08 09:13:00|100.2|100.12|100.18|100.1|100.22|100.14|100.18|100.1|376
1625735600000|2021-07-08 09:13:20|100.2|100.12|100.2|100.12|100.2|100.12|100.2|100.12|31
1625735620000|2021-07-08 09:13:40|100.18|100.1|100.18|100.12|100.18|100.12|100.18|100.1|3812
1625735630000|2021-07-08 09:13:50|100.2|100.14|100.3|100.22|100.34|100.3|100.18|100.14|73267
1625735640000|2021-07-08 09:14:00|100.28||100.3||100.3||100.28||0
1625735650000|2021-07-08 09:14:10|100.28|100.2|100.42|100.32|100.42|100.34|100.26|100.2|15681
1625735660000|2021-07-08 09:14:20|100.4|100.3|100.38|100.32|100.4|100.34|100.36|100.3|1377
1625735670000|2021-07-08 09:14:30|100.4||100.42||100.42||100.4||1003
1625735680000|2021-07-08 09:14:40||100.34||100.32||100.34||100.32|0
1625735690000|2021-07-08 09:14:50|100.4||100.38||100.4||100.38||0
1625735710000|2021-07-08 09:15:10|100.36|100.3|100.3|100.22|100.36|100.3|100.3|100.22|838
1625735720000|2021-07-08 09:15:20|100.28|100.2|100.26|100.16|100.28|100.2|100.24|100.16|1290
1625735730000|2021-07-08 09:15:30||100.18||100.18||100.18||100.18|0
1625735740000|2021-07-08 09:15:40||100.16||100.16||100.18||100.16|0
1625735750000|2021-07-08 09:15:50|100.24|100.14|100.22|100.16|100.24|100.16|100.22|100.12|4249
1625735760000|2021-07-08 09:16:00|100.24|100.18|100.24|100.18|100.24|100.18|100.24|100.16|0
1625735770000|2021-07-08 09:16:10||100.16||100.18||100.18||100.16|0
1625735780000|2021-07-08 09:16:20|100.22|100.16|100.22|100.16|100.22|100.16|100.22|100.16|3040
1625735790000|2021-07-08 09:16:30|100.24||100.22||100.24||100.22||0
1625735800000|2021-07-08 09:16:40||100.18||100.16||100.18||100.16|726
1625735820000|2021-07-08 09:17:00|||||||||1000
1625735830000|2021-07-08 09:17:10|||||||||7941
1625735840000|2021-07-08 09:17:20|100.2||100.2||100.22||100.2||1488
1625735850000|2021-07-08 09:17:30|100.18|100.14|100.14|100.08|100.18|100.14|100.12|100.08|4239
1625735860000|2021-07-08 09:17:40||100.1||100.08||100.1||100.08|3709
1625735870000|2021-07-08 09:17:50|100.16|100.1|100.2|100.14|100.2|100.14|100.16|100.1|11529
1625735890000|2021-07-08 09:18:10|100.22|100.16|100.26|100.16|100.28|100.2|100.2|100.16|8025
1625735900000|2021-07-08 09:18:20||100.18||100.18||100.18||100.18|1975
1625735920000|2021-07-08 09:18:40|100.24|100.16|100.18|100.08|100.24|100.16|100.18|100.08|5929
1625735930000|2021-07-08 09:18:50|100.16|100.1|100.16|100.08|100.16|100.1|100.14|100.08|517
1625735940000|2021-07-08 09:19:00||100.1||100.1||100.1||100.1|508
1625735950000|2021-07-08 09:19:10|100.18|100.12|100.16|100.14|100.18|100.14|100.16|100.12|38
1625735980000|2021-07-08 09:19:40|||||||||1975
1625735990000|2021-07-08 09:19:50|100.14|100.1|100.12|100.04|100.14|100.1|100.04|99.99|135775
1625736000000|2021-07-08 09:20:00|100.1|100.02|100.14|100.06|100.14|100.08|100.08|100|38403
1625736010000|2021-07-08 09:20:10|100.12|100.02|100.1|100.02|100.12|100.02|100.08|100|540
1625736020000|2021-07-08 09:20:20|||||||||400
1625736040000|2021-07-08 09:20:40|||||||||2600
1625736050000|2021-07-08 09:20:50|100.12|100.04|100.08|100.02|100.12|100.06|100.08|100.02|13017
1625736060000|2021-07-08 09:21:00|||||||||137
1625736070000|2021-07-08 09:21:10||100||100.02||100.02||100|2054
1625736080000|2021-07-08 09:21:20|||||||||19866
1625736100000|2021-07-08 09:21:40|100.1|100.1|100.06|100.02|100.14|100.1|100.04|99.96|162550
1625736110000|2021-07-08 09:21:50|100.08|100|100.16|100.08|100.16|100.08|100.06|100|62849
1625736120000|2021-07-08 09:22:00|100.14|100.06|100.08|100.02|100.14|100.08|100.08|100|2422
1625736130000|2021-07-08 09:22:10||100||100||100||100|1500
1625736140000|2021-07-08 09:22:20||100.02||100||100.02||100|4000
1625736150000|2021-07-08 09:22:30||100.02||100.02||100.02||100|3020
1625736160000|2021-07-08 09:22:40|100.1|100|100.12|100.06|100.12|100.06|100.1|100|12448
1625736170000|2021-07-08 09:22:50|100.1|100.04|100.1|100.02|100.1|100.04|100.1|100.02|0
1625736180000|2021-07-08 09:23:00||100||100.02||100.02||100|0
1625736190000|2021-07-08 09:23:10||100.04||100.06||100.06||100.04|0
1625736200000|2021-07-08 09:23:20|100.12|100.08|100.14|100.06|100.16|100.12|100.12|100.06|10165
1625736210000|2021-07-08 09:23:30||100.08||100.08||100.08||100.08|0
1625736220000|2021-07-08 09:23:40||100.1||100.1||100.1||100.1|3
1625736230000|2021-07-08 09:23:50||100.08||100.06||100.08||100.06|803
1625736240000|2021-07-08 09:24:00||100.08||100.08||100.1||100.08|2500
1625736250000|2021-07-08 09:24:10||100.06||100.06||100.06||100.06|1000
1625736260000|2021-07-08 09:24:20|100.12||100.14||100.14||100.12||0
1625736280000|2021-07-08 09:24:40||100.08||100.08||100.08||100.08|0
1625736320000|2021-07-08 09:25:20|||||||||15206
1625736330000|2021-07-08 09:25:30||100.1||100.08||100.1||100.08|14
1625736340000|2021-07-08 09:25:40|100.16|100.1|100.22|100.16|100.22|100.16|100.16|100.1|19855
1625736350000|2021-07-08 09:25:50|100.2||100.2||100.2||100.2||0
1625736360000|2021-07-08 09:26:00|100.22|100.18|100.16|100.12|100.22|100.18|100.16|100.12|10167
1625736370000|2021-07-08 09:26:10|100.18|100.14|100.2|100.12|100.2|100.14|100.16|100.12|12500
1625736380000|2021-07-08 09:26:20|100.18|100.14|100.12|100.08|100.18|100.14|100.12|100.08|7777
1625736390000|2021-07-08 09:26:30|100.14|100.1|100.16|100.08|100.16|100.1|100.14|100.08|0
1625736400000|2021-07-08 09:26:40|100.18|100.1|100.2|100.16|100.2|100.16|100.18|100.1|5188
1625736410000|2021-07-08 09:26:50|100.18|100.14|100.18|100.12|100.18|100.14|100.18|100.12|2261
1625736430000|2021-07-08 09:27:10|100.2|100.14|100.2|100.14|100.2|100.14|100.18|100.12|10947
1625736440000|2021-07-08 09:27:20|100.22|100.16|100.28|100.22|100.3|100.22|100.22|100.16|11979
1625736450000|2021-07-08 09:27:30|100.3||100.28||100.3||100.28||18
1625736460000|2021-07-08 09:27:40|100.3|100.24|100.32|100.26|100.32|100.26|100.3|100.24|9335
1625736470000|2021-07-08 09:27:50|100.3||100.3||100.3||100.3||1972
1625736480000|2021-07-08 09:28:00|100.28|100.22|100.28|100.22|100.28|100.22|100.26|100.2|358
1625736490000|2021-07-08 09:28:10|100.26||100.28||100.28||100.26||0
1625736500000|2021-07-08 09:28:20||100.24||100.22||100.24||100.22|0
1625736510000|2021-07-08 09:28:30|100.3|100.24|100.32|100.24|100.32|100.24|100.28|100.24|6774
1625736520000|2021-07-08 09:28:40|100.34||100.32||100.34||100.3||17
1625736530000|2021-07-08 09:28:50|100.3||100.3||100.3||100.3||0
1625736570000|2021-07-08 09:29:30|100.28|100.22|100.26|100.2|100.28|100.22|100.26|100.2|16978
1625736600000|2021-07-08 09:30:00|100.24||100.26||100.26||100.24||1095
1625736610000|2021-07-08 09:30:10|100.28|100.22|100.26|100.22|100.28|100.26|100.24|100.18|47522
1625736620000|2021-07-08 09:30:20|100.28|100.24|100.34|100.3|100.34|100.32|100.28|100.24|14907
1625736630000|2021-07-08 09:30:30|100.36|100.32|100.42|100.34|100.44|100.34|100.36|100.3|13186
1625736640000|2021-07-08 09:30:40|||||||||2963
1625736650000|2021-07-08 09:30:50|||||||||14851
1625736660000|2021-07-08 09:31:00|100.44|100.36|100.44|100.38|100.46|100.38|100.42|100.36|0
1625736670000|2021-07-08 09:31:10|100.42|100.36|100.54|100.48|100.56|100.48|100.4|100.34|18426
1625736680000|2021-07-08 09:31:20|100.56|100.5|100.52|100.48|100.58|100.5|100.52|100.46|0
1625736700000|2021-07-08 09:31:40|100.5|100.46|100.44|100.38|100.5|100.46|100.44|100.36|8522
1625736710000|2021-07-08 09:31:50|100.42|100.36|100.4|100.34|100.42|100.36|100.38|100.32|4451
1625736720000|2021-07-08 09:32:00|100.42|100.36|100.44|100.4|100.44|100.4|100.42|100.36|10943
1625736740000|2021-07-08 09:32:20|||||||||3459
1625736750000|2021-07-08 09:32:30|100.46|100.42|100.52|100.46|100.52|100.46|100.44|100.42|18999
1625736760000|2021-07-08 09:32:40|100.56|100.48|100.58|100.5|100.58|100.5|100.56|100.48|1580
1625736770000|2021-07-08 09:32:50|100.56|100.48|100.56|100.5|100.58|100.5|100.56|100.48|0
1625736780000|2021-07-08 09:33:00|||||||||4323
1625736790000|2021-07-08 09:33:10|100.54|100.48|100.54|100.48|100.54|100.48|100.54|100.46|7631
1625736800000|2021-07-08 09:33:20|100.58||100.56||100.58||100.56||2813
1625736810000|2021-07-08 09:33:30|100.58|100.58|100.56|100.48|100.6|100.58|100.54|100.48|25255
1625736820000|2021-07-08 09:33:40|100.54|100.46|100.48|100.4|100.54|100.46|100.48|100.4|3917
1625736830000|2021-07-08 09:33:50||100.42||100.42||100.42||100.42|2489
1625736840000|2021-07-08 09:34:00|100.5|100.44|100.58|100.54|100.6|100.56|100.5|100.44|17143
1625736850000|2021-07-08 09:34:10|100.56|100.52|100.62|100.56|100.62|100.56|100.56|100.52|6153
1625736860000|2021-07-08 09:34:20|100.6|100.54|100.6|100.54|100.6|100.54|100.58|100.52|1670
1625736870000|2021-07-08 09:34:30|100.58|100.52|100.6|100.54|100.6|100.54|100.58|100.52|2487
1625736880000|2021-07-08 09:34:40|100.58|100.52|100.6|100.52|100.64|100.58|100.54|100.5|28137
1625736890000|2021-07-08 09:34:50|100.58||100.58||100.58||100.58||0
1625736900000|2021-07-08 09:35:00|100.56|100.54|100.56|100.52|100.56|100.54|100.56|100.52|5715
1625736910000|2021-07-08 09:35:10|100.58||100.56||100.58||100.56||858
1625736920000|2021-07-08 09:35:20|100.58|100.54|100.58|100.54|100.58|100.54|100.58|100.52|38
1625736930000|2021-07-08 09:35:30|100.6||100.6||100.6||100.6||3461
1625736940000|2021-07-08 09:35:40|100.58||100.6||100.6||100.58||575
1625736950000|2021-07-08 09:35:50|100.58|100.52|100.54|100.46|100.58|100.54|100.54|100.46|4950
1625736960000|2021-07-08 09:36:00|100.52||100.54||100.54||100.52||690
1625736970000|2021-07-08 09:36:10|||||||||31042
1625736980000|2021-07-08 09:36:20|100.52|100.44|100.46|100.4|100.52|100.44|100.46|100.4|3218
1625736990000|2021-07-08 09:36:30|100.44|100.36|100.42|100.34|100.44|100.4|100.42|100.34|1429
1625737000000|2021-07-08 09:36:40|100.46|100.36|100.44|100.38|100.46|100.38|100.42|100.36|22493
1625737010000|2021-07-08 09:36:50|100.46|100.46|100.48|100.44|100.48|100.46|100.44|100.38|31425
1625737030000|2021-07-08 09:37:10|100.52|100.46|100.5|100.46|100.52|100.46|100.5|100.44|8976
1625737040000|2021-07-08 09:37:20|100.48|100.44|100.46|100.44|100.48|100.44|100.46|100.44|6616
1625737060000|2021-07-08 09:37:40|100.48||100.5||100.52||100.48||26
1625737070000|2021-07-08 09:37:50|100.48|100.4|100.48|100.44|100.48|100.44|100.46|100.38|234
1625737080000|2021-07-08 09:38:00|100.46||100.48||100.48||100.46||0
1625737100000|2021-07-08 09:38:20|100.46|100.38|100.42|100.36|100.46|100.38|100.42|100.36|0
1625737110000|2021-07-08 09:38:30|100.4|100.34|100.5|100.42|100.52|100.44|100.4|100.32|33270
1625737120000|2021-07-08 09:38:40|100.52|100.44|100.5|100.4|100.54|100.46|100.5|100.4|1479
1625737130000|2021-07-08 09:38:50||100.38||100.4||100.4||100.38|0
1625737140000|2021-07-08 09:39:00|100.48|100.42|100.46|100.38|100.48|100.42|100.46|100.38|13
1625737150000|2021-07-08 09:39:10|100.44|100.36|100.4|100.34|100.44|100.36|100.4|100.34|5464
1625737180000|2021-07-08 09:39:40|100.38|100.32|100.34|100.24|100.38|100.32|100.34|100.24|26223
1625737190000|2021-07-08 09:39:50||100.26||100.28||100.28||100.26|281
1625737200000|2021-07-08 09:40:00|100.32|100.26|100.28|100.22|100.32|100.26|100.28|100.22|5006
1625737210000|2021-07-08 09:40:10|100.26|100.2|100.24|100.14|100.26|100.2|100.24|100.14|3487
1625737220000|2021-07-08 09:40:20||100.16||100.14||100.16||100.14|1403
1625737230000|2021-07-08 09:40:30||100.16||100.16||100.16||100.14|0
1625737240000|2021-07-08 09:40:40||100.18||100.18||100.18||100.18|0
1625737260000|2021-07-08 09:41:00|100.26|100.16|100.28|100.2|100.32|100.22|100.24|100.16|27892
1625737270000|2021-07-08 09:41:10|100.3|100.22|100.32|100.28|100.32|100.28|100.3|100.22|30
1625737300000|2021-07-08 09:41:40|||||||||107
1625737320000|2021-07-08 09:42:00|100.34|100.3|100.36|100.32|100.38|100.36|100.34|100.3|33738
1625737330000|2021-07-08 09:42:10|100.38|100.34|100.44|100.38|100.44|100.38|100.38|100.34|9813
1625737370000|2021-07-08 09:42:50|100.42||100.4||100.42||100.4||270
1625737380000|2021-07-08 09:43:00|100.42||100.42||100.42||100.42||0
1625737390000|2021-07-08 09:43:10|100.4|100.36|100.4|100.38|100.4|100.38|100.4|100.34|1837
1625737410000|2021-07-08 09:43:30|||||||||200
1625737420000|2021-07-08 09:43:40|100.38|100.34|100.38|100.34|100.4|100.36|100.32|100.24|13076
1625737430000|2021-07-08 09:43:50|100.36||100.38||100.38||100.36||100
1625737440000|2021-07-08 09:44:00|100.36||100.36||100.38||100.36||530
1625737450000|2021-07-08 09:44:10|100.34|100.3|100.32|100.28|100.34|100.3|100.32|100.26|2
1625737470000|2021-07-08 09:44:30||100.26||100.26||100.26||100.26|0
1625737480000|2021-07-08 09:44:40|100.3|100.28|100.32|100.28|100.32|100.28|100.3|100.28|8371
1625737500000|2021-07-08 09:45:00|||||||||9104
1625737510000|2021-07-08 09:45:10|100.3||100.32||100.32||100.3||2906
1625737530000|2021-07-08 09:45:30|100.3|100.26|100.26|100.22|100.3|100.26|100.26|100.22|461
1625737540000|2021-07-08 09:45:40|100.28|100.24|100.32|100.26|100.32|100.28|100.28|100.24|28659
1625737550000|2021-07-08 09:45:50|||||||||2500
1625737560000|2021-07-08 09:46:00||100.28||100.3||100.3||100.28|5
1625737570000|2021-07-08 09:46:10|100.3|100.28|100.32|100.26|100.32|100.28|100.3|100.26|3208
1625737580000|2021-07-08 09:46:20|100.3||100.32||100.32||100.3||50
1625737600000|2021-07-08 09:46:40|100.3||100.3||100.3||100.3||1221
1625737610000|2021-07-08 09:46:50|100.32||100.32||100.32||100.32||624
1625737620000|2021-07-08 09:47:00|100.34|100.28|100.38|100.32|100.4|100.32|100.34|100.28|10683
1625737630000|2021-07-08 09:47:10||100.34||100.34||100.34||100.34|4995
1625737640000|2021-07-08 09:47:20|||||||||6559
1625737650000|2021-07-08 09:47:30|100.36|100.36|100.36|100.32|100.36|100.36|100.36|100.28|8002
1625737660000|2021-07-08 09:47:40|100.38|100.34|100.38|100.32|100.38|100.34|100.38|100.32|6289
1625737670000|2021-07-08 09:47:50|100.4|100.34|100.42|100.4|100.42|100.4|100.4|100.34|18986
1625737680000|2021-07-08 09:48:00|100.46|100.42|100.46|100.4|100.5|100.42|100.46|100.4|5429
1625737690000|2021-07-08 09:48:10|100.44|100.38|100.44|100.38|100.44|100.38|100.44|100.38|11874
1625737700000|2021-07-08 09:48:20|100.46|100.4|100.46|100.4|100.46|100.42|100.44|100.4|14805
1625737710000|2021-07-08 09:48:30||100.42||100.4||100.42||100.4|440
1625737730000|2021-07-08 09:48:50|100.48|100.42|100.54|100.5|100.54|100.5|100.48|100.42|13568
1625737750000|2021-07-08 09:49:10|||||||||27217
1625737760000|2021-07-08 09:49:20|100.56|100.52|100.6|100.5|100.62|100.56|100.56|100.5|4798
1625737770000|2021-07-08 09:49:30|100.58|100.52|100.58|100.52|100.64|100.56|100.56|100.52|20000
1625737780000|2021-07-08 09:49:40|||||||||490
1625737790000|2021-07-08 09:49:50|100.56|100.5|100.58|100.5|100.58|100.52|100.54|100.48|13397
1625737800000|2021-07-08 09:50:00|100.56||100.54||100.56||100.54||2082
1625737810000|2021-07-08 09:50:10|100.56|100.48|100.48|100.4|100.56|100.48|100.48|100.4|6627
1625737820000|2021-07-08 09:50:20|100.46|100.42|100.58|100.5|100.58|100.5|100.46|100.42|18928
1625737830000|2021-07-08 09:50:30|100.6|100.52|100.6|100.54|100.6|100.54|100.6|100.52|50
1625737840000|2021-07-08 09:50:40|||||||||4936
1625737860000|2021-07-08 09:51:00|100.58|100.56|100.66|100.6|100.66|100.6|100.58|100.54|14870
1625737890000|2021-07-08 09:51:30|100.64|100.58|100.66|100.58|100.66|100.58|100.64|100.56|3352
1625737900000|2021-07-08 09:51:40|100.64|100.56|100.62|100.56|100.64|100.56|100.62|100.56|0
1625737910000|2021-07-08 09:51:50|||||||||20000
1625737930000|2021-07-08 09:52:10|||||||||8351
1625737940000|2021-07-08 09:52:20|100.6|100.58|100.58|100.56|100.6|100.58|100.58|100.56|3675
1625737950000|2021-07-08 09:52:30|||||||||42
1625737960000|2021-07-08 09:52:40|100.56|100.54|100.5|100.46|100.56|100.54|100.5|100.46|5504
1625737970000|2021-07-08 09:52:50|100.52|100.48|100.52|100.48|100.52|100.48|100.52|100.48|2962
1625737980000|2021-07-08 09:53:00|100.5|100.46|100.52|100.46|100.52|100.46|100.5|100.46|62
1625737990000|2021-07-08 09:53:10|100.5|100.44|100.5|100.42|100.5|100.44|100.5|100.42|698
1625738000000|2021-07-08 09:53:20||100.44||100.46||100.46||100.44|4941
1625738010000|2021-07-08 09:53:30|100.52|100.44|100.52|100.46|100.52|100.46|100.5|100.42|3641
1625738020000|2021-07-08 09:53:40|100.54|100.48|100.42|100.34|100.54|100.5|100.42|100.34|24705
1625738050000|2021-07-08 09:54:10|100.4|100.32|100.36|100.3|100.4|100.32|100.36|100.3|6806
1625738060000|2021-07-08 09:54:20|100.38|100.32|100.36|100.3|100.38|100.32|100.36|100.28|19819
1625738070000|2021-07-08 09:54:30|100.38|100.28|100.36|100.3|100.38|100.3|100.36|100.28|55
1625738080000|2021-07-08 09:54:40|100.34|100.26|100.34|100.26|100.34|100.26|100.32|100.24|902
1625738090000|2021-07-08 09:54:50||100.28||100.28||100.28||100.28|0
1625738110000|2021-07-08 09:55:10|100.32|100.26|100.3|100.24|100.32|100.26|100.3|100.24|100
1625738120000|2021-07-08 09:55:20|100.28|100.22|100.26|100.18|100.28|100.22|100.26|100.18|5947
1625738140000|2021-07-08 09:55:40||100.2||100.2||100.2||100.2|154
1625738150000|2021-07-08 09:55:50|100.24|100.18|100.24|100.18|100.26|100.18|100.24|100.18|8820
1625738160000|2021-07-08 09:56:00|100.22|100.16|100.2|100.14|100.24|100.16|100.2|100.14|247870
1625738170000|2021-07-08 09:56:10||100.16||100.16||100.16||100.16|237
1625738180000|2021-07-08 09:56:20|100.22|100.24|100.28|100.22|100.32|100.24|100.22|100.18|215974
1625738220000|2021-07-08 09:57:00|100.26|100.2|100.22|100.2|100.26|100.2|100.22|100.2|248978
1625738230000|2021-07-08 09:57:10|||||||||149
1625738240000|2021-07-08 09:57:20|100.26|100.3|100.34|100.3|100.34|100.32|100.24|100.26|157786
1625738250000|2021-07-08 09:57:30|100.36|100.32|100.36|100.32|100.44|100.36|100.34|100.3|10367
1625738260000|2021-07-08 09:57:40|100.38||100.38||100.38||100.38||1366
1625738270000|2021-07-08 09:57:50|100.36|100.3|100.34|100.3|100.36|100.32|100.32|100.3|2570
1625738280000|2021-07-08 09:58:00|100.36|100.32|100.3|100.24|100.38|100.32|100.3|100.24|9496
1625738290000|2021-07-08 09:58:10|100.32|100.26|100.36|100.32|100.36|100.32|100.32|100.26|9061
1625738310000|2021-07-08 09:58:30|100.34|100.3|100.24|100.2|100.34|100.3|100.24|100.2|283195
1625738320000|2021-07-08 09:58:40|100.26|100.32|100.28|100.2|100.4|100.32|100.26|100.2|209096
1625738330000|2021-07-08 09:58:50|100.26|100.18|100.24|100.2|100.32|100.3|100.24|100.16|60695
1625738340000|2021-07-08 09:59:00|100.26|100.22|100.28|100.24|100.32|100.26|100.24|100.22|11243
1625738350000|2021-07-08 09:59:10||100.26||100.26||100.26||100.26|2475
1625738360000|2021-07-08 09:59:20|100.32|100.28|100.32|100.28|100.32|100.28|100.32|100.28|0
1625738370000|2021-07-08 09:59:30|100.3|100.26|100.3|100.24|100.3|100.26|100.3|100.24|2230
1625738380000|2021-07-08 09:59:40||100.26||100.26||100.26||100.26|99
1625738390000|2021-07-08 09:59:50||100.24||100.24||100.24||100.24|0
1625738400000|2021-07-08 10:00:00|100.28|100.2|100.18|100.1|100.28|100.2|100.18|100.08|28787
1625738410000|2021-07-08 10:00:10||100.08||100.08||100.1||100.08|0
1625738420000|2021-07-08 10:00:20|100.16|100.06|100.14|100.06|100.16|100.06|100.14|100.04|1000
1625738430000|2021-07-08 10:00:30|100.12|100.04|100.1|100.04|100.12|100.06|100.1|100.02|14661
1625738450000|2021-07-08 10:00:50|100.08|100.02|100|99.95|100.08|100.02|100|99.92|233868
1625738460000|2021-07-08 10:01:00|99.98|99.96|99.99|99.95|99.99|99.96|99.98|99.95|3852
1625738470000|2021-07-08 10:01:10|99.98|99.94|99.93|99.87|99.98|99.94|99.93|99.84|188978
1625738480000|2021-07-08 10:01:20|99.95|99.88|99.93|99.87|99.95|99.93|99.91|99.86|111800
1625738490000|2021-07-08 10:01:30|99.92|99.88|99.95|99.91|99.95|99.91|99.92|99.88|7193
1625738500000|2021-07-08 10:01:40|99.94|99.92|99.94|99.88|99.94|99.92|99.94|99.88|6492
1625738510000|2021-07-08 10:01:50|99.93|99.87|99.94|99.88|99.94|99.91|99.9|99.84|195802
1625738520000|2021-07-08 10:02:00|99.93|99.89|99.9|99.86|99.93|99.89|99.9|99.83|13200
1625738530000|2021-07-08 10:02:10|99.89|99.87|99.92|99.87|99.92|99.9|99.89|99.86|13009
1625738540000|2021-07-08 10:02:20|99.91|99.86|99.91|99.86|99.91|99.86|99.91|99.86|51837
1625738550000|2021-07-08 10:02:30|99.92|99.87|99.94|99.9|99.95|99.91|99.92|99.87|17288
1625738560000|2021-07-08 10:02:40|99.93||99.94||99.95||99.93||20558
1625738570000|2021-07-08 10:02:50|99.93|99.87|99.88|99.83|99.93|99.87|99.86|99.78|30914
1625738580000|2021-07-08 10:03:00|99.91|99.84|99.92|99.86|99.92|99.86|99.9|99.84|744
1625738590000|2021-07-08 10:03:10|99.94|99.87|99.91|99.86|99.94|99.89|99.91|99.86|4183
1625738600000|2021-07-08 10:03:20|99.92|99.87|99.92|99.87|99.92|99.87|99.92|99.87|0
1625738610000|2021-07-08 10:03:30|99.94|99.88|100.02|99.96|100.02|99.96|99.93|99.88|15830
1625738630000|2021-07-08 10:03:50|100.06|99.98|100.04|99.95|100.14|100.02|100.02|99.95|50985
1625738640000|2021-07-08 10:04:00|100.02|99.96|100.04|99.97|100.04|99.97|100.02|99.95|2161
1625738650000|2021-07-08 10:04:10|100.06|99.96|100.04|99.97|100.06|99.99|100.04|99.96|26262
1625738660000|2021-07-08 10:04:20|||||||||9933
1625738680000|2021-07-08 10:04:40||99.98||99.98||99.98||99.98|1590
1625738690000|2021-07-08 10:04:50||99.97||99.97||99.97||99.97|1150
1625738700000|2021-07-08 10:05:00|100.02|99.99|99.85|99.79|100.02|99.99|99.85|99.78|16503
1625738710000|2021-07-08 10:05:10|99.84|99.78|99.75|99.69|99.84|99.78|99.75|99.68|2750
1625738720000|2021-07-08 10:05:20|99.77|99.7|99.73|99.67|99.79|99.74|99.73|99.66|39434
1625738730000|2021-07-08 10:05:30|99.72|99.66|99.68|99.62|99.72|99.67|99.68|99.61|3624
1625738740000|2021-07-08 10:05:40|99.67|99.64|99.68|99.64|99.68|99.64|99.67|99.64|1926
1625738750000|2021-07-08 10:05:50|99.67|99.63|99.64|99.6|99.68|99.63|99.64|99.6|16132
1625738760000|2021-07-08 10:06:00|99.63|99.59|99.72|99.66|99.77|99.68|99.59|99.53|68846
1625738770000|2021-07-08 10:06:10|99.71|99.65|99.64|99.59|99.71|99.65|99.64|99.59|11474
1625738780000|2021-07-08 10:06:20|99.65|99.58|99.64|99.58|99.65|99.59|99.64|99.55|32646
1625738790000|2021-07-08 10:06:30|99.62|99.59|99.62|99.58|99.62|99.59|99.62|99.58|4528
1625738800000|2021-07-08 10:06:40|99.63|99.59|99.63|99.58|99.63|99.59|99.63|99.58|154
1625738810000|2021-07-08 10:06:50|99.62||99.62||99.63||99.62||973
1625738820000|2021-07-08 10:07:00|99.61|99.59|99.53|99.5|99.61|99.59|99.53|99.5|13164
1625738830000|2021-07-08 10:07:10|99.54||99.53||99.54||99.53||9
1625738840000|2021-07-08 10:07:20|99.54|99.51|99.56|99.52|99.58|99.52|99.53|99.51|38230
1625738850000|2021-07-08 10:07:30|99.55|99.51|99.53|99.5|99.55|99.51|99.53|99.5|1696
1625738860000|2021-07-08 10:07:40|99.55|99.53|99.67|99.6|99.7|99.61|99.53|99.53|35362
1625738870000|2021-07-08 10:07:50|99.66|99.59|99.68|99.61|99.7|99.62|99.63|99.59|111
1625738880000|2021-07-08 10:08:00|99.67|99.6|99.6|99.52|99.67|99.6|99.6|99.51|6416
1625738890000|2021-07-08 10:08:10|99.59|99.53|99.59|99.53|99.59|99.53|99.59|99.53|97
1625738900000|2021-07-08 10:08:20|99.6|99.54|99.65|99.59|99.66|99.62|99.6|99.54|10173
1625738920000|2021-07-08 10:08:40|||||||||1011
1625738940000|2021-07-08 10:09:00|99.62|99.56|99.54|99.47|99.62|99.56|99.49|99.41|25732
1625738950000|2021-07-08 10:09:10|99.53|99.45|99.53|99.48|99.54|99.48|99.5|99.44|9606
1625738960000|2021-07-08 10:09:20|99.52|99.47|99.52|99.47|99.52|99.47|99.51|99.47|5018
1625738970000|2021-07-08 10:09:30|99.51||99.51||99.52||99.5||2050
1625738980000|2021-07-08 10:09:40|99.5||99.53||99.54||99.5||1759
1625738990000|2021-07-08 10:09:50|||||||||911
1625739000000|2021-07-08 10:10:00|99.51|99.48|99.48|99.41|99.51|99.48|99.47|99.4|4021
1625739010000|2021-07-08 10:10:10|99.47|99.4|99.39|99.33|99.47|99.4|99.39|99.32|8571
1625739020000|2021-07-08 10:10:20|99.37|99.32|99.37|99.3|99.37|99.32|99.37|99.29|3225
1625739030000|2021-07-08 10:10:30|99.36|99.31|99.23|99.17|99.36|99.31|99.22|99.14|167918
1625739040000|2021-07-08 10:10:40|99.24|99.18|99.21|99.16|99.25|99.21|99.2|99.15|14355
1625739050000|2021-07-08 10:10:50|99.2|99.15|99.23|99.2|99.23|99.2|99.2|99.13|63884
1625739060000|2021-07-08 10:11:00|99.24|99.21|99.23|99.19|99.27|99.23|99.23|99.18|40411
1625739070000|2021-07-08 10:11:10|99.22|99.18|99.22|99.16|99.22|99.18|99.22|99.15|11000
1625739080000|2021-07-08 10:11:20|99.23|99.18|99.25|99.2|99.26|99.23|99.2|99.15|58017
1625739090000|2021-07-08 10:11:30|99.24|99.19|99.15|99.1|99.24|99.19|99.15|99.1|2854
1625739100000|2021-07-08 10:11:40|99.16|99.11|99.18|99.12|99.18|99.12|99.15|99.11|31088
1625739110000|2021-07-08 10:11:50|99.17||99.17||99.17||99.17||997
1625739120000|2021-07-08 10:12:00|99.18|99.13|99.2|99.15|99.23|99.15|99.18|99.13|15003
1625739140000|2021-07-08 10:12:20|99.18|99.14|99.18|99.12|99.18|99.14|99.18|99.12|1291
1625739150000|2021-07-08 10:12:30|99.17|99.11|99.14|99.1|99.17|99.11|99.14|99.1|1450
1625739160000|2021-07-08 10:12:40|99.11|99.09|99.13|99.1|99.15|99.1|99.11|99.06|3838
1625739170000|2021-07-08 10:12:50|||||||||35235
1625739180000|2021-07-08 10:13:00|99.15|99.11|99.17|99.11|99.17|99.11|99.15|99.11|8208
1625739190000|2021-07-08 10:13:10|||||||||11459
1625739200000|2021-07-08 10:13:20|99.19|99.13|99.13|99.08|99.24|99.17|99.13|99.08|34148
1625739210000|2021-07-08 10:13:30|99.12|99.07|99.07|99.02|99.12|99.07|99.07|99.02|6833
1625739220000|2021-07-08 10:13:40|99.06|99.01|99.01|98.96|99.08|99.01|98.98|98.92|182033
1625739230000|2021-07-08 10:13:50|99|98.97|99|98.97|99|98.97|99|98.97|2636
1625739240000|2021-07-08 10:14:00|99.03|98.98|99.02|98.99|99.03|99|99.02|98.98|7052
1625739250000|2021-07-08 10:14:10|99|98.97|99.01|98.97|99.02|98.97|99|98.97|2710
1625739260000|2021-07-08 10:14:20|98.96|98.96|98.97|98.92|99.01|98.96|98.95|98.9|17373
1625739270000|2021-07-08 10:14:30|98.96|98.91|98.94|98.91|98.96|98.91|98.94|98.91|15169
1625739280000|2021-07-08 10:14:40|98.93|98.9|98.91|98.87|98.93|98.9|98.91|98.85|35172
1625739290000|2021-07-08 10:14:50|98.89|98.86|98.9|98.84|98.91|98.86|98.89|98.83|5202
1625739300000|2021-07-08 10:15:00|98.91|98.85|98.96|98.93|98.99|98.94|98.9|98.85|69020
1625739310000|2021-07-08 10:15:10|98.95|98.92|98.91|98.85|98.95|98.92|98.91|98.85|5695
1625739320000|2021-07-08 10:15:20|98.92|98.86|98.92|98.86|98.92|98.86|98.91|98.86|77264
1625739330000|2021-07-08 10:15:30|98.94|98.87|98.89|98.8|98.98|98.9|98.89|98.8|36092
1625739340000|2021-07-08 10:15:40|98.88|98.81|98.86|98.81|98.88|98.81|98.86|98.81|2010
1625739350000|2021-07-08 10:15:50|98.88|98.82|98.97|98.88|99|98.91|98.86|98.82|65200
1625739360000|2021-07-08 10:16:00||98.89||98.93||98.93||98.89|1306
1625739370000|2021-07-08 10:16:10|||||||||2500
1625739380000|2021-07-08 10:16:20|99.01|98.94|99.05|98.99|99.09|98.99|98.99|98.94|26962
1625739390000|2021-07-08 10:16:30||99||99||99||99|5554
1625739400000|2021-07-08 10:16:40|99.04||99.04||99.04||99.04||8726
1625739410000|2021-07-08 10:16:50|99.07|99.01|99.07|99.01|99.07|99.01|99.07|99.01|6993
1625739420000|2021-07-08 10:17:00|99.08|99.02|99.01|98.96|99.14|99.06|99.01|98.94|37876
1625739430000|2021-07-08 10:17:10|99|98.92|98.99|98.93|99.01|98.96|98.99|98.91|2500
1625739440000|2021-07-08 10:17:20|98.98|98.92|98.95|98.9|98.98|98.92|98.95|98.88|4080
1625739450000|2021-07-08 10:17:30|98.94|98.91|98.95|98.9|99.05|98.96|98.94|98.88|80658
1625739460000|2021-07-08 10:17:40|98.98|98.91|98.95|98.91|98.98|98.93|98.95|98.86|9950
1625739470000|2021-07-08 10:17:50||98.89||98.9||98.91||98.89|654
1625739480000|2021-07-08 10:18:00|98.97|98.91|99|98.94|99|98.94|98.97|98.91|16980
1625739490000|2021-07-08 10:18:10|98.99|98.95|99|98.95|99|98.95|98.99|98.95|2635
1625739500000|2021-07-08 10:18:20|98.99||98.99||98.99||98.99||100
1625739510000|2021-07-08 10:18:30|||||||||10000
1625739520000|2021-07-08 10:18:40|98.98|98.94|98.94|98.89|98.98|98.94|98.94|98.89|3055
1625739530000|2021-07-08 10:18:50|98.95|98.9|98.96|98.91|98.96|98.91|98.95|98.9|7796
1625739540000|2021-07-08 10:19:00|98.97|98.92|98.99|98.94|99|98.95|98.97|98.92|8949
1625739550000|2021-07-08 10:19:10|99|98.95|99.13|99.07|99.16|99.07|98.99|98.95|22415
1625739570000|2021-07-08 10:19:30|99.12|99.06|99.11|99.06|99.12|99.07|99.1|99.06|437
1625739580000|2021-07-08 10:19:40|99.1|99.05|99.08|99|99.1|99.05|99.06|98.99|57945
1625739590000|2021-07-08 10:19:50|99.09|99.01|99.07|99.01|99.09|99.05|99.07|99|6053
1625739600000|2021-07-08 10:20:00|99.06|98.96|98.99|98.91|99.06|99|98.99|98.9|4753
1625739610000|2021-07-08 10:20:10|98.98|98.92|98.88|98.85|98.98|98.92|98.88|98.82|20662
1625739620000|2021-07-08 10:20:20|98.87|98.8|98.85|98.8|98.87|98.8|98.85|98.8|5041
1625739630000|2021-07-08 10:20:30|98.84|98.75|98.82|98.74|98.84|98.76|98.82|98.73|12850
1625739640000|2021-07-08 10:20:40|98.8|98.75|98.79|98.75|98.81|98.78|98.78|98.75|2577
1625739650000|2021-07-08 10:20:50|98.78|98.74|98.77|98.71|98.78|98.74|98.77|98.68|2020
1625739660000|2021-07-08 10:21:00|98.79|98.72|98.82|98.78|98.82|98.78|98.77|98.72|72741
1625739670000|2021-07-08 10:21:10|98.85|98.79|98.92|98.85|98.93|98.86|98.85|98.79|16841
1625739680000|2021-07-08 10:21:20||98.83||98.85||98.87||98.82|8718
1625739690000|2021-07-08 10:21:30||98.83||98.83||98.83||98.83|1036
1625739700000|2021-07-08 10:21:40|98.91|98.84|98.89|98.84|98.91|98.84|98.89|98.84|94
1625739710000|2021-07-08 10:21:50|98.87|98.8|98.84|98.8|98.87|98.8|98.84|98.8|705
1625739720000|2021-07-08 10:22:00|98.83|98.78|98.83|98.78|98.83|98.8|98.82|98.78|16248
1625739730000|2021-07-08 10:22:10|98.87|98.81|98.94|98.86|98.96|98.86|98.87|98.8|10961
1625739750000|2021-07-08 10:22:30|98.92|98.84|98.86|98.8|98.92|98.84|98.86|98.79|2137
1625739760000|2021-07-08 10:22:40|98.87|98.81|98.9|98.82|98.94|98.84|98.87|98.81|8715
1625739770000|2021-07-08 10:22:50||98.83||98.83||98.83||98.83|2592
1625739780000|2021-07-08 10:23:00|98.92|98.85|98.97|98.89|99|98.89|98.89|98.85|20943
1625739790000|2021-07-08 10:23:10|99|98.9|99.02|98.96|99.06|98.97|98.98|98.9|4417
1625739800000|2021-07-08 10:23:20|99|98.95|99|98.95|99|98.97|98.99|98.95|3500
1625739810000|2021-07-08 10:23:30|99.03|98.96|99.03|98.94|99.12|99.02|99.03|98.94|140533
1625739820000|2021-07-08 10:23:40|99.01|98.95|98.98|98.91|99.01|98.95|98.98|98.9|53
1625739830000|2021-07-08 10:23:50||98.9||98.92||98.92||98.9|5006
1625739840000|2021-07-08 10:24:00|98.97|98.9|98.97|98.91|98.97|98.91|98.97|98.9|57
1625739850000|2021-07-08 10:24:10|98.98|98.94|99.08|99.01|99.09|99.01|98.98|98.94|31448
1625739860000|2021-07-08 10:24:20|99.11|99.02|99.09|99.02|99.15|99.07|99.09|99.01|11654
1625739870000|2021-07-08 10:24:30|99.08|99.07|99.01|98.93|99.08|99.07|99.01|98.92|22635
1625739880000|2021-07-08 10:24:40|99.02|98.94|98.96|98.89|99.06|98.98|98.96|98.88|33355
1625739890000|2021-07-08 10:24:50|98.95|98.88|98.94|98.87|98.95|98.88|98.94|98.85|3101
1625739900000|2021-07-08 10:25:00|98.93|98.88|98.84|98.78|98.93|98.88|98.84|98.78|766
1625739910000|2021-07-08 10:25:10|98.83|98.79|98.83|98.79|98.84|98.79|98.82|98.79|7600
1625739920000|2021-07-08 10:25:20|98.81|98.78|98.75|98.72|98.81|98.78|98.75|98.67|20111
1625739930000|2021-07-08 10:25:30|98.74|98.68|98.75|98.69|98.78|98.74|98.71|98.65|119596
1625739940000|2021-07-08 10:25:40|98.76|98.7|98.76|98.7|98.76|98.71|98.76|98.69|46401
1625739950000|2021-07-08 10:25:50|98.75|98.69|98.72|98.68|98.77|98.7|98.7|98.64|11256
1625739960000|2021-07-08 10:26:00|98.73|98.66|98.75|98.68|98.77|98.71|98.72|98.66|34762
1625739970000|2021-07-08 10:26:10|98.74|98.67|98.72|98.67|98.75|98.67|98.7|98.64|1885
1625739980000|2021-07-08 10:26:20|98.73|98.68|98.78|98.71|98.8|98.72|98.71|98.65|14499
1625740000000|2021-07-08 10:26:40||98.72||98.72||98.72||98.72|4979
1625740010000|2021-07-08 10:26:50|98.77|98.71|98.66|98.61|98.77|98.71|98.66|98.61|18945
1625740020000|2021-07-08 10:27:00|98.65|98.6|98.63|98.56|98.65|98.6|98.63|98.55|67373
1625740030000|2021-07-08 10:27:10|98.62|98.57|98.77|98.69|98.8|98.71|98.62|98.57|22378
1625740040000|2021-07-08 10:27:20||98.7||98.7||98.7||98.7|20000
1625740050000|2021-07-08 10:27:30|98.76|98.69|98.7|98.64|98.76|98.69|98.7|98.64|39833
1625740060000|2021-07-08 10:27:40|98.69|98.63|98.76|98.69|98.8|98.7|98.68|98.61|26693
1625740070000|2021-07-08 10:27:50|98.77|98.7|98.74|98.68|98.77|98.72|98.74|98.68|33812
1625740080000|2021-07-08 10:28:00|98.75|98.7|98.73|98.65|98.75|98.7|98.73|98.64|29069
1625740090000|2021-07-08 10:28:10|98.71|98.66|98.7|98.63|98.71|98.66|98.7|98.63|29906
1625740100000|2021-07-08 10:28:20|98.68|98.62|98.65|98.57|98.68|98.65|98.65|98.56|7125
1625740110000|2021-07-08 10:28:30|98.64|98.58|98.68|98.59|98.7|98.59|98.61|98.54|11130
1625740120000|2021-07-08 10:28:40|98.65|98.57|98.63|98.55|98.65|98.57|98.58|98.54|24010
1625740130000|2021-07-08 10:28:50|98.62|98.54|98.63|98.56|98.66|98.57|98.61|98.52|0
1625740140000|2021-07-08 10:29:00|98.61|98.55|98.66|98.59|98.68|98.59|98.57|98.52|11473
1625740150000|2021-07-08 10:29:10|98.65|98.58|98.63|98.56|98.65|98.59|98.6|98.53|24128
1625740160000|2021-07-08 10:29:20|98.62|98.55|98.62|98.54|98.63|98.55|98.62|98.53|0
1625740170000|2021-07-08 10:29:30|98.6|98.55|98.6|98.53|98.62|98.55|98.6|98.53|6362
1625740180000|2021-07-08 10:29:40|98.59|98.51|98.59|98.52|98.6|98.55|98.56|98.51|11724
1625740190000|2021-07-08 10:29:50|98.56|98.51|98.56|98.53|98.59|98.53|98.56|98.51|11682
1625740200000|2021-07-08 10:30:00|98.55|98.51|98.55|98.5|98.55|98.53|98.54|98.5|14071
1625740210000|2021-07-08 10:30:10|98.54|98.49|98.44|98.37|98.54|98.5|98.44|98.36|43773
1625740220000|2021-07-08 10:30:20|98.45|98.4|98.46|98.41|98.52|98.45|98.45|98.37|19853
1625740230000|2021-07-08 10:30:30|98.45|98.4|98.44|98.4|98.45|98.4|98.44|98.4|4828
1625740240000|2021-07-08 10:30:40|98.49|98.42|98.59|98.51|98.6|98.53|98.49|98.42|11597
1625740250000|2021-07-08 10:30:50|98.58|98.52|98.58|98.53|98.58|98.53|98.57|98.52|1608
1625740260000|2021-07-08 10:31:00|98.57|98.54|98.65|98.56|98.66|98.58|98.56|98.52|5064
1625740270000|2021-07-08 10:31:10|98.64|98.57|98.67|98.58|98.69|98.59|98.63|98.56|10000
1625740280000|2021-07-08 10:31:20|98.64|98.59|98.68|98.59|98.69|98.61|98.61|98.59|3884
1625740290000|2021-07-08 10:31:30||98.6||98.58||98.6||98.58|111
1625740300000|2021-07-08 10:31:40|98.69|98.59|98.66|98.61|98.69|98.61|98.66|98.59|7
1625740310000|2021-07-08 10:31:50|98.7|98.62|98.74|98.67|98.78|98.71|98.7|98.62|18659
1625740320000|2021-07-08 10:32:00|98.75|98.68|98.82|98.75|98.84|98.75|98.75|98.68|8628
1625740330000|2021-07-08 10:32:10|98.8|98.73|98.69|98.62|98.8|98.73|98.69|98.61|15456
1625740340000|2021-07-08 10:32:20|98.68|98.61|98.64|98.57|98.68|98.61|98.64|98.56|8560
1625740350000|2021-07-08 10:32:30|98.63|98.56|98.55|98.47|98.63|98.56|98.55|98.46|5150
1625740360000|2021-07-08 10:32:40|98.54|98.48|98.53|98.48|98.55|98.5|98.53|98.45|14362
1625740370000|2021-07-08 10:32:50|98.55|98.49|98.62|98.56|98.64|98.56|98.55|98.49|19118
1625740380000|2021-07-08 10:33:00|98.61|98.55|98.55|98.5|98.61|98.55|98.53|98.5|39767
1625740390000|2021-07-08 10:33:10|98.54|98.51|98.56|98.52|98.56|98.52|98.53|98.51|7687
1625740400000|2021-07-08 10:33:20|98.57|98.5|98.59|98.53|98.65|98.55|98.57|98.5|13585
1625740410000|2021-07-08 10:33:30|98.58|98.54|98.59|98.54|98.59|98.54|98.58|98.53|4182
1625740420000|2021-07-08 10:33:40|98.64|98.53|98.65|98.58|98.66|98.58|98.63|98.53|5123
1625740430000|2021-07-08 10:33:50|98.67|98.59|98.66|98.6|98.67|98.6|98.66|98.59|4033
1625740440000|2021-07-08 10:34:00|98.69|98.61|98.7|98.62|98.71|98.64|98.68|98.61|7622
1625740450000|2021-07-08 10:34:10|98.68|98.61|98.67|98.61|98.68|98.62|98.67|98.61|1101
1625740460000|2021-07-08 10:34:20|98.66||98.66||98.66||98.66||6032
1625740470000|2021-07-08 10:34:30|98.65||98.66||98.66||98.65||1425
1625740480000|2021-07-08 10:34:40|98.67|98.62|98.79|98.7|98.8|98.7|98.67|98.62|13556
1625740490000|2021-07-08 10:34:50|98.81|98.71|98.85|98.79|98.85|98.79|98.81|98.71|11402
1625740500000|2021-07-08 10:35:00|98.87|98.8|98.85|98.81|98.87|98.81|98.85|98.8|105
1625740510000|2021-07-08 10:35:10|98.89|98.82|98.93|98.86|98.93|98.86|98.89|98.82|4154
1625740520000|2021-07-08 10:35:20|||||||||85
1625740530000|2021-07-08 10:35:30|98.92||98.92||98.93||98.92||35886
1625740540000|2021-07-08 10:35:40|98.91|98.85|98.86|98.78|98.91|98.85|98.83|98.74|28449
1625740550000|2021-07-08 10:35:50|98.87|98.79|98.89|98.84|98.92|98.85|98.87|98.79|17978
1625740560000|2021-07-08 10:36:00|98.88|98.83|98.83|98.78|98.89|98.84|98.83|98.76|4303
1625740570000|2021-07-08 10:36:10|98.82|98.74|98.79|98.71|98.82|98.75|98.79|98.71|12981
1625740580000|2021-07-08 10:36:20|98.78|98.68|98.71|98.63|98.78|98.69|98.71|98.62|14836
1625740590000|2021-07-08 10:36:30|98.7|98.61|98.67|98.6|98.7|98.62|98.67|98.58|1176
1625740600000|2021-07-08 10:36:40|98.69|98.61|98.73|98.65|98.75|98.68|98.67|98.61|22779
1625740610000|2021-07-08 10:36:50|98.75|98.66|98.76|98.75|98.92|98.8|98.75|98.66|33394
1625740620000|2021-07-08 10:37:00|98.75|98.72|98.72|98.7|98.75|98.72|98.72|98.66|127
1625740630000|2021-07-08 10:37:10|98.74|98.66|98.74|98.69|98.74|98.69|98.71|98.66|4802
1625740640000|2021-07-08 10:37:20|98.71|98.64|98.74|98.68|98.74|98.68|98.71|98.64|4172
1625740650000|2021-07-08 10:37:30|98.76|98.69|98.77|98.73|98.82|98.74|98.73|98.69|114037
1625740660000|2021-07-08 10:37:40|98.76|98.72|98.78|98.73|98.79|98.73|98.76|98.72|4453
1625740670000|2021-07-08 10:37:50|98.79|98.74|98.79|98.74|98.82|98.74|98.78|98.74|3908
1625740680000|2021-07-08 10:38:00|98.76|98.82|98.87|98.82|98.9|98.82|98.76|98.74|10647
1625740690000|2021-07-08 10:38:10|98.9|98.83|98.93|98.88|98.94|98.88|98.9|98.83|1686
1625740700000|2021-07-08 10:38:20|98.94|98.89|98.97|98.91|98.98|98.91|98.94|98.89|2709
1625740710000|2021-07-08 10:38:30|98.95|98.95|99.09|99.06|99.12|99.06|98.95|98.95|11881
1625740720000|2021-07-08 10:38:40|99.07|99|99|98.95|99.11|99.06|99|98.95|20824
1625740730000|2021-07-08 10:38:50|98.98|98.9|98.94|98.89|98.98|98.9|98.94|98.87|38190
1625740740000|2021-07-08 10:39:00|98.93|98.86|98.86|98.79|98.93|98.87|98.86|98.78|3172
1625740750000|2021-07-08 10:39:10|98.85|98.8|98.9|98.85|98.92|98.85|98.85|98.8|6163
1625740760000|2021-07-08 10:39:20|98.89|98.84|98.89|98.84|98.89|98.84|98.89|98.84|25
1625740770000|2021-07-08 10:39:30|||||||||250
1625740780000|2021-07-08 10:39:40|98.88|98.82|98.84|98.78|98.88|98.82|98.8|98.73|14313
1625740790000|2021-07-08 10:39:50|98.83|98.79|98.88|98.8|98.89|98.8|98.83|98.79|5033
1625740800000|2021-07-08 10:40:00|98.87|98.81|98.84|98.79|98.87|98.83|98.84|98.79|1150
1625740810000|2021-07-08 10:40:10|98.83|98.77|98.75|98.69|98.83|98.77|98.74|98.64|20375
1625740820000|2021-07-08 10:40:20|98.74|98.67|98.72|98.64|98.74|98.67|98.72|98.63|31239
1625740830000|2021-07-08 10:40:30|98.71|98.61|98.66|98.6|98.71|98.61|98.66|98.6|12319
1625740840000|2021-07-08 10:40:40|98.65||98.63||98.65||98.63||10682
1625740850000|2021-07-08 10:40:50|98.62|98.55|98.58|98.5|98.62|98.57|98.55|98.47|16128
1625740860000|2021-07-08 10:41:00||98.51||98.51||98.51||98.5|3313
1625740870000|2021-07-08 10:41:10|98.59|98.53|98.67|98.6|98.7|98.6|98.58|98.53|30432
1625740880000|2021-07-08 10:41:20|||||||||2000
1625740890000|2021-07-08 10:41:30|98.68|98.62|98.79|98.72|98.81|98.72|98.68|98.62|30350
1625740900000|2021-07-08 10:41:40|98.81|98.7|98.84|98.77|98.87|98.8|98.81|98.68|44714
1625740910000|2021-07-08 10:41:50|98.86|98.78|99.05|98.98|99.08|99.01|98.86|98.78|68500
1625740920000|2021-07-08 10:42:00|99.04|98.99|98.99|98.94|99.04|98.99|98.99|98.9|17745
1625740930000|2021-07-08 10:42:10|99.02|98.95|99.02|98.96|99.02|98.98|99.02|98.95|1603
1625740950000|2021-07-08 10:42:30|99.05|98.97|99.08|99.02|99.16|99.04|99.01|98.97|32813
1625740960000|2021-07-08 10:42:40|99.1|99.03|99.14|99.06|99.16|99.06|99.1|99.03|2202
1625740970000|2021-07-08 10:42:50||99.07||99.07||99.07||99.07|3007
1625740980000|2021-07-08 10:43:00|99.17|99.08|99.05|99|99.18|99.09|99.05|98.97|10145
1625740990000|2021-07-08 10:43:10|98.99|98.99|99.02|98.93|99.05|98.99|98.98|98.9|16037
1625741000000|2021-07-08 10:43:20|99.04|98.94|99.05|98.96|99.05|98.96|99.02|98.94|13176
1625741010000|2021-07-08 10:43:30|99.02|98.94|99.01|98.97|99.02|98.97|99.01|98.94|800
1625741020000|2021-07-08 10:43:40|99||99.02||99.03||98.98||2731
1625741030000|2021-07-08 10:43:50|99.04|98.98|99.05|98.98|99.05|98.98|99.04|98.98|32
1625741040000|2021-07-08 10:44:00|99.07|98.99|99.07|99|99.07|99|99.07|98.99|25448
1625741060000|2021-07-08 10:44:20|99.05|98.99|98.98|98.9|99.05|98.99|98.98|98.9|2687
1625741070000|2021-07-08 10:44:30|98.97||98.97||98.97||98.97||4287
1625741080000|2021-07-08 10:44:40|98.95|98.91|99.02|98.96|99.02|98.96|98.95|98.91|10268
1625741090000|2021-07-08 10:44:50|99.04|98.97|99.07|99.01|99.07|99.01|99.02|98.97|8373
1625741100000|2021-07-08 10:45:00|99.06|99.02|98.99|98.92|99.06|99.02|98.99|98.92|16361
1625741110000|2021-07-08 10:45:10|99|98.93|99|98.93|99|98.93|99|98.93|4719
1625741120000|2021-07-08 10:45:20|99.02|99|99.01|98.95|99.06|99|99|98.93|16809
1625741130000|2021-07-08 10:45:30|99|98.93|99|98.93|99|98.93|99|98.91|11618
1625741140000|2021-07-08 10:45:40|99.01|98.96|99.05|98.99|99.07|98.99|99|98.96|66978
1625741150000|2021-07-08 10:45:50|99.07|99|99.07|99.01|99.07|99.02|99.07|99|6381
1625741160000|2021-07-08 10:46:00|99.08|99.02|99.24|99.2|99.26|99.2|99.08|99.02|57293
1625741170000|2021-07-08 10:46:10|99.23|99.17|99.21|99.17|99.23|99.2|99.21|99.17|17175
1625741180000|2021-07-08 10:46:20|99.22|99.18|99.2|99.12|99.23|99.19|99.2|99.11|18883
1625741190000|2021-07-08 10:46:30|99.18|99.08|99.17|99.1|99.18|99.12|99.12|99.07|16067
1625741200000|2021-07-08 10:46:40|99.18|99.11|99.23|99.16|99.24|99.19|99.18|99.11|28716
1625741210000|2021-07-08 10:46:50|99.24|99.17|99.35|99.25|99.36|99.27|99.24|99.17|6658
1625741220000|2021-07-08 10:47:00|99.37|99.26|99.31|99.24|99.39|99.3|99.31|99.23|15678
1625741230000|2021-07-08 10:47:10|99.3|99.22|99.27|99.2|99.36|99.3|99.27|99.17|22200
1625741250000|2021-07-08 10:47:30|99.26|99.17|99.29|99.22|99.31|99.26|99.23|99.15|18242
1625741260000|2021-07-08 10:47:40|99.3|99.23|99.39|99.31|99.4|99.31|99.3|99.22|26250
1625741270000|2021-07-08 10:47:50|99.36|99.28|99.41|99.33|99.42|99.33|99.33|99.24|34716
1625741280000|2021-07-08 10:48:00|99.42|99.34|99.56|99.48|99.62|99.53|99.42|99.34|14772
1625741290000|2021-07-08 10:48:10|99.53|99.5|99.64|99.56|99.66|99.56|99.53|99.45|6339
1625741300000|2021-07-08 10:48:20|99.6|99.55|99.67|99.59|99.72|99.66|99.56|99.46|24946
1625741310000|2021-07-08 10:48:30|||||||||17038
1625741320000|2021-07-08 10:48:40|99.66|99.56|99.62|99.54|99.66|99.56|99.62|99.54|25510
1625741330000|2021-07-08 10:48:50|99.61|99.51|99.62|99.52|99.62|99.54|99.56|99.5|13689
1625741340000|2021-07-08 10:49:00|99.63|99.53|99.71|99.7|99.75|99.7|99.63|99.53|13889
1625741350000|2021-07-08 10:49:10|99.74|99.62|99.72|99.64|99.77|99.7|99.71|99.6|18382
1625741360000|2021-07-08 10:49:20|99.7|99.59|99.63|99.57|99.7|99.63|99.62|99.52|25478
1625741370000|2021-07-08 10:49:30|99.64|99.54|99.57|99.5|99.64|99.57|99.57|99.5|8010
1625741380000|2021-07-08 10:49:40|99.56|99.51|99.64|99.58|99.64|99.58|99.5|99.45|35410
1625741390000|2021-07-08 10:49:50|99.66|99.6|99.8|99.73|99.82|99.73|99.63|99.6|46299
1625741400000|2021-07-08 10:50:00|99.81|99.74|99.66|99.58|99.89|99.8|99.66|99.57|44953
1625741410000|2021-07-08 10:50:10|99.65|99.57|99.53|99.45|99.66|99.57|99.53|99.43|13283
1625741420000|2021-07-08 10:50:20|99.54|99.46|99.81|99.72|99.86|99.8|99.54|99.45|50418
1625741430000|2021-07-08 10:50:30||99.69||99.73||99.73||99.69|30093
1625741440000|2021-07-08 10:50:40|99.8|99.71|99.86|99.76|99.9|99.76|99.73|99.61|41727
1625741450000|2021-07-08 10:50:50|99.85|99.74|99.79|99.71|99.85|99.74|99.79|99.7|6657
1625741460000|2021-07-08 10:51:00|99.78|99.7|99.73|99.64|99.78|99.7|99.73|99.63|100
1625741470000|2021-07-08 10:51:10|99.71|99.62|99.7|99.62|99.71|99.63|99.7|99.6|0
1625741480000|2021-07-08 10:51:20|||||||||104
1625741490000|2021-07-08 10:51:30|99.69|99.6|99.75|99.69|99.75|99.69|99.68|99.59|16120
1625741500000|2021-07-08 10:51:40|99.79|99.7|100.08|99.9|100.08|99.92|99.79|99.7|21371
1625741510000|2021-07-08 10:51:50||99.91||99.9||99.94||99.9|500
1625741520000|2021-07-08 10:52:00|100.06|99.91|100.06|99.9|100.06|99.92|100.06|99.9|2372
1625741540000|2021-07-08 10:52:20|100.08|99.91|100.18|100.06|100.2|100.06|100.06|99.91|13291
1625741550000|2021-07-08 10:52:30||100.04||100.06||100.06||100.04|20
1625741570000|2021-07-08 10:52:50|100.14|100.04|100.26|100.16|100.28|100.16|100.08|99.99|40555
1625741580000|2021-07-08 10:53:00|100.24|100.12|100.22|100.1|100.24|100.12|100.22|100.08|5974
1625741590000|2021-07-08 10:53:10|100.2|100.12|100.18|100.1|100.2|100.12|100.18|100.08|2610
1625741600000|2021-07-08 10:53:20||100.08||100.04||100.08||100.02|30
1625741610000|2021-07-08 10:53:30|100.16||100.16||100.16||100.16||0
1625741630000|2021-07-08 10:53:50|100.14||100.16||100.16||100.14||2936
1625741640000|2021-07-08 10:54:00|100.14|100.06|100.14|100.06|100.14|100.06|100.14|100.06|2474
1625741650000|2021-07-08 10:54:10|||||||||909
1625741670000|2021-07-08 10:54:30|100.12|100.04|100.12|100.02|100.14|100.08|100.1|100.02|14262
1625741680000|2021-07-08 10:54:40|100.1|100.04|100.26|100.14|100.28|100.14|100.1|100.04|18019
1625741690000|2021-07-08 10:54:50||100.16||100.18||100.18||100.12|9
1625741700000|2021-07-08 10:55:00|100.24|100.14|100.16|100.06|100.24|100.14|100.16|100.04|10558
1625741710000|2021-07-08 10:55:10||100.04||100.04||100.04||100.04|1000
1625741720000|2021-07-08 10:55:20|100.18|100.06|100.26|100.16|100.26|100.16|100.18|100.06|14326
1625741740000|2021-07-08 10:55:40|100.24|100.14|100.26|100.16|100.26|100.16|100.24|100.14|12857
1625741750000|2021-07-08 10:55:50|100.24|100.3|100.26|100.16|100.32|100.3|100.24|100.14|33189
1625741760000|2021-07-08 10:56:00|100.32|100.18|100.26|100.22|100.32|100.22|100.26|100.18|3078
1625741770000|2021-07-08 10:56:10|100.32|100.24|100.32|100.24|100.32|100.24|100.28|100.22|4071
1625741780000|2021-07-08 10:56:20|||||||||1342
1625741790000|2021-07-08 10:56:30|100.36|100.26|100.36|100.28|100.4|100.28|100.36|100.26|0
1625741800000|2021-07-08 10:56:40|100.38|100.3|100.36|100.3|100.38|100.3|100.36|100.3|541
1625741810000|2021-07-08 10:56:50|100.38|100.32|100.38|100.3|100.38|100.34|100.38|100.3|17109
1625741820000|2021-07-08 10:57:00|100.44|100.32|100.44|100.32|100.48|100.38|100.38|100.3|33590
1625741830000|2021-07-08 10:57:10|100.46|100.44|100.52|100.44|100.58|100.52|100.42|100.32|281972
1625741840000|2021-07-08 10:57:20|100.5|100.42|100.48|100.4|100.5|100.44|100.46|100.38|33395
1625741850000|2021-07-08 10:57:30|100.46|100.38|100.42|100.34|100.46|100.38|100.42|100.34|10693
1625741860000|2021-07-08 10:57:40|100.44|100.36|100.54|100.42|100.54|100.42|100.42|100.36|11453
1625741870000|2021-07-08 10:57:50|100.56|100.44|100.64|100.54|100.66|100.54|100.56|100.44|11956
1625741890000|2021-07-08 10:58:10||100.52||100.56||100.58||100.52|131
1625741900000|2021-07-08 10:58:20|100.72|100.58|100.74|100.62|100.78|100.66|100.62|100.5|94727
1625741910000|2021-07-08 10:58:30||100.64||100.64||100.64||100.64|10759
1625741920000|2021-07-08 10:58:40|100.72|100.62|100.72|100.62|100.76|100.62|100.66|100.5|24041
1625741930000|2021-07-08 10:58:50|||||||||26898
1625741940000|2021-07-08 10:59:00|100.76|100.58|100.62|100.56|100.76|100.62|100.62|100.56|15626
1625741950000|2021-07-08 10:59:10|100.7|100.52|100.6|100.5|100.7|100.52|100.6|100.5|21433
1625741960000|2021-07-08 10:59:20|100.58|100.48|100.56|100.48|100.58|100.48|100.56|100.44|34017
1625741970000|2021-07-08 10:59:30|100.6|100.5|100.7|100.58|100.7|100.58|100.6|100.5|11896
1625741980000|2021-07-08 10:59:40|100.72|100.6|100.82|100.72|100.82|100.74|100.72|100.6|93483
1625741990000|2021-07-08 10:59:50|100.8|100.7|100.94|100.86|100.96|100.86|100.76|100.66|143953
1625742000000|2021-07-08 11:00:00|101|100.88|100.98|100.86|101|100.88|100.98|100.84|3088
1625742010000|2021-07-08 11:00:10|100.96|100.88|100.94|100.86|100.96|100.88|100.94|100.82|20659
1625742020000|2021-07-08 11:00:20|100.92|100.82|100.84|100.78|100.92|100.86|100.84|100.78|44583
1625742030000|2021-07-08 11:00:30|100.86|100.74|100.98|100.86|101|100.86|100.86|100.74|15600
1625742040000|2021-07-08 11:00:40|||||||||1981
1625742060000|2021-07-08 11:01:00|100.96|100.84|100.88|100.82|100.96|100.86|100.88|100.82|5341
1625742070000|2021-07-08 11:01:10|100.9|100.84|100.98|100.88|100.98|100.88|100.9|100.84|8235
1625742090000|2021-07-08 11:01:30|||||||||40465
1625742100000|2021-07-08 11:01:40|101|101|101.04|100.92|101.06|101|100.96|100.88|79141
1625742110000|2021-07-08 11:01:50|101.02|101|101|100.92|101.02|101|101|100.9|49941
1625742120000|2021-07-08 11:02:00|100.98||100.98||100.98||100.98||53
1625742130000|2021-07-08 11:02:10|||||||||908
1625742140000|2021-07-08 11:02:20|101|100.94|101.08|100.98|101.1|100.98|101|100.92|15541
1625742150000|2021-07-08 11:02:30||101||101||101.02||101|3167
1625742160000|2021-07-08 11:02:40|101.1|101.02|101.18|101.06|101.2|101.06|101.1|101|11000
1625742170000|2021-07-08 11:02:50|101.16||101.16||101.16||101.16||2500
1625742180000|2021-07-08 11:03:00|101.14|101.08|101.2|101.1|101.24|101.1|101.14|101.08|15308
1625742190000|2021-07-08 11:03:10|101.18|101.08|101.18|101.08|101.2|101.14|101.16|101.08|10270
1625742200000|2021-07-08 11:03:20|101.16|101.06|101.14|101.08|101.16|101.08|101.14|101|4372
1625742210000|2021-07-08 11:03:30|101.16||101.16||101.16||101.16||0
1625742220000|2021-07-08 11:03:40|||||||||60932
1625742230000|2021-07-08 11:03:50|101.18|101.1|101.06|100.98|101.28|101.22|101.02|100.96|79081
1625742240000|2021-07-08 11:04:00|||||||||2122
1625742260000|2021-07-08 11:04:20|||||||||8000
1625742270000|2021-07-08 11:04:30|101.04|100.96|101|100.94|101.04|100.96|100.92|100.88|15535
1625742280000|2021-07-08 11:04:40|100.98|100.92|100.94|100.84|100.98|100.94|100.94|100.84|13115
1625742290000|2021-07-08 11:04:50|||||||||5000
1625742300000|2021-07-08 11:05:00|100.92|100.82|100.88|100.8|100.92|100.82|100.86|100.78|4153
1625742310000|2021-07-08 11:05:10|100.86|100.78|100.86|100.74|100.86|100.78|100.86|100.74|3206
1625742320000|2021-07-08 11:05:20|100.84|100.76|100.82|100.7|100.84|100.76|100.82|100.68|7820
1625742330000|2021-07-08 11:05:30|100.8|100.68|100.74|100.66|100.8|100.68|100.74|100.64|25000
1625742340000|2021-07-08 11:05:40|100.72|100.68|100.8|100.72|100.8|100.72|100.72|100.68|11560
1625742350000|2021-07-08 11:05:50|100.86|100.74|100.88|100.8|100.88|100.8|100.86|100.74|4249
1625742360000|2021-07-08 11:06:00||100.82||100.82||100.82||100.8|1104
1625742370000|2021-07-08 11:06:10|||||||||975
1625742380000|2021-07-08 11:06:20|100.9|100.84|100.9|100.84|100.9|100.84|100.9|100.82|24300
1625742390000|2021-07-08 11:06:30|100.92|100.86|100.96|100.86|100.98|100.88|100.92|100.84|18032
1625742400000|2021-07-08 11:06:40|100.94|100.88|101|100.94|101|100.94|100.94|100.86|19083
1625742410000|2021-07-08 11:06:50|101.02|100.96|101.08|100.98|101.1|100.98|101.02|100.96|3017
1625742420000|2021-07-08 11:07:00|||||||||65063
1625742430000|2021-07-08 11:07:10|101.1|101|101.18|101.1|101.18|101.1|101.1|101|2685
1625742440000|2021-07-08 11:07:20|101.2|101.12|101.24|101.16|101.26|101.16|101.2|101.12|3222
1625742450000|2021-07-08 11:07:30|||||||||9013
1625742460000|2021-07-08 11:07:40|101.22|101.14|101.2|101.16|101.22|101.16|101.2|101.12|15980
1625742470000|2021-07-08 11:07:50|101.18||101.2||101.2||101.18||0
1625742480000|2021-07-08 11:08:00|101.18|101.14|101.04|100.94|101.18|101.14|101.04|100.92|10813
1625742490000|2021-07-08 11:08:10|101.08|100.92|100.98|100.88|101.08|100.92|100.98|100.86|0
1625742500000|2021-07-08 11:08:20|100.96|100.86|100.96|100.84|100.96|100.86|100.96|100.84|100
1625742510000|2021-07-08 11:08:30|100.94|100.86|100.9|100.8|100.94|100.86|100.9|100.78|36717
1625742520000|2021-07-08 11:08:40|100.88|100.76|100.9|100.82|100.9|100.84|100.86|100.76|17982
1625742530000|2021-07-08 11:08:50||100.84||100.84||100.84||100.84|9849
1625742540000|2021-07-08 11:09:00|100.88|100.8|100.9|100.84|100.9|100.86|100.88|100.8|10930
1625742550000|2021-07-08 11:09:10|100.88|100.82|100.86|100.74|100.88|100.82|100.84|100.72|4376
1625742560000|2021-07-08 11:09:20|100.84|100.76|100.84|100.76|100.84|100.76|100.84|100.76|1096
1625742570000|2021-07-08 11:09:30|100.82|100.72|100.78|100.72|100.82|100.72|100.78|100.68|3408
1625742580000|2021-07-08 11:09:40|||||||||975
1625742590000|2021-07-08 11:09:50|||||||||976
1625742600000|2021-07-08 11:10:00|100.8|100.74|100.86|100.78|100.9|100.78|100.8|100.74|34127
1625742610000|2021-07-08 11:10:10|100.84|100.76|100.84|100.76|100.84|100.76|100.84|100.76|10002
1625742620000|2021-07-08 11:10:20|100.8|100.78|100.88|100.82|100.9|100.82|100.8|100.78|3797
1625742630000|2021-07-08 11:10:30|100.9|100.8|100.84|100.76|100.9|100.8|100.84|100.76|7243
1625742640000|2021-07-08 11:10:40|100.82|100.72|100.76|100.64|100.82|100.72|100.76|100.62|3195
1625742650000|2021-07-08 11:10:50|100.74|100.62|100.74|100.62|100.74|100.64|100.74|100.62|0
1625742660000|2021-07-08 11:11:00|100.72|100.6|100.36|100.26|100.72|100.6|100.34|100.24|76719
1625742670000|2021-07-08 11:11:10|100.34|100.24|100.38|100.32|100.38|100.32|100.34|100.24|13589
1625742680000|2021-07-08 11:11:20|100.36|100.3|100.34|100.24|100.36|100.3|100.34|100.24|10325
1625742690000|2021-07-08 11:11:30|||||||||1236
1625742700000|2021-07-08 11:11:40|100.32|100.22|100.32|100.24|100.32|100.24|100.32|100.22|8737
1625742710000|2021-07-08 11:11:50||100.22||100.24||100.24||100.22|4041
1625742720000|2021-07-08 11:12:00|100.34|100.26|100.34|100.26|100.34|100.26|100.34|100.26|4042
1625742740000|2021-07-08 11:12:20|||||||||19826
1625742750000|2021-07-08 11:12:30|100.36|100.28|100.34|100.24|100.38|100.34|100.34|100.22|15838
1625742760000|2021-07-08 11:12:40|||||||||19823
1625742770000|2021-07-08 11:12:50|100.36|100.28|100.32|100.24|100.36|100.28|100.32|100.22|34139
1625742800000|2021-07-08 11:13:20|100.28|100.26|100.32|100.24|100.38|100.28|100.28|100.24|244
1625742810000|2021-07-08 11:13:30|100.34|100.26|100.34|100.26|100.38|100.26|100.34|100.26|0
1625742820000|2021-07-08 11:13:40|100.32||100.32||100.32||100.32||186
1625742840000|2021-07-08 11:14:00||100.24||100.26||100.26||100.24|5906
1625742850000|2021-07-08 11:14:10|100.3|100.24|100.3|100.2|100.3|100.24|100.3|100.18|5554
1625742860000|2021-07-08 11:14:20||100.22||100.22||100.22||100.22|4205
1625742870000|2021-07-08 11:14:30|100.32|100.24|100.32|100.22|100.32|100.24|100.32|100.22|3569
1625742880000|2021-07-08 11:14:40|100.3|100.2|100.3|100.22|100.3|100.22|100.3|100.18|0
1625742900000|2021-07-08 11:15:00|100.32|100.26|100.34|100.22|100.38|100.3|100.3|100.2|28142
1625742910000|2021-07-08 11:15:10||100.24||100.24||100.24||100.24|0
1625742960000|2021-07-08 11:16:00|100.32|100.2|100.22|100.16|100.32|100.2|100.2|100.16|3354
1625742970000|2021-07-08 11:16:10|100.2|100.14|100.18|100.1|100.2|100.14|100.18|100.1|4649
1625742990000|2021-07-08 11:16:30|100.16|100.06|100.1|100.04|100.16|100.06|100.1|100.04|12617
1625743000000|2021-07-08 11:16:40|100.08||100.08||100.08||100.08||0
1625743010000|2021-07-08 11:16:50|||||||||9872
1625743020000|2021-07-08 11:17:00|100.06|100|100.08|100.02|100.08|100.02|100.06|99.99|9593
1625743030000|2021-07-08 11:17:10|100.1|100.04|100.16|100.06|100.16|100.06|100.1|100.04|20747
1625743040000|2021-07-08 11:17:20|||||||||34822
1625743050000|2021-07-08 11:17:30|100.14|100.08|100.12|100.06|100.14|100.08|100.12|100.06|96
1625743060000|2021-07-08 11:17:40|100.08|100.04|100.1|100.02|100.12|100.04|100.08|100.02|13131
1625743070000|2021-07-08 11:17:50|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.02|9323
1625743080000|2021-07-08 11:18:00|100.14|100.06|100.16|100.08|100.16|100.14|100.12|100.06|34486
1625743090000|2021-07-08 11:18:10||100.1||100.1||100.1||100.1|0
1625743100000|2021-07-08 11:18:20|100.2|100.12|100.16|100.1|100.28|100.14|100.16|100.1|5516
1625743110000|2021-07-08 11:18:30|100.14|100.06|100.12|100.02|100.14|100.06|100.12|100.02|1279
1625743120000|2021-07-08 11:18:40|100.1||100.06||100.1||100.06||1623
1625743130000|2021-07-08 11:18:50|100.08|100.04|100.1|100.02|100.1|100.06|100.06|100.02|11742
1625743140000|2021-07-08 11:19:00|100.12|100.04|100.12|100.06|100.14|100.08|100.12|100.04|8949
1625743150000|2021-07-08 11:19:10|100.14|100.08|100.14|100.06|100.14|100.08|100.14|100.04|1613
1625743160000|2021-07-08 11:19:20||100.08||100.1||100.1||100.08|90000
1625743170000|2021-07-08 11:19:30|100.16|100.12|100.16|100.1|100.18|100.14|100.16|100.1|1741
1625743180000|2021-07-08 11:19:40|100.14|100.06|100.08|100.02|100.14|100.06|100.08|100.02|1130
1625743190000|2021-07-08 11:19:50|100.06|100|100.16|100.02|100.16|100.02|100.06|100|3836
1625743200000|2021-07-08 11:20:00|100.14||100.12||100.14||100.12||0
1625743210000|2021-07-08 11:20:10|100.1|100|100.08|100|100.1|100.02|100.08|100|60
1625743240000|2021-07-08 11:20:40||100.02||100||100.02||100|0
1625743250000|2021-07-08 11:20:50|100.1|100.02|100.1|100.02|100.1|100.02|100.08|100.02|1586
1625743260000|2021-07-08 11:21:00|100.08|100|100.12|100.08|100.12|100.08|100.08|100|3547
1625743280000|2021-07-08 11:21:20|100.1|100.06|100.12|100.06|100.12|100.08|100.1|100.06|1571
1625743300000|2021-07-08 11:21:40||100.08||100.06||100.08||100.06|520
1625743310000|2021-07-08 11:21:50|100.14|100.08|100.14|100.08|100.14|100.1|100.14|100.08|3900
1625743320000|2021-07-08 11:22:00|100.12|100.06|100.06|100|100.12|100.06|100.06|100|1346
1625743340000|2021-07-08 11:22:20|100.08|100.02|100.04|100|100.08|100.04|100.04|100|10471
1625743350000|2021-07-08 11:22:30|100.02|99.97|99.92|99.83|100.02|99.97|99.87|99.8|27938
1625743360000|2021-07-08 11:22:40|99.93|99.84|100.06|99.95|100.06|99.95|99.93|99.84|19787
1625743370000|2021-07-08 11:22:50|100.04|99.96|100.04|99.96|100.06|99.96|100.04|99.96|0
1625743380000|2021-07-08 11:23:00||99.95||99.96||99.96||99.95|0
1625743390000|2021-07-08 11:23:10||99.95||99.95||99.95||99.95|0
1625743400000|2021-07-08 11:23:20|100.06|99.96|100.06|100|100.08|100.02|100.04|99.96|18861
1625743410000|2021-07-08 11:23:30|100.04|100.02|100.06|100.02|100.06|100.02|100.04|100.02|0
1625743420000|2021-07-08 11:23:40|100.1|100.04|100.12|100.04|100.12|100.04|100.1|100.04|6074
1625743430000|2021-07-08 11:23:50|100.08|100.02|100.08|100.04|100.08|100.04|100.08|100.02|0
1625743450000|2021-07-08 11:24:10|100.06|100.02|100.04|99.97|100.06|100.02|100.04|99.97|4467
1625743460000|2021-07-08 11:24:20||99.95||99.97||99.97||99.95|235
1625743480000|2021-07-08 11:24:40|100.02||100.02||100.02||100.02||107
1625743490000|2021-07-08 11:24:50|||||||||9939
1625743500000|2021-07-08 11:25:00|||||||||601
1625743510000|2021-07-08 11:25:10|100|99.94|99.81|99.76|100|99.94|99.81|99.75|112484
1625743520000|2021-07-08 11:25:20|99.82|99.77|99.88|99.82|99.9|99.83|99.81|99.76|30647
1625743530000|2021-07-08 11:25:30|99.87|99.84|99.93|99.84|99.94|99.84|99.87|99.84|30613
1625743540000|2021-07-08 11:25:40|99.94|99.85|100|99.94|100|99.94|99.94|99.85|9125
1625743550000|2021-07-08 11:25:50|100.02|99.95|100.04|100|100.06|100|100.02|99.95|11289
1625743560000|2021-07-08 11:26:00|100.02|99.96|100|99.96|100.04|99.97|100|99.96|24013
1625743570000|2021-07-08 11:26:10|100.04|99.97|100.06|99.97|100.08|99.97|100.04|99.97|3137
1625743580000|2021-07-08 11:26:20|100.08|99.96|100.1|100.02|100.12|100.02|100.08|99.96|0
1625743590000|2021-07-08 11:26:30|100.08||100.08||100.08||100.08||0
1625743610000|2021-07-08 11:26:50|100.1|100.04|100.1|100.06|100.1|100.08|100.08|100.02|4925
1625743620000|2021-07-08 11:27:00|100.08|100.04|100.04|99.98|100.08|100.04|100.02|99.97|17724
1625743640000|2021-07-08 11:27:20|100.02|99.97|100.02|99.97|100.02|99.97|100.02|99.97|19925
1625743650000|2021-07-08 11:27:30|100.04|100.02|100.02|99.97|100.04|100.02|100.02|99.97|30000
1625743660000|2021-07-08 11:27:40|100|99.93|100|99.93|100|99.93|99.99|99.92|9810
1625743670000|2021-07-08 11:27:50|||||||||1089
1625743680000|2021-07-08 11:28:00|||||||||1049
1625743690000|2021-07-08 11:28:10|99.99|99.92|99.98|99.92|99.99|99.92|99.98|99.91|3064
1625743700000|2021-07-08 11:28:20|99.97|99.91|99.85|99.81|99.97|99.91|99.85|99.78|16868
1625743710000|2021-07-08 11:28:30|99.86|99.8|99.86|99.8|99.87|99.8|99.86|99.8|25505
1625743720000|2021-07-08 11:28:40|99.87|99.87|99.94|99.87|100|99.93|99.86|99.8|48890
1625743730000|2021-07-08 11:28:50|99.95|99.88|99.96|99.88|99.96|99.91|99.91|99.86|17562
1625743740000|2021-07-08 11:29:00|99.97|99.9|100|99.95|100.04|99.95|99.95|99.88|15649
1625743750000|2021-07-08 11:29:10|||||||||6000
1625743760000|2021-07-08 11:29:20|99.99|99.91|99.99|99.91|100|99.91|99.97|99.9|336
1625743770000|2021-07-08 11:29:30|100|99.92|100|99.95|100.04|99.95|100|99.92|3666
1625743780000|2021-07-08 11:29:40|100.02|99.93|99.97|99.9|100.02|99.93|99.97|99.9|1475
1625743790000|2021-07-08 11:29:50|99.96||99.94||99.96||99.94||489
1625743800000|2021-07-08 11:30:00|99.96|99.91|99.99|99.94|100.04|99.97|99.96|99.91|5351
1625743810000|2021-07-08 11:30:10|100|99.91|99.96|99.91|100|99.94|99.96|99.91|4813
1625743820000|2021-07-08 11:30:20|99.97||99.95||99.98||99.95||0
1625743830000|2021-07-08 11:30:30|99.94|99.9|99.93|99.86|99.94|99.9|99.93|99.85|11514
1625743840000|2021-07-08 11:30:40|99.94|99.94|99.98|99.9|99.98|99.94|99.93|99.86|26683
1625743850000|2021-07-08 11:30:50|99.97||99.96||99.98||99.96||0
1625743860000|2021-07-08 11:31:00|99.97|99.92|99.99|99.95|99.99|99.95|99.97|99.92|1727
1625743870000|2021-07-08 11:31:10|99.98|99.9|99.98|99.91|99.99|99.91|99.97|99.89|71
1625743880000|2021-07-08 11:31:20|99.99|99.92|100|99.95|100|99.95|99.99|99.92|4546
1625743890000|2021-07-08 11:31:30|100.02|99.96|100.04|99.95|100.08|99.98|100|99.95|14138
1625743900000|2021-07-08 11:31:40|100.02|99.94|100.02|99.95|100.02|99.95|100.02|99.94|0
1625743910000|2021-07-08 11:31:50|100.04|99.96|100.06|99.98|100.06|99.98|100.04|99.96|110540
1625743920000|2021-07-08 11:32:00|100.08|99.99|100.08|99.99|100.08|99.99|100.08|99.99|367
1625743930000|2021-07-08 11:32:10|||||||||3000
1625743940000|2021-07-08 11:32:20|100.06||100.08||100.08||100.06||0
1625743950000|2021-07-08 11:32:30|100.06|99.96|100.02|99.95|100.06|99.97|100.02|99.95|1272
1625743970000|2021-07-08 11:32:50|100|99.94|99.93|99.84|100|99.94|99.93|99.84|7617
1625743980000|2021-07-08 11:33:00|99.95|99.85|99.95|99.89|99.95|99.9|99.95|99.85|425
1625743990000|2021-07-08 11:33:10|99.94|99.88|99.94|99.88|99.94|99.88|99.94|99.88|7
1625744000000|2021-07-08 11:33:20|99.93|99.84|99.91|99.85|99.93|99.85|99.9|99.84|2961
1625744010000|2021-07-08 11:33:30|99.93||99.93||99.93||99.93||3747
1625744020000|2021-07-08 11:33:40|||||||||1250
1625744030000|2021-07-08 11:33:50|99.94|99.86|99.99|99.93|100.02|99.93|99.94|99.86|19101
1625744040000|2021-07-08 11:34:00|99.98|99.92|100.04|99.97|100.04|99.97|99.98|99.92|568
1625744050000|2021-07-08 11:34:10|100.02|99.96|99.99|99.92|100.02|99.96|99.99|99.92|0
1625744060000|2021-07-08 11:34:20|100|99.93|100.02|99.94|100.02|99.94|100|99.93|559
1625744070000|2021-07-08 11:34:30|99.99|99.95|99.96|99.92|99.99|99.95|99.96|99.92|20048
1625744080000|2021-07-08 11:34:40|99.98||99.97||99.98||99.97||40
1625744100000|2021-07-08 11:35:00|99.98|99.91|99.95|99.88|99.98|99.91|99.95|99.88|397
1625744110000|2021-07-08 11:35:10|99.94|99.86|99.82|99.75|99.94|99.86|99.82|99.74|19977
1625744120000|2021-07-08 11:35:20|99.81|99.74|99.74|99.71|99.81|99.74|99.74|99.68|18512
1625744130000|2021-07-08 11:35:30|99.75|99.72|99.81|99.75|99.81|99.76|99.74|99.72|19906
1625744140000|2021-07-08 11:35:40|99.84|99.76|99.87|99.79|99.89|99.8|99.84|99.76|3872
1625744150000|2021-07-08 11:35:50||99.8||99.8||99.8||99.8|3
1625744160000|2021-07-08 11:36:00|99.89|99.81|99.88|99.8|99.9|99.82|99.86|99.78|10
1625744170000|2021-07-08 11:36:10||99.81||99.81||99.81||99.81|96
1625744180000|2021-07-08 11:36:20|99.87|99.8|99.87|99.8|99.87|99.8|99.86|99.79|3310
1625744190000|2021-07-08 11:36:30|99.89|99.81|99.89|99.85|99.89|99.85|99.89|99.8|55916
1625744200000|2021-07-08 11:36:40|99.9|99.86|99.93|99.89|99.96|99.89|99.9|99.85|8538
1625744210000|2021-07-08 11:36:50|99.95|99.88|99.95|99.89|99.95|99.89|99.95|99.88|2584
1625744220000|2021-07-08 11:37:00||99.91||99.91||99.91||99.91|819
1625744230000|2021-07-08 11:37:10|99.98|99.92|99.97|99.92|99.98|99.92|99.97|99.92|4890
1625744240000|2021-07-08 11:37:20|100||99.99||100||99.99||1867
1625744250000|2021-07-08 11:37:30|99.98|99.9|99.95|99.9|99.98|99.9|99.95|99.9|704
1625744260000|2021-07-08 11:37:40|||||||||2177
1625744270000|2021-07-08 11:37:50|99.94|99.88|99.9|99.87|99.94|99.88|99.9|99.87|103488
1625744280000|2021-07-08 11:38:00|99.89|99.83|99.92|99.85|99.93|99.9|99.85|99.79|116683
1625744290000|2021-07-08 11:38:10|99.93|99.86|99.93|99.9|99.93|99.9|99.93|99.86|100
1625744300000|2021-07-08 11:38:20|99.92|99.88|99.93|99.86|99.93|99.88|99.88|99.85|19940
1625744310000|2021-07-08 11:38:30|99.94|99.87|99.96|99.92|99.96|99.92|99.94|99.87|9297
1625744320000|2021-07-08 11:38:40|100|99.93|100.04|99.94|100.04|99.95|100|99.93|5276
1625744330000|2021-07-08 11:38:50|100.06|99.95|100.1|100.02|100.12|100.02|100.04|99.95|10727
1625744340000|2021-07-08 11:39:00|100.16|100.04|100.1|100.04|100.16|100.08|100.1|100.04|23302
1625744350000|2021-07-08 11:39:10|100.12||100.12||100.12||100.1||5423
1625744360000|2021-07-08 11:39:20|100.14|100.06|100.2|100.12|100.22|100.12|100.14|100.06|3925
1625744370000|2021-07-08 11:39:30|100.18||100.18||100.18||100.16||5925
1625744380000|2021-07-08 11:39:40|100.22|100.14|100.22|100.16|100.22|100.16|100.22|100.14|2323
1625744390000|2021-07-08 11:39:50|||||||||7710
1625744400000|2021-07-08 11:40:00|100.2|100.14|100.1|100.04|100.2|100.14|100.1|100.04|16855
1625744410000|2021-07-08 11:40:10||100.02||100.04||100.04||100.02|0
1625744430000|2021-07-08 11:40:30|100.12|100.06|100.28|100.2|100.3|100.2|100.1|100.06|15466
1625744440000|2021-07-08 11:40:40|100.26|100.18|100.16|100.08|100.26|100.18|100.16|100.08|6090
1625744450000|2021-07-08 11:40:50|100.14||100.14||100.14||100.14||107
1625744460000|2021-07-08 11:41:00|100.16|100.1|100.24|100.16|100.26|100.16|100.14|100.08|7319
1625744480000|2021-07-08 11:41:20|100.22|100.14|100.2|100.16|100.22|100.16|100.2|100.1|5693
1625744490000|2021-07-08 11:41:30|||||||||23020
1625744520000|2021-07-08 11:42:00|100.18|100.14|100.18|100.1|100.2|100.14|100.14|100.08|26147
1625744530000|2021-07-08 11:42:10|||||||||981
1625744540000|2021-07-08 11:42:20|100.16|100.08|100.1|100.06|100.16|100.08|100.1|100.04|1509
1625744570000|2021-07-08 11:42:50|100.08|100.04|100.04|99.99|100.08|100.04|100.04|99.98|4895
1625744580000|2021-07-08 11:43:00|100.06|100|100.04|100|100.06|100.02|100.04|100|1286
1625744610000|2021-07-08 11:43:30|100.02|99.99|100.02|99.99|100.02|99.99|100.02|99.99|2828
1625744620000|2021-07-08 11:43:40|100.04|100|100.1|100.02|100.1|100.02|100.02|100|29213
1625744640000|2021-07-08 11:44:00|||||||||100
1625744650000|2021-07-08 11:44:10|||||||||10091
1625744670000|2021-07-08 11:44:30|||||||||1479
1625744680000|2021-07-08 11:44:40|100.12|100.04|100.18|100.1|100.18|100.1|100.12|100.04|13817
1625744690000|2021-07-08 11:44:50|100.2|100.12|100.22|100.16|100.24|100.16|100.18|100.12|10830
1625744700000|2021-07-08 11:45:00|100.26|100.18|100.3|100.22|100.3|100.22|100.22|100.18|6486
1625744710000|2021-07-08 11:45:10|100.32|100.24|100.34|100.26|100.38|100.3|100.32|100.24|4062
1625744720000|2021-07-08 11:45:20|100.32|100.24|100.28|100.24|100.32|100.24|100.28|100.22|5799
1625744730000|2021-07-08 11:45:30|100.26|100.22|100.22|100.14|100.26|100.22|100.22|100.14|12737
1625744740000|2021-07-08 11:45:40|100.2|100.18|100.32|100.24|100.32|100.24|100.2|100.18|10125
1625744750000|2021-07-08 11:45:50|100.3||100.3||100.3||100.3||0
1625744760000|2021-07-08 11:46:00|100.34|100.26|100.44|100.36|100.46|100.36|100.34|100.26|1472
1625744770000|2021-07-08 11:46:10|100.42|100.34|100.4|100.36|100.42|100.36|100.4|100.3|2973
1625744780000|2021-07-08 11:46:20|100.38|100.32|100.38|100.32|100.38|100.32|100.36|100.3|986
1625744790000|2021-07-08 11:46:30|100.36|100.3|100.36|100.3|100.36|100.3|100.36|100.3|10
1625744800000|2021-07-08 11:46:40|100.38|100.32|100.5|100.44|100.52|100.44|100.36|100.32|10111
1625744810000|2021-07-08 11:46:50||100.46||100.46||100.46||100.46|1800
1625744820000|2021-07-08 11:47:00|100.52|100.48|100.5|100.4|100.54|100.48|100.5|100.4|28830
1625744830000|2021-07-08 11:47:10|100.48||100.46||100.48||100.46||984
1625744840000|2021-07-08 11:47:20|||||||||978
1625744850000|2021-07-08 11:47:30|100.44|100.38|100.42|100.36|100.44|100.38|100.42|100.36|2684
1625744860000|2021-07-08 11:47:40|100.4||100.4||100.4||100.4||140
1625744870000|2021-07-08 11:47:50|100.38|100.32|100.34|100.3|100.4|100.38|100.34|100.28|24015
1625744880000|2021-07-08 11:48:00|100.36|100.28|100.32|100.26|100.36|100.28|100.3|100.24|15772
1625744890000|2021-07-08 11:48:10|||||||||5270
1625744900000|2021-07-08 11:48:20|100.3|100.22|100.3|100.2|100.3|100.22|100.3|100.2|19
1625744920000|2021-07-08 11:48:40|100.28|100.18|100.2|100.14|100.28|100.18|100.2|100.1|6048
1625744930000|2021-07-08 11:48:50|100.18|100.12|100.1|100.06|100.18|100.12|100.1|100.04|12885
1625744940000|2021-07-08 11:49:00|100.12|100.08|100.12|100.06|100.12|100.08|100.12|100.06|6610
1625744950000|2021-07-08 11:49:10|100.1|100.04|100.06|100.02|100.1|100.04|100.06|100|4413
1625744960000|2021-07-08 11:49:20|100.08|100.04|100.08|100.04|100.08|100.04|100.08|100.04|2768
1625744970000|2021-07-08 11:49:30|100.1|100.06|100.18|100.12|100.24|100.16|100.06|100.04|31930
1625744990000|2021-07-08 11:49:50|100.22|100.14|100.2|100.12|100.22|100.16|100.18|100.12|2807
1625745000000|2021-07-08 11:50:00||100.14||100.14||100.14||100.12|7417
1625745010000|2021-07-08 11:50:10|100.18|100.12|100.1|100.02|100.18|100.12|100.06|100|24769
1625745020000|2021-07-08 11:50:20|100.08||100.1||100.1||100.08||2647
1625745030000|2021-07-08 11:50:30|100.08|100|100.08|100.02|100.1|100.02|100.08|100|0
1625745040000|2021-07-08 11:50:40||100.04||100.04||100.04||100.04|3971
1625745070000|2021-07-08 11:51:10|100.06|100|100.06|100.02|100.08|100.02|100.06|100|836
1625745080000|2021-07-08 11:51:20|100.04|100|100.06|100.02|100.06|100.02|100.04|100|1633
1625745110000|2021-07-08 11:51:50|100.04|100|100.08|100.02|100.08|100.02|100.04|100|17446
1625745120000|2021-07-08 11:52:00||100.04||100.04||100.04||100.04|0
1625745140000|2021-07-08 11:52:20|100.1|100.06|100.1|100.06|100.1|100.06|100.08|100.04|16068
1625745150000|2021-07-08 11:52:30|100.12|100.08|100.2|100.1|100.22|100.14|100.12|100.08|12624
1625745170000|2021-07-08 11:52:50||100.12||100.12||100.12||100.12|18
1625745180000|2021-07-08 11:53:00||100.14||100.14||100.14||100.14|0
1625745190000|2021-07-08 11:53:10|100.18|100.12|100.12|100.06|100.18|100.12|100.12|100.06|6809
1625745210000|2021-07-08 11:53:30|100.1|100.04|100.12|100.04|100.12|100.06|100.08|100.04|7590
1625745220000|2021-07-08 11:53:40|100.1|100.06|100.08|100.02|100.1|100.06|100.08|100|12241
1625745230000|2021-07-08 11:53:50|100.06|100|99.99|99.93|100.06|100|99.99|99.93|40991
1625745240000|2021-07-08 11:54:00|99.98|99.91|99.89|99.83|99.98|99.93|99.89|99.83|9
1625745250000|2021-07-08 11:54:10|99.88|99.84|99.9|99.84|99.9|99.84|99.88|99.84|3
1625745260000|2021-07-08 11:54:20|99.91|99.85|99.93|99.88|99.93|99.88|99.91|99.85|21498
1625745270000|2021-07-08 11:54:30|99.96|99.89|99.95|99.87|99.96|99.92|99.95|99.86|9003
1625745280000|2021-07-08 11:54:40||99.86||99.87||99.87||99.85|0
1625745300000|2021-07-08 11:55:00|99.94|99.85|99.93|99.87|99.94|99.88|99.92|99.85|4
1625745310000|2021-07-08 11:55:10|99.92|99.85|99.99|99.92|99.99|99.92|99.92|99.85|15326
1625745320000|2021-07-08 11:55:20|99.98||99.98||99.98||99.98||19905
1625745330000|2021-07-08 11:55:30|99.97|99.91|99.95|99.9|99.97|99.91|99.95|99.9|441
1625745340000|2021-07-08 11:55:40|99.97||99.95||99.97||99.95||304
1625745350000|2021-07-08 11:55:50|99.94||99.94||99.94||99.94||10045
1625745360000|2021-07-08 11:56:00|99.93|99.89|99.88|99.82|99.93|99.89|99.87|99.81|9088
1625745370000|2021-07-08 11:56:10|99.9|99.83|99.88|99.82|99.91|99.86|99.88|99.8|4336
1625745380000|2021-07-08 11:56:20|99.87||99.87||99.87||99.87||990
1625745390000|2021-07-08 11:56:30|99.86|99.83|99.86|99.82|99.86|99.84|99.85|99.8|8156
1625745400000|2021-07-08 11:56:40|99.87|99.83|99.86|99.82|99.87|99.85|99.86|99.8|18954
1625745410000|2021-07-08 11:56:50|||||||||1000
1625745420000|2021-07-08 11:57:00|99.87|99.8|99.84|99.8|99.87|99.83|99.84|99.8|8922
1625745430000|2021-07-08 11:57:10|99.83|99.77|99.83|99.76|99.83|99.78|99.83|99.76|1086
1625745440000|2021-07-08 11:57:20||99.77||99.77||99.78||99.75|985
1625745460000|2021-07-08 11:57:40|99.86|99.78|99.86|99.8|99.86|99.8|99.86|99.78|9449
1625745470000|2021-07-08 11:57:50||99.81||99.81||99.81||99.81|0
1625745480000|2021-07-08 11:58:00||99.83||99.83||99.83||99.83|269
1625745490000|2021-07-08 11:58:10|99.87|99.85|99.91|99.85|99.91|99.87|99.86|99.83|38227
1625745500000|2021-07-08 11:58:20|99.9|99.83|99.9|99.85|99.91|99.85|99.9|99.83|2500
1625745510000|2021-07-08 11:58:30|||||||||9015
1625745520000|2021-07-08 11:58:40|99.91|99.86|99.91|99.86|99.91|99.86|99.91|99.86|1943
1625745540000|2021-07-08 11:59:00|99.9|99.88|99.9|99.84|99.91|99.88|99.9|99.83|3235
1625745550000|2021-07-08 11:59:10|99.89|99.83|99.87|99.8|99.89|99.83|99.87|99.79|5971
1625745560000|2021-07-08 11:59:20||99.81||99.81||99.81||99.81|5187
1625745570000|2021-07-08 11:59:30||99.82||99.82||99.82||99.82|2379
1625745580000|2021-07-08 11:59:40|99.86||99.87||99.87||99.86||95
1625745590000|2021-07-08 11:59:50|99.86|99.81|99.79|99.73|99.86|99.81|99.79|99.72|4557
1625745600000|2021-07-08 12:00:00|99.8|99.74|99.8|99.74|99.8|99.75|99.79|99.74|3676
1625745610000|2021-07-08 12:00:10|99.79|99.71|99.73|99.68|99.79|99.71|99.73|99.67|5745
1625745620000|2021-07-08 12:00:20|99.72||99.7||99.72||99.7||8
1625745630000|2021-07-08 12:00:30|99.71|99.72|99.69|99.6|99.74|99.72|99.69|99.6|12036
1625745640000|2021-07-08 12:00:40|99.68|99.57|99.63|99.57|99.68|99.57|99.63|99.55|928
1625745650000|2021-07-08 12:00:50|99.62||99.6||99.63||99.6||1050
1625745660000|2021-07-08 12:01:00|99.63|99.53|99.6|99.53|99.63|99.54|99.59|99.51|37
1625745670000|2021-07-08 12:01:10|99.59|99.51|99.58|99.51|99.59|99.51|99.58|99.5|0
1625745680000|2021-07-08 12:01:20|99.59|99.53|99.57|99.51|99.59|99.53|99.57|99.51|4
1625745690000|2021-07-08 12:01:30|99.56|99.5|99.56|99.5|99.56|99.5|99.56|99.5|2008
1625745700000|2021-07-08 12:01:40|||||||||13510
1625745710000|2021-07-08 12:01:50|99.57|99.57|99.55|99.5|99.58|99.57|99.55|99.5|19094
1625745720000|2021-07-08 12:02:00||99.51||99.5||99.51||99.5|59
1625745730000|2021-07-08 12:02:10|99.56|99.51|99.74|99.67|99.78|99.67|99.55|99.51|44065
1625745740000|2021-07-08 12:02:20|99.72|99.66|99.68|99.63|99.72|99.66|99.68|99.63|0
1625745750000|2021-07-08 12:02:30|99.67|99.62|99.66|99.6|99.67|99.62|99.66|99.6|0
1625745760000|2021-07-08 12:02:40|99.69|99.59|99.68|99.61|99.69|99.61|99.68|99.59|250
1625745770000|2021-07-08 12:02:50||99.6||99.58||99.6||99.58|989
1625745780000|2021-07-08 12:03:00|99.65|99.56|99.59|99.54|99.65|99.56|99.56|99.51|10645
1625745790000|2021-07-08 12:03:10|99.62|99.52|99.68|99.61|99.68|99.61|99.59|99.52|3456
1625745800000|2021-07-08 12:03:20|99.67|99.6|99.67|99.61|99.67|99.61|99.67|99.59|0
1625745810000|2021-07-08 12:03:30|99.65|99.59|99.64|99.57|99.65|99.59|99.62|99.56|2595
1625745820000|2021-07-08 12:03:40||99.55||99.56||99.56||99.55|24
1625745830000|2021-07-08 12:03:50|99.63|99.57|99.6|99.54|99.63|99.57|99.6|99.53|3
1625745840000|2021-07-08 12:04:00|99.59|99.53|99.54|99.48|99.59|99.53|99.51|99.47|14297
1625745850000|2021-07-08 12:04:10|99.55|99.49|99.58|99.52|99.59|99.52|99.55|99.49|12516
1625745860000|2021-07-08 12:04:20|99.57|99.51|99.57|99.5|99.57|99.51|99.57|99.49|0
1625745870000|2021-07-08 12:04:30|99.56||99.56||99.56||99.56||44
1625745880000|2021-07-08 12:04:40||99.47||99.48||99.48||99.47|0
1625745890000|2021-07-08 12:04:50|99.55|99.47|99.55|99.5|99.55|99.5|99.55|99.47|11140
1625745900000|2021-07-08 12:05:00|99.54|99.47|99.48|99.39|99.54|99.47|99.48|99.39|3419
1625745910000|2021-07-08 12:05:10|99.47|99.38|99.43|99.35|99.47|99.38|99.43|99.34|2
1625745920000|2021-07-08 12:05:20|99.42||99.42||99.42||99.42||0
1625745930000|2021-07-08 12:05:30|||||||||15385
1625745950000|2021-07-08 12:05:50|99.4|99.33|99.33|99.23|99.4|99.33|99.33|99.21|49718
1625745960000|2021-07-08 12:06:00|99.32|99.24|99.25|99.19|99.32|99.25|99.25|99.18|23881
1625745970000|2021-07-08 12:06:10|99.26|99.21|99.41|99.33|99.42|99.33|99.26|99.21|27469
1625745980000|2021-07-08 12:06:20|99.4||99.4||99.4||99.4||66
1625745990000|2021-07-08 12:06:30|99.39|99.31|99.4|99.34|99.4|99.34|99.39|99.31|0
1625746000000|2021-07-08 12:06:40||99.33||99.34||99.34||99.33|1760
1625746010000|2021-07-08 12:06:50||99.35||99.33||99.35||99.33|0
1625746020000|2021-07-08 12:07:00|99.42|99.34|99.41|99.38|99.42|99.38|99.39|99.34|8015
1625746030000|2021-07-08 12:07:10|99.42|99.39|99.49|99.41|99.5|99.41|99.42|99.38|13059
1625746040000|2021-07-08 12:07:20|||||||||9000
1625746050000|2021-07-08 12:07:30|99.51||99.5||99.51||99.5||30
1625746060000|2021-07-08 12:07:40|99.51|99.42|99.58|99.5|99.59|99.5|99.51|99.42|0
1625746080000|2021-07-08 12:08:00|99.59||99.57||99.59||99.57||3229
1625746090000|2021-07-08 12:08:10|99.58|99.51|99.58|99.51|99.58|99.51|99.58|99.51|2998
1625746100000|2021-07-08 12:08:20|99.57||99.57||99.57||99.57||0
1625746110000|2021-07-08 12:08:30|99.55|99.52|99.53|99.49|99.57|99.52|99.53|99.49|12
1625746120000|2021-07-08 12:08:40|99.52|99.45|99.47|99.43|99.52|99.45|99.47|99.42|7846
1625746130000|2021-07-08 12:08:50|99.5|99.44|99.5|99.44|99.5|99.46|99.5|99.44|3753
1625746140000|2021-07-08 12:09:00|99.52|99.45|99.59|99.53|99.59|99.53|99.52|99.45|11357
1625746150000|2021-07-08 12:09:10|99.61|99.54|99.62|99.56|99.64|99.57|99.59|99.54|4113
1625746160000|2021-07-08 12:09:20|99.61|99.57|99.57|99.5|99.61|99.57|99.57|99.5|36
1625746170000|2021-07-08 12:09:30|99.56|99.52|99.58|99.53|99.62|99.54|99.56|99.52|4002
1625746180000|2021-07-08 12:09:40||99.51||99.5||99.51||99.5|0
1625746190000|2021-07-08 12:09:50|99.57|99.47|99.54|99.47|99.57|99.48|99.54|99.47|10000
1625746200000|2021-07-08 12:10:00|99.53|99.45|99.5|99.42|99.53|99.5|99.47|99.4|47423
1625746210000|2021-07-08 12:10:10|99.53|99.43|99.54|99.45|99.58|99.5|99.52|99.43|23417
1625746220000|2021-07-08 12:10:20|99.52|99.44|99.53|99.44|99.54|99.44|99.49|99.42|6442
1625746230000|2021-07-08 12:10:30|99.51||99.51||99.51||99.51||4596
1625746240000|2021-07-08 12:10:40|99.5||99.49||99.5||99.49||0
1625746250000|2021-07-08 12:10:50|99.47|99.42|99.43|99.35|99.47|99.42|99.41|99.33|6782
1625746260000|2021-07-08 12:11:00|99.42|99.36|99.54|99.49|99.54|99.49|99.42|99.36|32212
1625746270000|2021-07-08 12:11:10|99.58|99.5|99.59|99.51|99.6|99.51|99.58|99.5|0
1625746280000|2021-07-08 12:11:20|99.58|99.5|99.57|99.49|99.58|99.5|99.55|99.48|1301
1625746290000|2021-07-08 12:11:30|99.56|99.48|99.55|99.49|99.6|99.49|99.53|99.48|500
1625746300000|2021-07-08 12:11:40|99.54|99.48|99.49|99.43|99.54|99.48|99.49|99.42|3005
1625746310000|2021-07-08 12:11:50|99.5||99.51||99.51||99.5||1204
1625746320000|2021-07-08 12:12:00|99.53|99.44|99.53|99.47|99.53|99.47|99.53|99.44|0
1625746340000|2021-07-08 12:12:20|99.55|99.48|99.62|99.57|99.62|99.57|99.53|99.48|13942
1625746350000|2021-07-08 12:12:30|99.61|99.55|99.55|99.51|99.61|99.57|99.55|99.51|3590
1625746360000|2021-07-08 12:12:40|99.59|99.52|99.58|99.52|99.59|99.52|99.58|99.52|1424
1625746390000|2021-07-08 12:13:10|99.6|99.53|99.62|99.59|99.62|99.59|99.6|99.53|12753
1625746400000|2021-07-08 12:13:20|||||||||3013
1625746410000|2021-07-08 12:13:30|99.65|99.6|99.63|99.56|99.7|99.64|99.63|99.54|5774
1625746420000|2021-07-08 12:13:40|99.62|99.55|99.57|99.51|99.62|99.55|99.57|99.51|9317
1625746430000|2021-07-08 12:13:50|99.6|99.52|99.6|99.56|99.6|99.56|99.6|99.52|3284
1625746440000|2021-07-08 12:14:00|99.62|99.58|99.61|99.56|99.62|99.58|99.61|99.56|19160
1625746450000|2021-07-08 12:14:10|99.62|99.57|99.61|99.56|99.62|99.57|99.61|99.56|0
1625746470000|2021-07-08 12:14:30|99.59||99.58||99.59||99.58||5067
1625746500000|2021-07-08 12:15:00|99.57|99.53|99.51|99.48|99.57|99.53|99.51|99.48|5027
1625746510000|2021-07-08 12:15:10|99.5|99.45|99.51|99.44|99.51|99.46|99.48|99.41|11048
1625746520000|2021-07-08 12:15:20|99.52|99.45|99.57|99.51|99.6|99.53|99.51|99.45|22725
1625746530000|2021-07-08 12:15:30|99.59|99.52|99.62|99.57|99.64|99.57|99.58|99.52|9273
1625746540000|2021-07-08 12:15:40||99.58||99.58||99.58||99.58|0
1625746560000|2021-07-08 12:16:00|99.65|99.59|99.62|99.59|99.65|99.62|99.62|99.58|5515
1625746570000|2021-07-08 12:16:10||99.58||99.58||99.58||99.58|134
1625746580000|2021-07-08 12:16:20|99.61||99.61||99.62||99.61||38
1625746600000|2021-07-08 12:16:40|99.59|99.55|99.56|99.49|99.61|99.55|99.56|99.47|6087
1625746610000|2021-07-08 12:16:50|99.55||99.55||99.55||99.55||2
1625746620000|2021-07-08 12:17:00|99.54|99.45|99.5|99.44|99.54|99.45|99.5|99.43|8649
1625746630000|2021-07-08 12:17:10|||||||||1000
1625746640000|2021-07-08 12:17:20|99.52|99.45|99.52|99.46|99.56|99.5|99.52|99.45|16306
1625746650000|2021-07-08 12:17:30|99.55|99.47|99.54|99.46|99.55|99.5|99.52|99.45|8448
1625746660000|2021-07-08 12:17:40|99.53|99.47|99.53|99.48|99.53|99.48|99.53|99.46|208
1625746670000|2021-07-08 12:17:50|99.52|99.49|99.55|99.51|99.55|99.51|99.52|99.49|3121
1625746680000|2021-07-08 12:18:00|99.58|99.5|99.54|99.48|99.62|99.55|99.54|99.48|4772
1625746700000|2021-07-08 12:18:20|||||||||1800
1625746710000|2021-07-08 12:18:30|99.56|99.5|99.65|99.58|99.66|99.58|99.56|99.49|6955
1625746720000|2021-07-08 12:18:40|99.64|99.57|99.63|99.56|99.64|99.57|99.63|99.56|0
1625746730000|2021-07-08 12:18:50|99.62||99.6||99.62||99.6||511
1625746740000|2021-07-08 12:19:00|99.59|99.52|99.62|99.55|99.63|99.55|99.58|99.48|28
1625746750000|2021-07-08 12:19:10|99.64|99.56|99.63|99.57|99.64|99.58|99.63|99.56|5636
1625746770000|2021-07-08 12:19:30|99.62|99.58|99.63|99.58|99.64|99.58|99.62|99.58|5438
1625746780000|2021-07-08 12:19:40|99.64|99.59|99.66|99.62|99.66|99.62|99.64|99.59|5179
1625746790000|2021-07-08 12:19:50|99.67|99.63|99.77|99.7|99.78|99.7|99.67|99.63|12115
1625746800000|2021-07-08 12:20:00|99.79|99.71|99.82|99.76|99.82|99.76|99.79|99.71|3843
1625746810000|2021-07-08 12:20:10|99.81|99.75|99.85|99.81|99.85|99.81|99.81|99.75|3704
1625746820000|2021-07-08 12:20:20|99.88|99.82|99.91|99.84|99.94|99.87|99.85|99.82|7894
1625746830000|2021-07-08 12:20:30|99.92|99.85|99.89|99.84|99.93|99.87|99.89|99.84|2739
1625746850000|2021-07-08 12:20:50|99.88|99.81|99.83|99.76|99.88|99.81|99.83|99.75|15204
1625746860000|2021-07-08 12:21:00|99.86|99.78|99.89|99.84|99.89|99.84|99.86|99.78|7969
1625746870000|2021-07-08 12:21:10|99.88|99.82|99.88|99.81|99.89|99.82|99.85|99.77|2218
1625746880000|2021-07-08 12:21:20|99.86|99.79|99.8|99.74|99.86|99.79|99.8|99.72|7182
1625746890000|2021-07-08 12:21:30||99.75||99.75||99.75||99.75|0
1625746900000|2021-07-08 12:21:40|99.79|99.73|99.79|99.72|99.79|99.73|99.79|99.72|50
1625746910000|2021-07-08 12:21:50|99.78|99.71|99.75|99.71|99.78|99.71|99.75|99.71|10
1625746920000|2021-07-08 12:22:00|99.74|99.7|99.7|99.65|99.75|99.7|99.66|99.61|8315
1625746930000|2021-07-08 12:22:10|99.69|99.63|99.73|99.68|99.73|99.68|99.69|99.61|12950
1625746940000|2021-07-08 12:22:20|99.72|99.66|99.7|99.62|99.72|99.66|99.67|99.59|2034
1625746950000|2021-07-08 12:22:30|99.69|99.63|99.68|99.62|99.7|99.64|99.68|99.62|30
1625746960000|2021-07-08 12:22:40|99.69|99.63|99.71|99.67|99.71|99.67|99.69|99.63|8274
1625746970000|2021-07-08 12:22:50|99.74||99.74||99.74||99.74||6076
1625746980000|2021-07-08 12:23:00|99.73|99.68|99.72|99.68|99.74|99.69|99.72|99.68|0
1625746990000|2021-07-08 12:23:10|99.71|99.69|99.71|99.67|99.72|99.69|99.71|99.67|3177
1625747000000|2021-07-08 12:23:20|99.7||99.7||99.7||99.7||1038
1625747010000|2021-07-08 12:23:30|99.72||99.72||99.72||99.72||6455
1625747020000|2021-07-08 12:23:40|99.73|99.68|99.77|99.72|99.78|99.72|99.73|99.68|8724
1625747030000|2021-07-08 12:23:50|99.8|99.73|99.83|99.77|99.84|99.77|99.79|99.73|8802
1625747040000|2021-07-08 12:24:00|99.86|99.78|99.86|99.82|99.9|99.82|99.85|99.78|9449
1625747050000|2021-07-08 12:24:10|99.89|99.83|99.91|99.87|99.96|99.87|99.86|99.83|5748
1625747060000|2021-07-08 12:24:20|99.94|99.88|99.92|99.89|99.94|99.89|99.92|99.87|1373
1625747070000|2021-07-08 12:24:30||99.9||99.9||99.9||99.9|0
1625747080000|2021-07-08 12:24:40|99.96|99.91|99.94|99.9|99.98|99.91|99.94|99.9|2863
1625747090000|2021-07-08 12:24:50|99.98|99.92|99.99|99.93|100|99.93|99.94|99.92|2846
1625747100000|2021-07-08 12:25:00|99.97|99.94|99.97|99.94|99.97|99.94|99.97|99.93|600
1625747110000|2021-07-08 12:25:10|99.96|99.92|99.93|99.85|99.96|99.92|99.93|99.83|17306
1625747120000|2021-07-08 12:25:20|99.92||99.92||99.92||99.92||11059
1625747130000|2021-07-08 12:25:30|99.94|99.87|99.97|99.92|99.97|99.92|99.92|99.87|32477
1625747140000|2021-07-08 12:25:40||99.93||99.93||99.94||99.91|541
1625747160000|2021-07-08 12:26:00|100|99.95|99.97|99.92|100|99.95|99.94|99.91|39639
1625747170000|2021-07-08 12:26:10|99.96|99.91|99.98|99.92|99.99|99.92|99.96|99.91|28404
1625747180000|2021-07-08 12:26:20|99.97|99.91|99.97|99.91|99.97|99.91|99.97|99.91|14500
1625747190000|2021-07-08 12:26:30|99.96||99.93||99.96||99.93||5000
1625747200000|2021-07-08 12:26:40|99.95|99.89|99.97|99.93|99.99|99.95|99.93|99.89|41538
1625747210000|2021-07-08 12:26:50|99.99|99.94|100.06|99.99|100.08|99.99|99.96|99.93|22663
1625747220000|2021-07-08 12:27:00|100.08|100|100.02|99.97|100.1|100.02|100.02|99.97|26868
1625747230000|2021-07-08 12:27:10|||||||||5000
1625747240000|2021-07-08 12:27:20|99.99|99.96|99.99|99.94|100.02|99.96|99.97|99.94|7328
1625747250000|2021-07-08 12:27:30||99.95||99.95||99.95||99.95|2976
1625747260000|2021-07-08 12:27:40|100.02||100.02||100.02||99.99||4096
1625747270000|2021-07-08 12:27:50|||||||||2499
1625747310000|2021-07-08 12:28:30|||||||||1687
1625747320000|2021-07-08 12:28:40|100||100||100||100||15
1625747340000|2021-07-08 12:29:00||99.96||99.96||99.96||99.96|20
1625747350000|2021-07-08 12:29:10|99.98|99.95|99.99|99.94|99.99|99.95|99.96|99.93|17589
1625747360000|2021-07-08 12:29:20||99.93||99.94||99.94||99.93|675
1625747380000|2021-07-08 12:29:40||99.95||99.95||99.95||99.95|16092
1625747400000|2021-07-08 12:30:00|99.98|99.93|99.98|99.93|99.98|99.93|99.98|99.9|6011
1625747410000|2021-07-08 12:30:10|100||99.98||100.02||99.98||13264
1625747420000|2021-07-08 12:30:20|100.02||99.99||100.02||99.99||11530
1625747430000|2021-07-08 12:30:30|99.98|99.91|99.96|99.91|99.98|99.91|99.96|99.91|4
1625747440000|2021-07-08 12:30:40|99.94|99.9|99.93|99.88|99.94|99.9|99.91|99.86|13233
1625747450000|2021-07-08 12:30:50|99.92|99.86|99.93|99.88|99.93|99.88|99.92|99.86|6684
1625747460000|2021-07-08 12:31:00|99.92|99.86|99.93|99.88|99.93|99.88|99.92|99.86|7
1625747470000|2021-07-08 12:31:10|99.94|99.89|99.93|99.87|99.95|99.92|99.93|99.87|18470
1625747490000|2021-07-08 12:31:30||99.88||99.88||99.88||99.88|2328
1625747500000|2021-07-08 12:31:40|99.92|99.87|99.93|99.88|99.93|99.88|99.92|99.87|68
1625747510000|2021-07-08 12:31:50|99.95|99.89|99.96|99.92|99.96|99.92|99.93|99.89|10589
1625747520000|2021-07-08 12:32:00|99.98|99.93|100.02|99.94|100.02|99.96|99.96|99.92|28071
1625747530000|2021-07-08 12:32:10|99.99|99.96|100.06|100.02|100.08|100.02|99.99|99.96|11749
1625747540000|2021-07-08 12:32:20|100.04|100.04|100.04|99.98|100.04|100.04|100.04|99.98|17934
1625747550000|2021-07-08 12:32:30|||||||||1500
1625747560000|2021-07-08 12:32:40|100.02|99.97|99.97|99.91|100.02|99.97|99.97|99.9|4933
1625747570000|2021-07-08 12:32:50||99.9||99.9||99.9||99.9|25
1625747580000|2021-07-08 12:33:00|99.96|99.91|99.89|99.83|99.96|99.91|99.89|99.83|1940
1625747590000|2021-07-08 12:33:10|99.88|99.82|99.86|99.82|99.89|99.82|99.86|99.8|3840
1625747600000|2021-07-08 12:33:20|99.85|99.79|99.8|99.75|99.85|99.79|99.79|99.74|3723
1625747610000|2021-07-08 12:33:30|99.79|99.73|99.73|99.68|99.79|99.73|99.73|99.67|4879
1625747620000|2021-07-08 12:33:40|99.75|99.69|99.74|99.71|99.76|99.72|99.73|99.69|19391
1625747630000|2021-07-08 12:33:50|99.72|99.69|99.73|99.66|99.73|99.69|99.69|99.63|18449
1625747640000|2021-07-08 12:34:00|99.72|99.65|99.63|99.56|99.72|99.65|99.63|99.56|8101
1625747650000|2021-07-08 12:34:10|||||||||287
1625747660000|2021-07-08 12:34:20|99.62|99.51|99.62|99.55|99.63|99.56|99.59|99.51|3415
1625747670000|2021-07-08 12:34:30|99.61|99.56|99.61|99.55|99.62|99.57|99.61|99.54|3406
1625747680000|2021-07-08 12:34:40|99.6||99.57||99.6||99.57||0
1625747690000|2021-07-08 12:34:50|99.59||99.58||99.59||99.58||1204
1625747700000|2021-07-08 12:35:00|99.57|99.52|99.53|99.45|99.57|99.52|99.53|99.43|305
1625747720000|2021-07-08 12:35:20|||||||||10106
1625747730000|2021-07-08 12:35:30|99.52|99.44|99.5|99.43|99.52|99.44|99.5|99.42|100
1625747740000|2021-07-08 12:35:40|99.49|99.42|99.46|99.39|99.49|99.42|99.46|99.38|639
1625747750000|2021-07-08 12:35:50|99.45|99.38|99.43|99.35|99.45|99.38|99.43|99.35|469
1625747760000|2021-07-08 12:36:00|99.44|99.36|99.43|99.42|99.45|99.42|99.43|99.35|11819
1625747770000|2021-07-08 12:36:10|99.45|99.41|99.49|99.42|99.5|99.42|99.43|99.37|20656
1625747780000|2021-07-08 12:36:20|99.48||99.48||99.48||99.48||0
1625747790000|2021-07-08 12:36:30|99.47|99.41|99.52|99.5|99.56|99.5|99.46|99.41|7841
1625747800000|2021-07-08 12:36:40|99.54|99.51|99.65|99.59|99.66|99.59|99.54|99.51|8497
1625747810000|2021-07-08 12:36:50|99.64|99.57|99.65|99.6|99.66|99.6|99.61|99.57|21238
1625747820000|2021-07-08 12:37:00|99.66|99.61|99.71|99.65|99.72|99.65|99.66|99.61|12065
1625747830000|2021-07-08 12:37:10|99.72|99.67|99.72|99.7|99.72|99.7|99.72|99.67|3653
1625747840000|2021-07-08 12:37:20|99.71|99.68|99.71|99.68|99.71|99.68|99.71|99.67|3834
1625747850000|2021-07-08 12:37:30|99.7|99.69|99.7|99.65|99.71|99.69|99.68|99.63|9045
1625747860000|2021-07-08 12:37:40||99.66||99.66||99.66||99.65|1999
1625747870000|2021-07-08 12:37:50|99.69|99.65|99.65|99.57|99.69|99.65|99.65|99.57|5737
1625747880000|2021-07-08 12:38:00|99.64|99.55|99.53|99.46|99.64|99.55|99.51|99.43|8937
1625747890000|2021-07-08 12:38:10|99.52|99.45|99.57|99.51|99.6|99.53|99.52|99.43|12314
1625747900000|2021-07-08 12:38:20|99.56|99.52|99.57|99.52|99.57|99.52|99.56|99.49|0
1625747910000|2021-07-08 12:38:30|99.56|99.53|99.56|99.51|99.56|99.53|99.53|99.5|5573
1625747920000|2021-07-08 12:38:40|99.55|99.5|99.55|99.5|99.55|99.5|99.55|99.5|2
1625747930000|2021-07-08 12:38:50|99.56|99.51|99.56|99.51|99.56|99.51|99.56|99.51|2816
1625747940000|2021-07-08 12:39:00|99.57|99.5|99.61|99.57|99.65|99.58|99.55|99.5|16292
1625747950000|2021-07-08 12:39:10||99.58||99.59||99.59||99.58|1000
1625747960000|2021-07-08 12:39:20|99.64|99.58|99.67|99.63|99.68|99.63|99.63|99.58|4710
1625747970000|2021-07-08 12:39:30|99.66|99.59|99.57|99.5|99.66|99.59|99.57|99.49|2159
1625747980000|2021-07-08 12:39:40|99.56|99.51|99.62|99.55|99.64|99.57|99.56|99.51|12523
1625747990000|2021-07-08 12:39:50|99.61|99.54|99.69|99.62|99.7|99.62|99.6|99.53|13969
1625748000000|2021-07-08 12:40:00|99.68|99.6|99.62|99.54|99.7|99.63|99.61|99.53|14414
1625748010000|2021-07-08 12:40:10|99.6|99.52|99.6|99.51|99.61|99.52|99.58|99.5|0
1625748020000|2021-07-08 12:40:20|99.59||99.59||99.59||99.59||1039
1625748030000|2021-07-08 12:40:30|99.6||99.58||99.62||99.58||562
1625748040000|2021-07-08 12:40:40|||||||||5284
1625748060000|2021-07-08 12:41:00|99.57|99.5|99.56|99.51|99.58|99.51|99.55|99.5|10381
1625748070000|2021-07-08 12:41:10|99.58|99.52|99.58|99.54|99.58|99.54|99.56|99.52|10807
1625748080000|2021-07-08 12:41:20|99.57|99.55|99.58|99.55|99.58|99.55|99.57|99.55|1300
1625748090000|2021-07-08 12:41:30|99.59|99.56|99.59|99.56|99.59|99.56|99.59|99.55|4351
1625748100000|2021-07-08 12:41:40|99.57|99.55|99.58|99.51|99.59|99.56|99.56|99.5|8898
1625748110000|2021-07-08 12:41:50|99.57|99.5|99.52|99.45|99.57|99.5|99.51|99.44|2678
1625748120000|2021-07-08 12:42:00|99.51||99.51||99.51||99.51||0
1625748130000|2021-07-08 12:42:10|99.54|99.47|99.56|99.5|99.6|99.52|99.54|99.47|9752
1625748140000|2021-07-08 12:42:20|99.58|99.51|99.52|99.46|99.58|99.51|99.5|99.44|3932
1625748150000|2021-07-08 12:42:30|99.51|99.43|99.48|99.41|99.51|99.43|99.48|99.41|505
1625748160000|2021-07-08 12:42:40|99.47|99.39|99.4|99.36|99.47|99.39|99.4|99.32|3318
1625748180000|2021-07-08 12:43:00||99.33||99.34||99.34||99.33|1308
1625748190000|2021-07-08 12:43:10|99.39|99.33|99.35|99.3|99.39|99.33|99.35|99.3|120
1625748200000|2021-07-08 12:43:20|99.37|99.32|99.46|99.41|99.47|99.42|99.35|99.3|33436
1625748210000|2021-07-08 12:43:30|99.5|99.42|99.49|99.41|99.54|99.47|99.49|99.41|7230
1625748220000|2021-07-08 12:43:40||99.42||99.42||99.42||99.42|300
1625748240000|2021-07-08 12:44:00|99.48|99.41|99.45|99.38|99.48|99.41|99.45|99.37|7443
1625748250000|2021-07-08 12:44:10|99.44||99.42||99.44||99.42||0
1625748260000|2021-07-08 12:44:20|99.41|99.35|99.39|99.35|99.41|99.35|99.39|99.35|5987
1625748290000|2021-07-08 12:44:50|99.38||99.39||99.39||99.38||119
1625748300000|2021-07-08 12:45:00|99.38|99.36|99.35|99.31|99.38|99.36|99.35|99.3|9032
1625748310000|2021-07-08 12:45:10|99.34|99.3|99.31|99.3|99.34|99.3|99.31|99.3|2000
1625748320000|2021-07-08 12:45:20|99.3|99.25|99.3|99.23|99.3|99.25|99.3|99.21|159
1625748330000|2021-07-08 12:45:30|99.31|99.24|99.32|99.28|99.32|99.28|99.3|99.24|13369
1625748340000|2021-07-08 12:45:40|99.34|99.3|99.32|99.29|99.35|99.3|99.32|99.28|139801
1625748350000|2021-07-08 12:45:50|99.34|99.3|99.42|99.39|99.44|99.39|99.34|99.3|15606
1625748360000|2021-07-08 12:46:00|||||||||1992
1625748370000|2021-07-08 12:46:10|99.43|99.4|99.47|99.42|99.48|99.42|99.43|99.4|7334
1625748380000|2021-07-08 12:46:20|99.46|99.43|99.49|99.45|99.52|99.46|99.46|99.43|1197
1625748390000|2021-07-08 12:46:30|99.48|99.46|99.42|99.36|99.48|99.46|99.39|99.31|53426
1625748400000|2021-07-08 12:46:40|99.41|99.33|99.4|99.34|99.41|99.34|99.4|99.33|10000
1625748410000|2021-07-08 12:46:50||99.33||99.32||99.33||99.31|5675
1625748420000|2021-07-08 12:47:00|99.39|99.33|99.4|99.37|99.4|99.37|99.37|99.33|16859
1625748440000|2021-07-08 12:47:20|99.42|99.39|99.47|99.42|99.54|99.46|99.42|99.39|22764
1625748450000|2021-07-08 12:47:30|99.46|99.39|99.47|99.42|99.5|99.43|99.45|99.37|3899
1625748460000|2021-07-08 12:47:40|99.46|99.4|99.45|99.42|99.46|99.42|99.45|99.4|0
1625748470000|2021-07-08 12:47:50|99.44|99.39|99.4|99.34|99.45|99.41|99.4|99.33|546
1625748480000|2021-07-08 12:48:00|99.39|99.31|99.39|99.34|99.4|99.37|99.39|99.31|1324
1625748490000|2021-07-08 12:48:10|||||||||1000
1625748510000|2021-07-08 12:48:30|99.4|99.33|99.35|99.32|99.41|99.34|99.33|99.29|18084
1625748520000|2021-07-08 12:48:40|99.34|99.29|99.38|99.34|99.38|99.34|99.34|99.29|6421
1625748530000|2021-07-08 12:48:50|99.39|99.35|99.43|99.37|99.46|99.39|99.39|99.35|31326
1625748540000|2021-07-08 12:49:00||99.38||99.37||99.38||99.36|0
1625748550000|2021-07-08 12:49:10|99.42|99.36|99.42|99.39|99.42|99.39|99.42|99.36|522
1625748560000|2021-07-08 12:49:20|99.44||99.44||99.44||99.44||11599
1625748590000|2021-07-08 12:49:50|99.45|99.45|99.52|99.46|99.52|99.46|99.44|99.41|21762
1625748600000|2021-07-08 12:50:00|99.54|99.47|99.43|99.39|99.56|99.48|99.43|99.39|26462
1625748610000|2021-07-08 12:50:10|99.42|99.36|99.41|99.36|99.42|99.36|99.4|99.36|325
1625748620000|2021-07-08 12:50:20|99.4|99.37|99.4|99.34|99.4|99.37|99.4|99.34|3816
1625748630000|2021-07-08 12:50:30|99.42|99.37|99.46|99.39|99.49|99.47|99.4|99.35|49719
1625748640000|2021-07-08 12:50:40|99.44|99.38|99.41|99.34|99.44|99.38|99.41|99.31|2761
1625748660000|2021-07-08 12:51:00||99.33||99.34||99.34||99.33|3841
1625748670000|2021-07-08 12:51:10||99.33||99.35||99.35||99.33|0
1625748680000|2021-07-08 12:51:20|99.4|99.33|99.33|99.26|99.4|99.33|99.33|99.25|5758
1625748690000|2021-07-08 12:51:30|99.32|99.23|99.3|99.24|99.32|99.24|99.3|99.23|0
1625748710000|2021-07-08 12:51:50|||||||||13584
1625748720000|2021-07-08 12:52:00|99.29|99.23|99.29|99.23|99.29|99.23|99.29|99.23|141
1625748730000|2021-07-08 12:52:10|99.28||99.27||99.28||99.27||0
1625748740000|2021-07-08 12:52:20|99.26||99.25||99.26||99.25||0
1625748750000|2021-07-08 12:52:30|99.26|99.25|99.3|99.25|99.3|99.25|99.25|99.23|27809
1625748760000|2021-07-08 12:52:40|||||||||4008
1625748780000|2021-07-08 12:53:00|99.29|99.23|99.29|99.26|99.29|99.26|99.29|99.23|2
1625748790000|2021-07-08 12:53:10|99.3|99.27|99.35|99.29|99.36|99.29|99.3|99.27|14589
1625748800000|2021-07-08 12:53:20||99.28||99.28||99.28||99.28|30038
1625748810000|2021-07-08 12:53:30|99.32||99.31||99.32||99.31||0
1625748820000|2021-07-08 12:53:40|99.3|99.26|99.21|99.16|99.3|99.27|99.21|99.15|7611
1625748830000|2021-07-08 12:53:50|99.2|99.14|99.19|99.13|99.2|99.15|99.19|99.12|0
1625748860000|2021-07-08 12:54:20||99.14||99.15||99.16||99.14|600
1625748870000|2021-07-08 12:54:30|99.21|99.16|99.26|99.21|99.26|99.22|99.2|99.16|28528
1625748880000|2021-07-08 12:54:40|99.25|99.22|99.25|99.22|99.26|99.22|99.22|99.17|7964
1625748890000|2021-07-08 12:54:50||99.19||99.19||99.2||99.19|0
1625748900000|2021-07-08 12:55:00||99.2||99.19||99.2||99.18|20
1625748910000|2021-07-08 12:55:10|99.24|99.2|99.21|99.17|99.24|99.2|99.19|99.17|13750
1625748920000|2021-07-08 12:55:20|99.2|99.15|99.16|99.1|99.2|99.15|99.16|99.1|14947
1625748930000|2021-07-08 12:55:30|99.15|99.09|99.1|99.04|99.15|99.09|99.09|99.03|5782
1625748940000|2021-07-08 12:55:40|99.07|99.03|99.07|99.02|99.1|99.03|99.07|99|14164
1625748950000|2021-07-08 12:55:50|||||||||5514
1625748960000|2021-07-08 12:56:00|99.08|99.03|99.11|99.08|99.15|99.08|99.07|99.02|49766
1625748970000|2021-07-08 12:56:10|99.1|99.07|99.09|99.05|99.11|99.07|99.09|99.02|3474
1625748980000|2021-07-08 12:56:20|99.08|99.04|99.1|99.06|99.11|99.07|99.08|99.01|5817
1625748990000|2021-07-08 12:56:30|99.09|99.05|99.09|99.04|99.09|99.05|99.09|99.03|2375
1625749000000|2021-07-08 12:56:40|||||||||10000
1625749010000|2021-07-08 12:56:50|99.08|99.02|99.05|99.01|99.08|99.04|99.04|99|7768
1625749020000|2021-07-08 12:57:00|99.06|99|99.09|99.04|99.09|99.05|99.05|99|15057
1625749030000|2021-07-08 12:57:10|99.08|99.02|99.06|99|99.09|99.04|99.06|99|527
1625749040000|2021-07-08 12:57:20|99.07|99.03|99.03|98.98|99.07|99.03|99.01|98.98|57627
1625749050000|2021-07-08 12:57:30|99.02||99.02||99.02||99.02||150622
1625749060000|2021-07-08 12:57:40|99.01|98.95|98.99|98.94|99.01|98.95|98.99|98.93|15089
1625749070000|2021-07-08 12:57:50|||||||||9794
1625749080000|2021-07-08 12:58:00||98.95||98.95||98.97||98.94|15320
1625749090000|2021-07-08 12:58:10|98.98|98.94|99.02|98.96|99.02|98.96|98.97|98.91|49138
1625749100000|2021-07-08 12:58:20|99.01||99.01||99.01||99.01||2760
1625749110000|2021-07-08 12:58:30|||||||||1010
1625749130000|2021-07-08 12:58:50|98.99|98.95|99.01|98.96|99.01|98.96|98.99|98.95|3868
1625749140000|2021-07-08 12:59:00||98.97||98.97||98.97||98.97|3937
1625749150000|2021-07-08 12:59:10|99|98.95|99|98.96|99.01|98.98|98.97|98.94|91432
1625749160000|2021-07-08 12:59:20|98.99|98.95|98.99|98.95|98.99|98.95|98.98|98.95|15045
1625749170000|2021-07-08 12:59:30|98.98|98.92|98.98|98.92|98.99|98.95|98.96|98.92|9424
1625749180000|2021-07-08 12:59:40|98.97|98.93|98.96|98.91|98.97|98.93|98.95|98.9|8708
1625749190000|2021-07-08 12:59:50|98.97|98.92|99|98.97|99|98.98|98.97|98.92|23748
1625749200000|2021-07-08 13:00:00|99.04|98.98|98.99|98.94|99.04|98.99|98.99|98.93|5462
1625749210000|2021-07-08 13:00:10|98.98|98.93|98.98|98.93|98.98|98.93|98.98|98.93|692
1625749220000|2021-07-08 13:00:20||98.94||98.94||98.94||98.94|1020
1625749230000|2021-07-08 13:00:30|98.99|98.95|99.05|99|99.07|99|98.99|98.94|18440
1625749240000|2021-07-08 13:00:40|99.07|98.99|99.13|99.09|99.15|99.09|99.05|98.99|8377
1625749250000|2021-07-08 13:00:50|99.16|99.1|99.1|99.03|99.18|99.11|99.1|99.02|45064
1625749260000|2021-07-08 13:01:00|99.09||99.06||99.09||99.06||1994
1625749270000|2021-07-08 13:01:10|99.05|99.01|99.06|99.03|99.06|99.03|99.04|98.97|9383
1625749280000|2021-07-08 13:01:20|99.05|99.04|99.03|98.97|99.05|99.04|99.03|98.96|3605
1625749300000|2021-07-08 13:01:40|99.02|98.93|98.99|98.94|99.02|98.94|98.99|98.93|1625
1625749310000|2021-07-08 13:01:50|98.98|98.91|98.95|98.91|98.98|98.92|98.95|98.9|3620
1625749320000|2021-07-08 13:02:00|98.94|98.9|98.95|98.9|98.95|98.9|98.94|98.9|8180
1625749330000|2021-07-08 13:02:10|98.97|98.91|98.97|98.91|98.99|98.95|98.97|98.9|24887
1625749340000|2021-07-08 13:02:20||98.9||98.91||98.91||98.9|25000
1625749350000|2021-07-08 13:02:30|98.96|98.92|98.98|98.92|98.98|98.92|98.96|98.92|37
1625749360000|2021-07-08 13:02:40|||||||||4069
1625749370000|2021-07-08 13:02:50|98.99|98.93|99.04|98.99|99.05|98.99|98.99|98.93|15557
1625749380000|2021-07-08 13:03:00||99||99||99||99|0
1625749400000|2021-07-08 13:03:20|99.06||99.03||99.06||99.03||4748
1625749410000|2021-07-08 13:03:30|99.06|99.01|99.06|99.02|99.06|99.02|99.06|99.01|4692
1625749420000|2021-07-08 13:03:40|99.1|99.03|99.13|99.07|99.14|99.07|99.06|99.01|13739
1625749430000|2021-07-08 13:03:50|99.12|99.06|99.06|99.02|99.12|99.06|99.06|99.02|20040
1625749440000|2021-07-08 13:04:00||99.03||99.03||99.03||99.03|0
1625749450000|2021-07-08 13:04:10|99.05|98.99|99.05|99|99.05|99|99.05|98.97|4016
1625749460000|2021-07-08 13:04:20|99.07|99.01|99.13|99.07|99.14|99.07|99.07|99.01|15153
1625749470000|2021-07-08 13:04:30|99.16|99.1|99.12|99.07|99.16|99.1|99.12|99.05|3687
1625749490000|2021-07-08 13:04:50|99.11||99.11||99.11||99.11||20
1625749500000|2021-07-08 13:05:00|99.12|99.08|99.01|98.94|99.12|99.08|99|98.93|14452
1625749510000|2021-07-08 13:05:10|99|98.95|99|98.94|99|98.95|98.99|98.93|139
1625749520000|2021-07-08 13:05:20|98.99|98.93|98.99|98.93|98.99|98.93|98.99|98.93|2008
1625749530000|2021-07-08 13:05:30||98.94||98.94||98.94||98.94|0
1625749540000|2021-07-08 13:05:40|99|98.98|98.96|98.93|99|98.98|98.96|98.93|12984
1625749550000|2021-07-08 13:05:50|||||||||309
1625749560000|2021-07-08 13:06:00|98.97|98.94|99.02|98.97|99.04|98.98|98.97|98.94|22253
1625749570000|2021-07-08 13:06:10|99.01|98.95|98.96|98.91|99.01|98.96|98.96|98.9|16424
1625749580000|2021-07-08 13:06:20||98.9||98.9||98.91||98.9|2
1625749590000|2021-07-08 13:06:30|98.95|98.87|98.94|98.87|98.95|98.9|98.93|98.86|16555
1625749610000|2021-07-08 13:06:50|98.92||98.92||98.92||98.92||0
1625749620000|2021-07-08 13:07:00|98.9|98.86|98.9|98.86|98.9|98.86|98.9|98.86|6931
1625749630000|2021-07-08 13:07:10|98.89|98.83|98.87|98.82|98.89|98.84|98.87|98.81|7251
1625749640000|2021-07-08 13:07:20|98.86|98.8|98.83|98.8|98.86|98.8|98.83|98.8|1232
1625749650000|2021-07-08 13:07:30|98.85|98.81|98.91|98.83|98.92|98.86|98.85|98.81|25758
1625749660000|2021-07-08 13:07:40||98.82||98.83||98.83||98.82|0
1625749670000|2021-07-08 13:07:50|98.9|98.82|98.89|98.83|98.9|98.83|98.89|98.82|0
1625749680000|2021-07-08 13:08:00|98.88|98.84|98.89|98.85|98.89|98.85|98.88|98.84|602
1625749690000|2021-07-08 13:08:10|98.88|98.84|98.88|98.8|98.89|98.85|98.88|98.8|9271
1625749700000|2021-07-08 13:08:20|98.86|98.78|98.83|98.76|98.86|98.8|98.83|98.75|7416
1625749720000|2021-07-08 13:08:40|98.82|98.75|98.78|98.72|98.82|98.75|98.78|98.71|7605
1625749730000|2021-07-08 13:08:50|||||||||4500
1625749750000|2021-07-08 13:09:10|98.77||98.75||98.77||98.75||14696
1625749760000|2021-07-08 13:09:20|98.74|98.73|98.75|98.72|98.75|98.73|98.74|98.72|27671
1625749770000|2021-07-08 13:09:30|98.74|98.69|98.74|98.68|98.74|98.69|98.74|98.67|3774
1625749780000|2021-07-08 13:09:40||98.66||98.68||98.68||98.66|15
1625749790000|2021-07-08 13:09:50|98.73|98.66|98.7|98.66|98.73|98.66|98.7|98.66|10279
1625749800000|2021-07-08 13:10:00|98.68|98.63|98.63|98.59|98.68|98.67|98.63|98.58|20300
1625749810000|2021-07-08 13:10:10|98.62|98.6|98.68|98.63|98.69|98.63|98.62|98.57|28915
1625749820000|2021-07-08 13:10:20|98.67|98.6|98.64|98.58|98.67|98.6|98.64|98.57|4960
1625749830000|2021-07-08 13:10:30|||||||||3209
1625749840000|2021-07-08 13:10:40|98.68|98.6|98.66|98.62|98.68|98.64|98.66|98.6|5759
1625749860000|2021-07-08 13:11:00|98.68|98.63|98.73|98.68|98.73|98.68|98.68|98.63|13771
1625749870000|2021-07-08 13:11:10||98.69||98.7||98.7||98.69|2152
1625749880000|2021-07-08 13:11:20|98.72|98.69|98.72|98.66|98.72|98.69|98.72|98.66|6518
1625749890000|2021-07-08 13:11:30||98.64||98.64||98.66||98.61|5868
1625749910000|2021-07-08 13:11:50|||||||||2006
1625749920000|2021-07-08 13:12:00|98.73|98.65|98.77|98.69|98.78|98.73|98.73|98.65|45554
1625749930000|2021-07-08 13:12:10||98.71||98.72||98.72||98.71|995
1625749940000|2021-07-08 13:12:20|98.76||98.76||98.76||98.76||28
1625749950000|2021-07-08 13:12:30|98.75|98.71|98.72|98.65|98.75|98.71|98.72|98.63|20576
1625749960000|2021-07-08 13:12:40|98.7|98.63|98.66|98.6|98.7|98.64|98.66|98.57|10900
1625749970000|2021-07-08 13:12:50|||||||||74
1625749980000|2021-07-08 13:13:00||98.62||98.62||98.62||98.62|10103
1625749990000|2021-07-08 13:13:10|98.68|98.63|98.75|98.71|98.75|98.71|98.68|98.62|23510
1625750000000|2021-07-08 13:13:20|98.78|98.7|98.76|98.7|98.78|98.7|98.76|98.7|34
1625750010000|2021-07-08 13:13:30|98.75|98.69|98.68|98.62|98.75|98.69|98.68|98.59|24973
1625750020000|2021-07-08 13:13:40|98.66|98.59|98.64|98.58|98.66|98.6|98.64|98.57|1000
1625750030000|2021-07-08 13:13:50|98.63|98.55|98.6|98.54|98.63|98.57|98.6|98.53|2909
1625750040000|2021-07-08 13:14:00|98.59|98.52|98.57|98.51|98.59|98.53|98.57|98.5|0
1625750050000|2021-07-08 13:14:10|98.58|98.52|98.55|98.51|98.59|98.53|98.55|98.51|17571
1625750070000|2021-07-08 13:14:30|98.54|98.52|98.54|98.52|98.54|98.52|98.54|98.52|2055
1625750080000|2021-07-08 13:14:40|98.53|98.5|98.5|98.46|98.53|98.5|98.48|98.41|46599
1625750090000|2021-07-08 13:14:50|98.53|98.48|98.57|98.51|98.57|98.51|98.51|98.43|22323
1625750100000|2021-07-08 13:15:00|98.58|98.54|98.55|98.48|98.58|98.55|98.54|98.45|9636
1625750110000|2021-07-08 13:15:10|98.54|98.45|98.54|98.47|98.54|98.47|98.54|98.45|1185
1625750120000|2021-07-08 13:15:20|98.55||98.54||98.55||98.54||55
1625750130000|2021-07-08 13:15:30|98.53||98.53||98.53||98.53||40
1625750140000|2021-07-08 13:15:40|98.55|98.49|98.57|98.52|98.57|98.54|98.55|98.49|16665
1625750150000|2021-07-08 13:15:50|98.58|98.51|98.58|98.52|98.58|98.52|98.58|98.51|2307
1625750160000|2021-07-08 13:16:00|98.57|98.53|98.55|98.5|98.57|98.53|98.55|98.5|343
1625750170000|2021-07-08 13:16:10|98.54|98.46|98.52|98.46|98.54|98.48|98.47|98.41|30957
1625750180000|2021-07-08 13:16:20|98.51|98.44|98.5|98.44|98.52|98.47|98.49|98.44|16039
1625750190000|2021-07-08 13:16:30|98.49|98.45|98.54|98.47|98.54|98.47|98.49|98.45|11108
1625750200000|2021-07-08 13:16:40|98.53|98.46|98.52|98.46|98.53|98.46|98.52|98.46|0
1625750210000|2021-07-08 13:16:50|98.51|98.43|98.46|98.41|98.51|98.44|98.46|98.41|532
1625750220000|2021-07-08 13:17:00|98.48|98.42|98.59|98.55|98.62|98.55|98.46|98.42|82055
1625750230000|2021-07-08 13:17:10||98.53||98.5||98.53||98.49|17728
1625750240000|2021-07-08 13:17:20|98.6|98.51|98.56|98.5|98.61|98.53|98.52|98.49|44299
1625750250000|2021-07-08 13:17:30||98.51||98.5||98.51||98.5|10
1625750260000|2021-07-08 13:17:40|||||||||1461
1625750270000|2021-07-08 13:17:50||98.51||98.49||98.51||98.49|3
1625750280000|2021-07-08 13:18:00|98.55|98.47|98.52|98.43|98.55|98.47|98.52|98.43|266
1625750290000|2021-07-08 13:18:10|98.5|98.41|98.51|98.44|98.56|98.5|98.47|98.41|23876
1625750300000|2021-07-08 13:18:20|98.5||98.5||98.5||98.5||10000
1625750310000|2021-07-08 13:18:30|98.49|98.43|98.51|98.45|98.51|98.45|98.48|98.43|2760
1625750320000|2021-07-08 13:18:40|98.5|98.43|98.5|98.43|98.52|98.43|98.5|98.42|16511
1625750340000|2021-07-08 13:19:00|98.52|98.44|98.61|98.56|98.64|98.58|98.52|98.44|169675
1625750350000|2021-07-08 13:19:10|98.64|98.58|98.67|98.6|98.67|98.6|98.6|98.53|28010
1625750360000|2021-07-08 13:19:20|98.7|98.61|98.63|98.57|98.72|98.64|98.63|98.57|4408
1625750370000|2021-07-08 13:19:30|98.62|98.56|98.6|98.55|98.62|98.56|98.6|98.54|10000
1625750380000|2021-07-08 13:19:40|98.59|98.54|98.59|98.53|98.59|98.54|98.59|98.53|648
1625750390000|2021-07-08 13:19:50|98.58||98.58||98.58||98.58||471
1625750400000|2021-07-08 13:20:00|98.57||98.57||98.58||98.57||80
1625750410000|2021-07-08 13:20:10|98.58|98.54|98.57|98.52|98.65|98.58|98.56|98.52|40018
1625750420000|2021-07-08 13:20:20|98.58|98.54|98.6|98.53|98.65|98.57|98.57|98.52|9837
1625750430000|2021-07-08 13:20:30|98.59|98.54|98.67|98.61|98.67|98.61|98.59|98.54|18598
1625750440000|2021-07-08 13:20:40|98.72|98.62|98.71|98.66|98.76|98.68|98.71|98.61|10913
1625750450000|2021-07-08 13:20:50|98.73|98.67|98.77|98.72|98.82|98.74|98.73|98.67|8251
1625750470000|2021-07-08 13:21:10|98.79|98.73|98.84|98.78|98.87|98.78|98.79|98.73|8908
1625750490000|2021-07-08 13:21:30|98.83|98.77|98.76|98.7|98.83|98.77|98.76|98.67|23269
1625750500000|2021-07-08 13:21:40|98.75|98.68|98.74|98.67|98.75|98.68|98.74|98.66|2108
1625750510000|2021-07-08 13:21:50|98.73|98.65|98.67|98.61|98.73|98.65|98.67|98.59|323
1625750520000|2021-07-08 13:22:00|98.68|98.62|98.67|98.61|98.68|98.62|98.67|98.6|0
1625750530000|2021-07-08 13:22:10|98.66|98.59|98.64|98.58|98.66|98.61|98.64|98.55|671
1625750540000|2021-07-08 13:22:20|98.63|98.57|98.64|98.58|98.64|98.58|98.63|98.57|12945
1625750550000|2021-07-08 13:22:30|98.65|98.59|98.64|98.58|98.66|98.61|98.64|98.57|10010
1625750570000|2021-07-08 13:22:50|98.62|98.57|98.61|98.54|98.62|98.57|98.61|98.53|3006
1625750580000|2021-07-08 13:23:00|98.6|98.53|98.59|98.54|98.6|98.54|98.59|98.53|3531
1625750590000|2021-07-08 13:23:10|98.57|98.52|98.56|98.52|98.59|98.52|98.56|98.5|3749
1625750600000|2021-07-08 13:23:20||98.53||98.53||98.53||98.53|998
1625750610000|2021-07-08 13:23:30|||||||||1611
1625750620000|2021-07-08 13:23:40|98.55|98.52|98.54|98.5|98.56|98.52|98.54|98.5|10297
1625750630000|2021-07-08 13:23:50|98.56|98.53|98.56|98.5|98.56|98.54|98.54|98.5|22801
1625750640000|2021-07-08 13:24:00||98.51||98.51||98.51||98.51|410
1625750650000|2021-07-08 13:24:10|98.58|98.52|98.64|98.59|98.68|98.61|98.56|98.52|43067
1625750660000|2021-07-08 13:24:20|98.67|98.6|98.75|98.7|98.77|98.7|98.64|98.6|28727
1625750670000|2021-07-08 13:24:30|||||||||996
1625750680000|2021-07-08 13:24:40|98.76|98.71|98.72|98.67|98.82|98.73|98.72|98.64|32058
1625750690000|2021-07-08 13:24:50|98.75|98.68|98.77|98.73|98.77|98.73|98.75|98.68|2036
1625750700000|2021-07-08 13:25:00|98.76|98.69|98.76|98.7|98.77|98.71|98.76|98.69|407
1625750710000|2021-07-08 13:25:10|98.77|98.71|98.79|98.74|98.85|98.76|98.76|98.71|36939
1625750720000|2021-07-08 13:25:20|||||||||1200
1625750730000|2021-07-08 13:25:30|98.78|98.73|98.76|98.69|98.78|98.73|98.76|98.68|1211
1625750740000|2021-07-08 13:25:40|98.75|98.68|98.74|98.68|98.75|98.68|98.74|98.67|70
1625750750000|2021-07-08 13:25:50|98.72|98.7|98.75|98.73|98.75|98.73|98.72|98.7|12092
1625750760000|2021-07-08 13:26:00|98.76|98.75|98.91|98.87|98.96|98.89|98.76|98.75|23072
1625750770000|2021-07-08 13:26:10|98.9|98.85|98.9|98.85|98.91|98.86|98.9|98.84|205
1625750780000|2021-07-08 13:26:20|98.89|98.84|98.89|98.84|98.89|98.84|98.89|98.84|0
1625750790000|2021-07-08 13:26:30|98.88|98.83|98.87|98.81|98.89|98.83|98.87|98.8|5
1625750800000|2021-07-08 13:26:40|98.86|98.8|98.83|98.8|98.86|98.8|98.83|98.78|3000
1625750820000|2021-07-08 13:27:00|98.82|98.77|98.77|98.72|98.83|98.77|98.77|98.71|3854
1625750830000|2021-07-08 13:27:10|98.79|98.77|98.76|98.7|98.8|98.77|98.76|98.67|17500
1625750850000|2021-07-08 13:27:30|||||||||250
1625750860000|2021-07-08 13:27:40||98.71||98.71||98.71||98.71|50
1625750880000|2021-07-08 13:28:00|98.75|98.73|98.78|98.74|98.82|98.74|98.75|98.73|3157
1625750890000|2021-07-08 13:28:10|98.79|98.75|98.81|98.76|98.88|98.83|98.79|98.75|21675
1625750900000|2021-07-08 13:28:20|98.8|98.74|98.8|98.77|98.81|98.77|98.77|98.71|27937
1625750910000|2021-07-08 13:28:30|98.79|98.76|98.79|98.73|98.79|98.76|98.79|98.72|2973
1625750920000|2021-07-08 13:28:40|||||||||6018
1625750940000|2021-07-08 13:29:00|98.81|98.74|98.78|98.72|98.81|98.77|98.78|98.71|2028
1625750950000|2021-07-08 13:29:10|98.77|98.71|98.77|98.72|98.77|98.72|98.77|98.71|104000
1625750960000|2021-07-08 13:29:20|98.76||98.76||98.76||98.76||55
1625750970000|2021-07-08 13:29:30|98.78|98.73|98.79|98.74|98.79|98.74|98.76|98.73|15853
1625750980000|2021-07-08 13:29:40|98.8|98.75|98.79|98.73|98.8|98.76|98.78|98.72|38845
1625750990000|2021-07-08 13:29:50|98.81|98.74|98.82|98.78|98.85|98.8|98.81|98.74|5462
1625751000000|2021-07-08 13:30:00|98.85|98.77|98.96|98.92|98.96|98.92|98.85|98.77|26516
1625751010000|2021-07-08 13:30:10|98.99|98.93|98.97|98.89|98.99|98.94|98.92|98.87|22864
1625751020000|2021-07-08 13:30:20|98.98|98.9|99.09|99.06|99.12|99.06|98.98|98.9|42468
1625751030000|2021-07-08 13:30:30|99.1|99.05|98.99|98.89|99.1|99.05|98.99|98.88|30722
1625751040000|2021-07-08 13:30:40|99|98.9|99|98.95|99|98.95|99|98.9|2102
1625751050000|2021-07-08 13:30:50|98.99|98.94|98.85|98.78|98.99|98.94|98.85|98.77|45003
1625751060000|2021-07-08 13:31:00|98.86|98.79|98.87|98.82|98.88|98.82|98.85|98.79|9772
1625751070000|2021-07-08 13:31:10|98.88|98.8|98.85|98.8|98.88|98.82|98.83|98.75|10
1625751080000|2021-07-08 13:31:20|98.84||98.84||98.85||98.84||566
1625751090000|2021-07-08 13:31:30|98.85|98.81|98.85|98.8|98.85|98.81|98.85|98.8|13773
1625751100000|2021-07-08 13:31:40|98.84||98.84||98.85||98.84||3094
1625751110000|2021-07-08 13:31:50|98.85|98.81|99|98.96|99.04|98.96|98.85|98.8|34773
1625751120000|2021-07-08 13:32:00|98.99|98.97|99.09|99.03|99.12|99.05|98.96|98.91|11994
1625751130000|2021-07-08 13:32:10|99.1|99.04|99.19|99.12|99.2|99.13|99.1|99.04|11016
1625751140000|2021-07-08 13:32:20|99.18|99.11|99.11|99.06|99.18|99.11|99.08|99.03|30593
1625751150000|2021-07-08 13:32:30|99.1|99.07|99.11|99.06|99.11|99.07|99.08|99.03|4827
1625751160000|2021-07-08 13:32:40|99.1|99.07|98.98|98.93|99.11|99.07|98.98|98.91|84727
1625751170000|2021-07-08 13:32:50|98.97|98.94|99|98.95|99|98.95|98.97|98.93|14756
1625751180000|2021-07-08 13:33:00|98.99|98.96|99.05|99.01|99.09|99.02|98.98|98.93|23006
1625751190000|2021-07-08 13:33:10|99.04|98.97|99.02|98.96|99.06|99|99.01|98.93|32264
1625751200000|2021-07-08 13:33:20|99.03|98.97|99.02|98.96|99.03|98.97|99.02|98.96|321
1625751210000|2021-07-08 13:33:30|99.01|98.93|99|98.94|99.01|98.96|99|98.91|10068
1625751220000|2021-07-08 13:33:40|99.01|98.91|98.92|98.85|99.01|98.94|98.92|98.85|5575
1625751230000|2021-07-08 13:33:50|98.91|98.86|98.91|98.83|98.91|98.86|98.91|98.82|719
1625751240000|2021-07-08 13:34:00|98.92|98.84|98.91|98.86|98.93|98.88|98.91|98.83|13429
1625751250000|2021-07-08 13:34:10|98.92|98.88|98.95|98.91|98.98|98.91|98.91|98.88|12390
1625751260000|2021-07-08 13:34:20|98.98|98.92|98.91|98.83|98.98|98.95|98.91|98.83|8350
1625751270000|2021-07-08 13:34:30|98.92|98.84|98.81|98.75|98.94|98.86|98.81|98.75|15987
1625751280000|2021-07-08 13:34:40|98.8|98.73|98.76|98.69|98.8|98.74|98.75|98.68|11355
1625751290000|2021-07-08 13:34:50|98.75|98.67|98.76|98.72|98.76|98.72|98.75|98.66|30170
1625751300000|2021-07-08 13:35:00|98.75|98.69|98.76|98.68|98.76|98.71|98.74|98.66|31544
1625751310000|2021-07-08 13:35:10|||||||||4995
1625751320000|2021-07-08 13:35:20|98.77|98.75|98.59|98.51|98.77|98.75|98.59|98.51|29452
1625751330000|2021-07-08 13:35:30|98.58|98.5|98.5|98.44|98.58|98.5|98.5|98.43|11675
1625751340000|2021-07-08 13:35:40|98.52|98.45|98.54|98.49|98.54|98.49|98.5|98.44|18486
1625751350000|2021-07-08 13:35:50|98.55|98.51|98.55|98.51|98.55|98.51|98.55|98.51|6449
1625751360000|2021-07-08 13:36:00|98.57|98.52|98.62|98.57|98.66|98.6|98.57|98.52|30330
1625751370000|2021-07-08 13:36:10|98.63|98.58|98.66|98.62|98.66|98.62|98.62|98.58|10382
1625751380000|2021-07-08 13:36:20|98.69|98.63|98.69|98.65|98.72|98.65|98.69|98.63|4396
1625751390000|2021-07-08 13:36:30|98.68|98.62|98.66|98.6|98.68|98.65|98.66|98.59|9206
1625751400000|2021-07-08 13:36:40||98.62||98.62||98.63||98.62|4012
1625751410000|2021-07-08 13:36:50|98.65|98.63|98.74|98.66|98.75|98.7|98.65|98.63|44824
1625751420000|2021-07-08 13:37:00|98.73|98.67|98.69|98.66|98.73|98.67|98.69|98.66|531
1625751430000|2021-07-08 13:37:10|98.73|98.67|98.74|98.69|98.74|98.69|98.73|98.67|4068
1625751440000|2021-07-08 13:37:20|98.73|98.68|98.64|98.58|98.73|98.68|98.64|98.57|24489
1625751450000|2021-07-08 13:37:30|98.63|98.55|98.54|98.46|98.63|98.55|98.54|98.45|8140
1625751460000|2021-07-08 13:37:40|98.53|98.5|98.54|98.46|98.54|98.5|98.5|98.43|7384
1625751480000|2021-07-08 13:38:00|98.55|98.48|98.59|98.52|98.63|98.56|98.55|98.48|8689
1625751490000|2021-07-08 13:38:10|98.58|98.5|98.51|98.44|98.58|98.5|98.51|98.43|10494
1625751500000|2021-07-08 13:38:20|98.5|98.43|98.51|98.44|98.51|98.47|98.49|98.41|36669
1625751510000|2021-07-08 13:38:30|98.5|98.41|98.5|98.43|98.51|98.46|98.49|98.41|51608
1625751520000|2021-07-08 13:38:40|98.49|98.44|98.49|98.44|98.49|98.44|98.49|98.44|265
1625751530000|2021-07-08 13:38:50|98.48|98.41|98.39|98.33|98.48|98.41|98.26|98.23|77617
1625751540000|2021-07-08 13:39:00|98.38|98.32|98.42|98.37|98.42|98.37|98.38|98.3|4187
1625751550000|2021-07-08 13:39:10|98.43|98.38|98.44|98.39|98.44|98.39|98.43|98.38|2455
1625751560000|2021-07-08 13:39:20|98.42|98.37|98.38|98.31|98.42|98.38|98.38|98.29|19936
1625751570000|2021-07-08 13:39:30|98.37|98.3|98.29|98.22|98.37|98.3|98.26|98.2|12306
1625751580000|2021-07-08 13:39:40|98.3|98.23|98.34|98.29|98.34|98.3|98.29|98.23|18133
1625751590000|2021-07-08 13:39:50|98.36|98.3|98.42|98.36|98.48|98.39|98.36|98.3|32722
1625751600000|2021-07-08 13:40:00|98.43|98.37|98.43|98.34|98.56|98.48|98.36|98.3|83847
1625751610000|2021-07-08 13:40:10|98.42|98.35|98.43|98.36|98.44|98.36|98.4|98.35|23025
1625751620000|2021-07-08 13:40:20|98.44|98.37|98.45|98.37|98.47|98.43|98.43|98.35|33069
1625751630000|2021-07-08 13:40:30|98.44|98.35|98.41|98.35|98.44|98.35|98.41|98.32|12500
1625751640000|2021-07-08 13:40:40|98.38|98.33|98.3|98.24|98.38|98.33|98.3|98.2|16129
1625751650000|2021-07-08 13:40:50|98.29|98.22|98.28|98.24|98.3|98.24|98.28|98.21|377
1625751660000|2021-07-08 13:41:00|98.29|98.25|98.36|98.3|98.37|98.32|98.28|98.24|22922
1625751670000|2021-07-08 13:41:10|98.37|98.31|98.32|98.24|98.37|98.32|98.32|98.23|8240
1625751680000|2021-07-08 13:41:20|98.3|98.23|98.24|98.2|98.3|98.23|98.24|98.2|9000
1625751690000|2021-07-08 13:41:30|98.23|98.16|98.23|98.19|98.23|98.19|98.19|98.11|6757
1625751700000|2021-07-08 13:41:40|98.25|98.2|98.33|98.26|98.35|98.26|98.25|98.2|15591
1625751710000|2021-07-08 13:41:50|98.31|98.25|98.25|98.18|98.31|98.25|98.25|98.17|6162
1625751720000|2021-07-08 13:42:00|98.24|98.17|98.24|98.17|98.24|98.17|98.24|98.15|10
1625751730000|2021-07-08 13:42:10|98.23|98.19|98.26|98.21|98.26|98.22|98.23|98.16|17718
1625751740000|2021-07-08 13:42:20|98.28|98.22|98.4|98.33|98.42|98.37|98.28|98.22|40512
1625751750000|2021-07-08 13:42:30|98.38|98.3|98.35|98.29|98.38|98.32|98.35|98.29|1024
1625751760000|2021-07-08 13:42:40|98.34|98.27|98.32|98.26|98.34|98.27|98.31|98.26|3507
1625751770000|2021-07-08 13:42:50|98.31||98.3||98.32||98.3||108
1625751780000|2021-07-08 13:43:00|98.31|98.28|98.47|98.44|98.56|98.5|98.31|98.28|151918
1625751790000|2021-07-08 13:43:10|98.46|98.4|98.41|98.34|98.46|98.41|98.41|98.33|5343
1625751800000|2021-07-08 13:43:20|98.4|98.32|98.36|98.3|98.4|98.34|98.36|98.29|12213
1625751810000|2021-07-08 13:43:30|98.35|98.27|98.35|98.28|98.36|98.3|98.33|98.25|18396
1625751820000|2021-07-08 13:43:40|98.32|98.27|98.31|98.26|98.34|98.29|98.3|98.26|16458
1625751830000|2021-07-08 13:43:50|98.32|98.3|98.32|98.3|98.32|98.3|98.32|98.3|0
1625751840000|2021-07-08 13:44:00|98.34|98.29|98.42|98.37|98.42|98.37|98.34|98.29|58223
1625751850000|2021-07-08 13:44:10|98.46|98.39|98.36|98.28|98.46|98.39|98.36|98.27|32222
1625751860000|2021-07-08 13:44:20|98.35|98.26|98.26|98.19|98.36|98.27|98.26|98.18|35262
1625751870000|2021-07-08 13:44:30|98.27|98.2|98.31|98.24|98.36|98.3|98.27|98.2|6995
1625751880000|2021-07-08 13:44:40|98.32|98.25|98.36|98.28|98.38|98.28|98.32|98.25|6040
1625751890000|2021-07-08 13:44:50|98.35||98.35||98.35||98.35||32540
1625751900000|2021-07-08 13:45:00|98.34|98.26|98.3|98.2|98.34|98.29|98.3|98.19|56
1625751910000|2021-07-08 13:45:10|98.29|98.22|98.27|98.22|98.29|98.24|98.27|98.19|47642
1625751920000|2021-07-08 13:45:20|98.28|98.23|98.29|98.24|98.29|98.24|98.28|98.19|30737
1625751930000|2021-07-08 13:45:30|98.3|98.25|98.29|98.25|98.3|98.25|98.29|98.24|12268
1625751940000|2021-07-08 13:45:40|98.3|98.26|98.31|98.25|98.32|98.3|98.29|98.25|21591
1625751950000|2021-07-08 13:45:50||98.26||98.26||98.26||98.26|3
1625751960000|2021-07-08 13:46:00|98.32|98.28|98.35|98.31|98.35|98.31|98.32|98.25|12325
1625751970000|2021-07-08 13:46:10||98.3||98.29||98.3||98.28|822
1625751980000|2021-07-08 13:46:20|98.34|98.27|98.3|98.25|98.35|98.27|98.3|98.25|14817
1625751990000|2021-07-08 13:46:30|98.34|98.26|98.3|98.25|98.34|98.28|98.3|98.25|10593
1625752000000|2021-07-08 13:46:40|98.29|98.24|98.29|98.24|98.29|98.25|98.29|98.24|675
1625752010000|2021-07-08 13:46:50|98.28|98.25|98.29|98.25|98.29|98.25|98.28|98.25|4
1625752020000|2021-07-08 13:47:00|98.27|98.27|98.27|98.23|98.27|98.27|98.27|98.23|1417
1625752030000|2021-07-08 13:47:10|98.26|98.24|98.29|98.24|98.3|98.27|98.26|98.24|3076
1625752040000|2021-07-08 13:47:20|98.3|98.25|98.35|98.3|98.35|98.31|98.3|98.25|11533
1625752050000|2021-07-08 13:47:30|98.34|98.29|98.36|98.3|98.46|98.39|98.34|98.29|91717
1625752060000|2021-07-08 13:47:40|98.33|98.31|98.36|98.3|98.36|98.32|98.33|98.29|2288
1625752070000|2021-07-08 13:47:50|98.35|98.29|98.3|98.24|98.35|98.29|98.3|98.22|10792
1625752080000|2021-07-08 13:48:00||98.25||98.25||98.25||98.25|45
1625752090000|2021-07-08 13:48:10||98.26||98.26||98.26||98.26|100
1625752100000|2021-07-08 13:48:20|98.33|98.27|98.33|98.27|98.36|98.3|98.33|98.24|12280
1625752110000|2021-07-08 13:48:30|98.35|98.3|98.38|98.33|98.38|98.33|98.34|98.29|18806
1625752120000|2021-07-08 13:48:40|98.41||98.4||98.41||98.4||20239
1625752130000|2021-07-08 13:48:50|98.39|98.31|98.38|98.33|98.39|98.33|98.38|98.3|5575
1625752140000|2021-07-08 13:49:00|98.39|98.36|98.37|98.33|98.42|98.38|98.37|98.33|44216
1625752150000|2021-07-08 13:49:10|98.36|98.3|98.34|98.29|98.36|98.3|98.34|98.26|2293
1625752160000|2021-07-08 13:49:20|98.33|98.31|98.35|98.31|98.42|98.32|98.33|98.29|22113
1625752170000|2021-07-08 13:49:30|98.37|98.34|98.49|98.43|98.53|98.43|98.37|98.34|25037
1625752180000|2021-07-08 13:49:40|98.52|98.44|98.61|98.52|98.62|98.52|98.52|98.44|7432
1625752190000|2021-07-08 13:49:50|98.62|98.53|98.67|98.6|98.7|98.6|98.62|98.53|9240
1625752200000|2021-07-08 13:50:00|||||||||12076
1625752210000|2021-07-08 13:50:10|98.66|98.59|98.62|98.52|98.66|98.59|98.62|98.51|27274
1625752220000|2021-07-08 13:50:20|98.63|98.63|98.62|98.57|98.66|98.63|98.62|98.52|33926
1625752230000|2021-07-08 13:50:30|98.65|98.58|98.64|98.59|98.66|98.61|98.62|98.54|25108
1625752240000|2021-07-08 13:50:40|98.66|98.61|98.79|98.76|98.8|98.76|98.64|98.61|24670
1625752250000|2021-07-08 13:50:50|98.81|98.77|98.82|98.76|98.87|98.8|98.8|98.71|8394
1625752260000|2021-07-08 13:51:00|98.8|98.71|98.87|98.8|98.91|98.81|98.8|98.71|16719
1625752270000|2021-07-08 13:51:10|98.86|98.79|98.85|98.82|98.86|98.82|98.84|98.77|11266
1625752280000|2021-07-08 13:51:20|98.84|98.83|98.92|98.85|98.92|98.86|98.84|98.82|19874
1625752290000|2021-07-08 13:51:30|98.94|98.87|98.94|98.9|99.01|98.93|98.94|98.87|18718
1625752300000|2021-07-08 13:51:40|98.93|98.86|98.83|98.79|98.93|98.86|98.83|98.79|3224
1625752310000|2021-07-08 13:51:50|98.82|98.76|98.8|98.73|98.82|98.77|98.8|98.71|678
1625752320000|2021-07-08 13:52:00|98.79|98.7|98.74|98.66|98.79|98.73|98.73|98.65|62
1625752330000|2021-07-08 13:52:10|98.75|98.67|98.85|98.78|98.87|98.85|98.75|98.67|61748
1625752340000|2021-07-08 13:52:20|98.86|98.8|98.89|98.82|98.94|98.87|98.85|98.8|11839
1625752350000|2021-07-08 13:52:30|98.88|98.81|98.75|98.66|98.88|98.81|98.75|98.65|17224
1625752360000|2021-07-08 13:52:40||98.67||98.7||98.7||98.67|16065
1625752370000|2021-07-08 13:52:50|98.78|98.71|98.85|98.78|98.88|98.8|98.78|98.71|12565
1625752380000|2021-07-08 13:53:00|98.89|98.79|98.88|98.83|98.9|98.83|98.87|98.79|0
1625752390000|2021-07-08 13:53:10|98.89|98.82|98.91|98.81|98.92|98.83|98.8|98.71|18767
1625752400000|2021-07-08 13:53:20|98.9|98.8|98.84|98.73|98.9|98.8|98.84|98.73|6109
1625752410000|2021-07-08 13:53:30|98.83|98.74|98.76|98.69|98.83|98.78|98.75|98.68|10850
1625752420000|2021-07-08 13:53:40|98.74|98.7|98.73|98.66|98.74|98.7|98.72|98.64|12380
1625752430000|2021-07-08 13:53:50|98.72||98.72||98.72||98.72||9950
1625752440000|2021-07-08 13:54:00|98.74|98.68|98.76|98.71|98.78|98.71|98.73|98.68|10738
1625752450000|2021-07-08 13:54:10|98.75|98.72|98.76|98.69|98.76|98.73|98.74|98.66|8759
1625752460000|2021-07-08 13:54:20|98.8|98.7|98.79|98.73|98.8|98.73|98.76|98.7|12899
1625752470000|2021-07-08 13:54:30|98.78|98.71|98.75|98.67|98.78|98.71|98.75|98.66|9095
1625752480000|2021-07-08 13:54:40|98.73|98.66|98.71|98.65|98.73|98.66|98.71|98.64|5
1625752490000|2021-07-08 13:54:50|98.73|98.66|98.87|98.8|98.9|98.81|98.71|98.66|15318
1625752500000|2021-07-08 13:55:00|98.86|98.81|98.85|98.79|98.9|98.82|98.84|98.73|2044
1625752510000|2021-07-08 13:55:10|98.84|98.77|98.84|98.77|98.85|98.78|98.84|98.77|10000
1625752520000|2021-07-08 13:55:20|98.83|98.75|98.79|98.74|98.83|98.75|98.79|98.7|7495
1625752530000|2021-07-08 13:55:30|98.82|98.75|98.82|98.78|98.83|98.78|98.8|98.75|15685
1625752540000|2021-07-08 13:55:40|98.83|98.8|98.78|98.7|98.83|98.8|98.76|98.69|10371
1625752550000|2021-07-08 13:55:50|98.79|98.71|98.78|98.7|98.79|98.73|98.78|98.7|5350
1625752560000|2021-07-08 13:56:00|98.8|98.71|98.77|98.71|98.8|98.71|98.77|98.7|500
1625752570000|2021-07-08 13:56:10|98.76|98.7|98.66|98.61|98.76|98.7|98.66|98.61|18774
1625752580000|2021-07-08 13:56:20|98.69|98.63|98.7|98.66|98.7|98.66|98.69|98.63|6219
1625752590000|2021-07-08 13:56:30|98.71|98.67|98.75|98.68|98.76|98.7|98.71|98.66|14306
1625752600000|2021-07-08 13:56:40|98.76|98.69|98.77|98.71|98.77|98.72|98.74|98.69|13340
1625752610000|2021-07-08 13:56:50|98.76|98.72|98.79|98.73|98.79|98.73|98.76|98.71|15287
1625752620000|2021-07-08 13:57:00|98.77|98.74|98.82|98.76|98.83|98.79|98.77|98.72|31148
1625752630000|2021-07-08 13:57:10|98.81|98.77|98.76|98.69|98.81|98.77|98.76|98.69|2735
1625752640000|2021-07-08 13:57:20|98.75|98.68|98.67|98.61|98.75|98.71|98.67|98.59|11793
1625752650000|2021-07-08 13:57:30|98.66|98.59|98.66|98.58|98.66|98.6|98.66|98.57|10
1625752660000|2021-07-08 13:57:40|98.65|98.56|98.63|98.58|98.65|98.58|98.63|98.56|7533
1625752670000|2021-07-08 13:57:50|98.62|98.59|98.59|98.54|98.62|98.61|98.58|98.51|20285
1625752680000|2021-07-08 13:58:00|98.6|98.55|98.55|98.47|98.61|98.55|98.55|98.47|8674
1625752690000|2021-07-08 13:58:10|98.54|98.48|98.54|98.47|98.54|98.48|98.54|98.46|7035
1625752700000|2021-07-08 13:58:20|98.57|98.48|98.59|98.52|98.6|98.55|98.57|98.48|6266
1625752710000|2021-07-08 13:58:30|98.58|98.51|98.62|98.55|98.63|98.56|98.57|98.49|64601
1625752720000|2021-07-08 13:58:40|98.61|98.56|98.62|98.56|98.62|98.57|98.61|98.53|2143
1625752730000|2021-07-08 13:58:50|98.61|98.55|98.67|98.63|98.67|98.63|98.6|98.53|11548
1625752740000|2021-07-08 13:59:00|98.7|98.64|98.78|98.71|98.79|98.71|98.7|98.64|6280
1625752750000|2021-07-08 13:59:10|98.76|98.72|98.83|98.8|98.86|98.8|98.75|98.72|19273
1625752760000|2021-07-08 13:59:20|98.82|98.79|98.78|98.7|98.82|98.79|98.78|98.69|8812
1625752770000|2021-07-08 13:59:30|98.77|98.71|98.84|98.76|98.87|98.77|98.77|98.71|15912
1625752780000|2021-07-08 13:59:40|98.83|98.74|98.84|98.75|98.85|98.76|98.78|98.69|10353
1625752790000|2021-07-08 13:59:50|98.82|98.76|98.84|98.77|98.85|98.8|98.82|98.76|3135
1625752800000|2021-07-08 14:00:00|98.83|98.78|98.84|98.76|98.85|98.78|98.81|98.73|3123
1625752810000|2021-07-08 14:00:10|98.83|98.75|98.73|98.67|98.83|98.75|98.72|98.67|12854
1625752820000|2021-07-08 14:00:20|98.72|98.69|98.72|98.67|98.73|98.69|98.72|98.63|6074
1625752830000|2021-07-08 14:00:30|98.69|98.68|98.59|98.51|98.75|98.68|98.59|98.51|60620
1625752840000|2021-07-08 14:00:40|98.6|98.52|98.57|98.5|98.6|98.54|98.57|98.5|4184
1625752850000|2021-07-08 14:00:50|98.59|98.51|98.59|98.53|98.59|98.53|98.57|98.51|40580
1625752860000|2021-07-08 14:01:00|98.58|98.54|98.59|98.54|98.61|98.6|98.57|98.53|35434
1625752870000|2021-07-08 14:01:10|98.58|98.53|98.59|98.54|98.59|98.54|98.58|98.53|20
1625752880000|2021-07-08 14:01:20|98.58|98.55|98.55|98.5|98.59|98.55|98.51|98.5|15856
1625752890000|2021-07-08 14:01:30|98.54|98.48|98.54|98.49|98.55|98.52|98.52|98.46|22988
1625752900000|2021-07-08 14:01:40|98.53|98.48|98.51|98.46|98.54|98.48|98.51|98.45|1020
1625752910000|2021-07-08 14:01:50|||||||||25200
1625752920000|2021-07-08 14:02:00|98.5|98.43|98.51|98.43|98.51|98.43|98.47|98.41|16477
1625752930000|2021-07-08 14:02:10|98.5|98.47|98.51|98.46|98.52|98.47|98.42|98.41|39381
1625752940000|2021-07-08 14:02:20|98.53|98.47|98.53|98.47|98.54|98.49|98.51|98.46|38907
1625752950000|2021-07-08 14:02:30|98.52||98.52||98.53||98.52||50
1625752960000|2021-07-08 14:02:40|98.53|98.48|98.53|98.47|98.55|98.53|98.53|98.46|15801
1625752970000|2021-07-08 14:02:50|98.52|98.45|98.53|98.5|98.54|98.51|98.49|98.43|21223
1625752980000|2021-07-08 14:03:00|98.54|98.47|98.55|98.49|98.59|98.55|98.54|98.47|20958
1625752990000|2021-07-08 14:03:10|98.56|98.5|98.65|98.59|98.66|98.6|98.56|98.5|87870
1625753000000|2021-07-08 14:03:20|98.63|98.6|98.71|98.64|98.72|98.66|98.63|98.6|15452
1625753010000|2021-07-08 14:03:30|98.73|98.66|98.79|98.73|98.8|98.73|98.73|98.66|7824
1625753020000|2021-07-08 14:03:40|98.78|98.72|98.73|98.69|98.78|98.73|98.73|98.67|8504
1625753030000|2021-07-08 14:03:50|98.76|98.7|98.76|98.7|98.76|98.71|98.76|98.69|2403
1625753040000|2021-07-08 14:04:00|98.79|98.71|98.76|98.7|98.91|98.84|98.75|98.69|34310
1625753050000|2021-07-08 14:04:10|98.79|98.71|98.79|98.72|98.8|98.72|98.76|98.71|2579
1625753060000|2021-07-08 14:04:20|98.78|98.71|98.7|98.64|98.78|98.71|98.7|98.64|832
1625753070000|2021-07-08 14:04:30|98.69||98.69||98.69||98.68||0
1625753080000|2021-07-08 14:04:40|98.71|98.65|98.71|98.67|98.73|98.67|98.71|98.65|4635
1625753090000|2021-07-08 14:04:50|98.68|98.65|98.71|98.66|98.71|98.66|98.68|98.64|15720
1625753100000|2021-07-08 14:05:00|98.72|98.67|98.69|98.64|98.77|98.73|98.67|98.64|22950
1625753110000|2021-07-08 14:05:10|98.68|98.63|98.72|98.66|98.73|98.66|98.67|98.59|21031
1625753120000|2021-07-08 14:05:20|98.71|98.65|98.69|98.64|98.71|98.65|98.69|98.62|7
1625753130000|2021-07-08 14:05:30|98.68|98.65|98.68|98.61|98.68|98.66|98.68|98.59|6016
1625753140000|2021-07-08 14:05:40|98.72|98.59|98.71|98.64|98.72|98.66|98.71|98.59|2062
1625753150000|2021-07-08 14:05:50|98.72|98.65|98.81|98.75|98.83|98.75|98.71|98.65|21300
1625753160000|2021-07-08 14:06:00|98.8|98.73|98.8|98.72|98.81|98.75|98.73|98.67|15556
1625753170000|2021-07-08 14:06:10|98.79||98.79||98.79||98.79||4000
1625753190000|2021-07-08 14:06:30|98.8|98.73|98.83|98.78|98.83|98.78|98.8|98.73|10765
1625753200000|2021-07-08 14:06:40|98.86|98.79|98.89|98.84|98.89|98.84|98.86|98.79|8640
1625753210000|2021-07-08 14:06:50|98.91|98.86|98.96|98.89|98.96|98.89|98.89|98.85|16229
1625753220000|2021-07-08 14:07:00|98.97|98.9|98.93|98.88|98.97|98.92|98.89|98.88|3852
1625753230000|2021-07-08 14:07:10|98.92||98.92||98.92||98.92||20
1625753240000|2021-07-08 14:07:20|98.91|98.9|98.91|98.88|98.92|98.9|98.91|98.88|45390
1625753250000|2021-07-08 14:07:30|98.93|98.89|98.92|98.89|98.96|98.94|98.92|98.88|41844
1625753260000|2021-07-08 14:07:40|98.96|98.9|99.04|99.01|99.1|99.03|98.96|98.9|20582
1625753270000|2021-07-08 14:07:50|99.05|99.02|99.07|99.01|99.14|99.07|99.05|99.01|6233
1625753280000|2021-07-08 14:08:00|99.08|99.04|99.04|98.98|99.09|99.04|99.04|98.98|29351
1625753290000|2021-07-08 14:08:10|99.03|98.99|99.03|98.99|99.04|99|99.03|98.99|3615
1625753300000|2021-07-08 14:08:20|99.04||99.04||99.05||99.04||4322
1625753310000|2021-07-08 14:08:30|99.03|98.98|98.95|98.89|99.03|98.98|98.95|98.88|662
1625753320000|2021-07-08 14:08:40|98.96|98.92|99.03|98.98|99.03|98.98|98.96|98.92|9892
1625753330000|2021-07-08 14:08:50|99.04|98.99|99.16|99.11|99.18|99.11|99.04|98.99|14557
1625753340000|2021-07-08 14:09:00|99.15|99.13|99.15|99.1|99.16|99.14|99.15|99.1|25829
1625753350000|2021-07-08 14:09:10|99.16|99.07|99.23|99.16|99.26|99.17|99.15|99.06|32971
1625753360000|2021-07-08 14:09:20|99.2|99.13|99.19|99.13|99.23|99.14|99.19|99.12|5698
1625753370000|2021-07-08 14:09:30|99.18|99.12|99.13|99.07|99.18|99.12|99.13|99.04|7342
1625753380000|2021-07-08 14:09:40|99.12|99.05|99.09|99.03|99.12|99.06|99.07|99.03|9308
1625753390000|2021-07-08 14:09:50|99.08|99.01|99.03|98.97|99.08|99.01|99.03|98.95|8667
1625753400000|2021-07-08 14:10:00|99.02|98.98|99.06|98.98|99.12|99.03|99|98.93|24899
1625753410000|2021-07-08 14:10:10||98.99||99.01||99.01||98.99|0
1625753420000|2021-07-08 14:10:20|99.07|99.02|99.1|99.04|99.12|99.06|99.07|99.01|15618
1625753430000|2021-07-08 14:10:30|99.12|99.05|99.13|99.08|99.13|99.12|99.12|99.05|23596
1625753440000|2021-07-08 14:10:40|99.12|99.1|99.15|99.08|99.16|99.12|99.11|99.07|5789
1625753450000|2021-07-08 14:10:50|99.12|99.07|99.09|99.05|99.12|99.07|99.09|99.04|16163
1625753460000|2021-07-08 14:11:00|99.11|99.06|99.22|99.15|99.22|99.15|99.09|99.04|26315
1625753470000|2021-07-08 14:11:10|99.21|99.13|99.15|99.11|99.21|99.14|99.14|99.11|5145
1625753480000|2021-07-08 14:11:20|99.18|99.1|99.15|99.09|99.18|99.1|99.15|99.06|1589
1625753490000|2021-07-08 14:11:30|99.14|99.06|99.11|99.06|99.14|99.07|99.11|99.06|4828
1625753500000|2021-07-08 14:11:40|99.1|99.03|99.1|99.03|99.11|99.08|99.09|99.03|5959
1625753510000|2021-07-08 14:11:50|99.09|99.01|99.09|99.02|99.1|99.06|99.06|99|16054
1625753520000|2021-07-08 14:12:00|99.08|99.03|99.11|99.05|99.11|99.05|99.07|99.03|14473
1625753530000|2021-07-08 14:12:10|99.13|99.07|99.12|99.08|99.13|99.1|99.11|99.07|8777
1625753540000|2021-07-08 14:12:20|99.11|99.07|99.09|99.03|99.11|99.07|99.08|99.01|15020
1625753550000|2021-07-08 14:12:30|99.08||99.08||99.08||99.08||105
1625753560000|2021-07-08 14:12:40|99.04|99.02|99.07|99.01|99.07|99.02|99.03|98.99|27939
1625753570000|2021-07-08 14:12:50||99.02||99.02||99.02||99.02|100
1625753580000|2021-07-08 14:13:00|99.06|99.01|99.04|99|99.06|99.01|99.04|98.99|27059
1625753590000|2021-07-08 14:13:10|99.05|99.01|99.07|99.03|99.07|99.03|99.05|99|19204
1625753600000|2021-07-08 14:13:20|99.1|99.04|99.07|99.03|99.1|99.06|99.07|99.03|16115
1625753610000|2021-07-08 14:13:30|99.08|99.04|99.07|99.03|99.1|99.04|99.07|99.03|1160
1625753620000|2021-07-08 14:13:40|99.08|99.04|99.08|99.04|99.1|99.05|99.08|99.04|1172
1625753630000|2021-07-08 14:13:50|99.1|99.05|99.09|99.05|99.1|99.05|99.09|99.05|625
1625753640000|2021-07-08 14:14:00|99.1|99.04|99.14|99.07|99.15|99.12|99.1|99.04|23364
1625753650000|2021-07-08 14:14:10||99.06||99.11||99.11||99.06|0
1625753660000|2021-07-08 14:14:20|99.17|99.12|99.25|99.2|99.28|99.2|99.17|99.12|16869
1625753670000|2021-07-08 14:14:30|99.23|99.18|99.21|99.16|99.23|99.18|99.21|99.15|3999
1625753680000|2021-07-08 14:14:40|99.19|99.15|99.19|99.12|99.19|99.15|99.19|99.12|13753
1625753700000|2021-07-08 14:15:00|99.18|99.11|99.23|99.19|99.23|99.19|99.17|99.1|8623
1625753710000|2021-07-08 14:15:10|99.22|99.16|99.2|99.13|99.22|99.16|99.2|99.12|1899
1625753720000|2021-07-08 14:15:20|99.21|99.14|99.23|99.18|99.23|99.21|99.21|99.14|14287
1625753730000|2021-07-08 14:15:30|99.22|99.17|99.22|99.14|99.22|99.17|99.22|99.12|7340
1625753740000|2021-07-08 14:15:40|99.2|99.12|99.13|99.08|99.2|99.12|99.13|99.07|0
1625753750000|2021-07-08 14:15:50|99.11|99.07|99.05|99|99.11|99.07|99.04|99|25046
1625753760000|2021-07-08 14:16:00|99.06|99.01|99.08|99.03|99.08|99.03|99.06|99.01|4671
1625753770000|2021-07-08 14:16:10|99.06|99.02|99.07|99.01|99.08|99.05|99.03|98.99|154800
1625753780000|2021-07-08 14:16:20|99.06|99.02|99.06|99.01|99.07|99.02|99.05|99.01|11068
1625753790000|2021-07-08 14:16:30|||||||||992
1625753800000|2021-07-08 14:16:40|99.04|99|99.04|98.97|99.05|99|99|98.97|40810
1625753810000|2021-07-08 14:16:50||98.98||98.98||98.98||98.97|9125
1625753820000|2021-07-08 14:17:00|99.05|98.97|99.01|98.98|99.06|98.98|99|98.97|6057
1625753830000|2021-07-08 14:17:10|99.03|98.99|99.07|99.03|99.08|99.04|99.03|98.99|18007
1625753840000|2021-07-08 14:17:20|99.08|99.02|99.08|99.05|99.08|99.05|99.07|99.02|2503
1625753850000|2021-07-08 14:17:30|99.07|99.02|99.13|99.06|99.14|99.06|99.07|99.01|22026
1625753860000|2021-07-08 14:17:40|99.14|99.07|99.15|99.09|99.16|99.11|99.13|99.05|15209
1625753870000|2021-07-08 14:17:50|99.16|99.11|99.23|99.17|99.28|99.21|99.15|99.09|74224
1625753880000|2021-07-08 14:18:00|99.21|99.19|99.29|99.22|99.3|99.22|99.21|99.19|11435
1625753890000|2021-07-08 14:18:10|99.28|99.23|99.27|99.23|99.28|99.23|99.27|99.23|2
1625753900000|2021-07-08 14:18:20|||||||||1000
1625753910000|2021-07-08 14:18:30|99.26|99.21|99.26|99.2|99.26|99.21|99.23|99.17|8380
1625753920000|2021-07-08 14:18:40|||||||||25209
1625753930000|2021-07-08 14:18:50|99.28|99.21|99.43|99.35|99.44|99.35|99.28|99.21|20362
1625753940000|2021-07-08 14:19:00|99.44|99.37|99.46|99.4|99.54|99.45|99.44|99.37|5471
1625753950000|2021-07-08 14:19:10||99.44||99.4||99.44||99.4|22607
1625753960000|2021-07-08 14:19:20|99.47|99.41|99.58|99.51|99.58|99.51|99.47|99.41|18173
1625753970000|2021-07-08 14:19:30|99.57|99.52|99.65|99.57|99.67|99.57|99.57|99.52|18787
1625753980000|2021-07-08 14:19:40||99.58||99.58||99.58||99.58|0
1625753990000|2021-07-08 14:19:50|99.64|99.57|99.53|99.45|99.64|99.57|99.53|99.45|15472
1625754000000|2021-07-08 14:20:00|99.52|99.44|99.39|99.32|99.52|99.44|99.39|99.32|7419
1625754010000|2021-07-08 14:20:10|99.42|99.33|99.45|99.4|99.46|99.4|99.39|99.33|105
1625754020000|2021-07-08 14:20:20|99.44|99.41|99.37|99.31|99.44|99.41|99.37|99.29|6932
1625754030000|2021-07-08 14:20:30|99.38|99.32|99.53|99.44|99.54|99.44|99.38|99.32|10739
1625754040000|2021-07-08 14:20:40|99.52|99.45|99.51|99.44|99.52|99.45|99.51|99.44|0
1625754050000|2021-07-08 14:20:50|99.5|99.43|99.41|99.33|99.5|99.43|99.41|99.31|3746
1625754060000|2021-07-08 14:21:00|99.42|99.35|99.55|99.47|99.58|99.49|99.42|99.35|21457
1625754070000|2021-07-08 14:21:10|99.54|99.44|99.51|99.44|99.54|99.47|99.51|99.43|20878
1625754090000|2021-07-08 14:21:30|99.5|99.43|99.47|99.39|99.5|99.43|99.47|99.38|25145
1625754100000|2021-07-08 14:21:40|99.46|99.41|99.47|99.41|99.5|99.44|99.46|99.41|3157
1625754110000|2021-07-08 14:21:50|99.46|99.37|99.42|99.35|99.46|99.37|99.42|99.33|8
1625754120000|2021-07-08 14:22:00|99.44|99.36|99.47|99.39|99.48|99.41|99.42|99.36|7242
1625754150000|2021-07-08 14:22:30|99.45|99.38|99.4|99.32|99.45|99.38|99.38|99.31|32746
1625754160000|2021-07-08 14:22:40|99.39|99.33|99.39|99.33|99.39|99.33|99.39|99.33|0
1625754170000|2021-07-08 14:22:50|99.38|99.34|99.37|99.33|99.38|99.34|99.37|99.33|3039
1625754180000|2021-07-08 14:23:00|99.36|99.29|99.26|99.2|99.36|99.29|99.24|99.16|6229
1625754190000|2021-07-08 14:23:10|99.27|99.21|99.31|99.27|99.31|99.27|99.26|99.21|21780
1625754200000|2021-07-08 14:23:20|99.35|99.28|99.34|99.27|99.37|99.31|99.31|99.27|3892
1625754220000|2021-07-08 14:23:40|99.33|99.26|99.32|99.24|99.33|99.26|99.3|99.23|10345
1625754230000|2021-07-08 14:23:50|99.31|99.22|99.24|99.21|99.31|99.22|99.24|99.2|100
1625754240000|2021-07-08 14:24:00|99.27|99.22|99.35|99.26|99.4|99.3|99.24|99.21|19023
1625754250000|2021-07-08 14:24:10|99.37|99.28|99.43|99.35|99.44|99.35|99.37|99.28|33779
1625754260000|2021-07-08 14:24:20|99.42|99.36|99.33|99.25|99.42|99.36|99.33|99.24|5552
1625754270000|2021-07-08 14:24:30|99.32|99.22|99.33|99.26|99.33|99.26|99.28|99.2|1266
1625754280000|2021-07-08 14:24:40|99.34|99.27|99.38|99.31|99.39|99.32|99.34|99.27|22064
1625754290000|2021-07-08 14:24:50|99.39|99.32|99.45|99.38|99.46|99.38|99.38|99.32|23231
1625754300000|2021-07-08 14:25:00|99.5|99.39|99.49|99.43|99.54|99.46|99.45|99.39|11916
1625754310000|2021-07-08 14:25:10|99.48|99.42|99.47|99.39|99.48|99.42|99.45|99.38|676
1625754320000|2021-07-08 14:25:20|99.46|99.38|99.44|99.39|99.48|99.39|99.44|99.38|7513
1625754330000|2021-07-08 14:25:30|99.43|99.38|99.44|99.39|99.48|99.41|99.43|99.38|5332
1625754340000|2021-07-08 14:25:40|99.48|99.4|99.48|99.41|99.48|99.41|99.44|99.4|9027
1625754350000|2021-07-08 14:25:50|99.47|99.39|99.48|99.42|99.48|99.42|99.46|99.38|7969
1625754360000|2021-07-08 14:26:00|99.46|99.43|99.57|99.49|99.58|99.49|99.46|99.43|32648
1625754370000|2021-07-08 14:26:10|99.56|99.48|99.52|99.44|99.56|99.49|99.52|99.44|557
1625754380000|2021-07-08 14:26:20|99.51|99.43|99.47|99.43|99.51|99.43|99.47|99.43|11970
1625754390000|2021-07-08 14:26:30|99.46|99.39|99.46|99.39|99.46|99.39|99.42|99.33|10878
1625754400000|2021-07-08 14:26:40|99.45|99.4|99.43|99.36|99.45|99.4|99.43|99.34|1250
1625754410000|2021-07-08 14:26:50||99.37||99.37||99.37||99.37|2
1625754420000|2021-07-08 14:27:00|99.42|99.36|99.36|99.3|99.42|99.36|99.36|99.29|3318
1625754430000|2021-07-08 14:27:10|99.38|99.31|99.41|99.34|99.48|99.39|99.38|99.31|28282
1625754440000|2021-07-08 14:27:20|99.4|99.36|99.35|99.29|99.4|99.36|99.35|99.28|300
1625754450000|2021-07-08 14:27:30|99.34|99.28|99.31|99.25|99.34|99.28|99.31|99.22|4381
1625754460000|2021-07-08 14:27:40|99.32|99.26|99.33|99.25|99.34|99.29|99.32|99.24|17373
1625754470000|2021-07-08 14:27:50|99.34|99.26|99.41|99.35|99.41|99.36|99.33|99.26|19901
1625754480000|2021-07-08 14:28:00|99.46|99.36|99.47|99.44|99.54|99.44|99.45|99.36|45163
1625754490000|2021-07-08 14:28:10|99.5|99.45|99.55|99.47|99.56|99.47|99.47|99.44|3795
1625754500000|2021-07-08 14:28:20|99.54|99.48|99.63|99.54|99.64|99.54|99.54|99.48|29099
1625754510000|2021-07-08 14:28:30|99.64|99.55|99.63|99.58|99.66|99.6|99.63|99.55|602
1625754520000|2021-07-08 14:28:40|99.62|99.6|99.63|99.6|99.63|99.6|99.62|99.58|12794
1625754530000|2021-07-08 14:28:50|99.67|99.61|99.74|99.66|99.76|99.66|99.63|99.61|6093
1625754540000|2021-07-08 14:29:00|99.76|99.67|99.8|99.74|99.84|99.74|99.74|99.67|13828
1625754550000|2021-07-08 14:29:10|99.81|99.75|99.81|99.75|99.81|99.75|99.81|99.75|28970
1625754560000|2021-07-08 14:29:20|99.84|99.76|99.77|99.7|99.88|99.79|99.77|99.7|43437
1625754570000|2021-07-08 14:29:30|99.76|99.67|99.71|99.63|99.76|99.67|99.71|99.62|45481
1625754580000|2021-07-08 14:29:40|99.7|99.64|99.71|99.64|99.74|99.64|99.68|99.63|8065
1625754590000|2021-07-08 14:29:50|99.7|99.65|99.77|99.68|99.78|99.69|99.69|99.64|45882
1625754600000|2021-07-08 14:30:00|99.78|99.69|99.8|99.74|99.86|99.77|99.74|99.69|14073
1625754610000|2021-07-08 14:30:10|99.79|99.73|99.7|99.63|99.79|99.73|99.7|99.62|18471
1625754620000|2021-07-08 14:30:20|99.69|99.61|99.73|99.66|99.73|99.67|99.69|99.58|10973
1625754630000|2021-07-08 14:30:30|99.72|99.67|99.71|99.64|99.73|99.68|99.71|99.62|18825
1625754640000|2021-07-08 14:30:40|99.72|99.65|99.65|99.59|99.72|99.65|99.65|99.58|5040
1625754650000|2021-07-08 14:30:50|99.67|99.6|99.69|99.63|99.7|99.63|99.65|99.6|24320
1625754660000|2021-07-08 14:31:00|99.67|99.64|99.69|99.66|99.73|99.66|99.67|99.64|5332
1625754670000|2021-07-08 14:31:10|99.68|99.65|99.69|99.63|99.69|99.65|99.68|99.6|837
1625754680000|2021-07-08 14:31:20|99.68|99.62|99.64|99.57|99.68|99.63|99.64|99.56|11340
1625754690000|2021-07-08 14:31:30|99.67|99.6|99.67|99.64|99.69|99.64|99.64|99.6|20802
1625754700000|2021-07-08 14:31:40|99.69|99.65|99.76|99.72|99.77|99.73|99.69|99.64|16410
1625754710000|2021-07-08 14:31:50|99.8|99.7|99.78|99.73|99.8|99.74|99.77|99.7|19974
1625754720000|2021-07-08 14:32:00|99.79|99.74|99.8|99.75|99.88|99.79|99.78|99.74|10091
1625754730000|2021-07-08 14:32:10|99.79|99.7|99.72|99.67|99.79|99.71|99.72|99.63|3409
1625754740000|2021-07-08 14:32:20|99.73|99.68|99.71|99.69|99.76|99.71|99.71|99.68|16377
1625754750000|2021-07-08 14:32:30|99.75|99.65|99.73|99.65|99.75|99.65|99.73|99.64|308
1625754760000|2021-07-08 14:32:40|99.71|99.64|99.71|99.66|99.71|99.66|99.71|99.64|2508
1625754770000|2021-07-08 14:32:50|99.7|99.64|99.68|99.63|99.71|99.66|99.68|99.63|935
1625754780000|2021-07-08 14:33:00|99.67|99.6|99.75|99.67|99.76|99.72|99.67|99.57|27143
1625754790000|2021-07-08 14:33:10|99.71|99.68|99.71|99.64|99.74|99.68|99.7|99.63|347
1625754800000|2021-07-08 14:33:20|99.7|99.63|99.67|99.6|99.7|99.63|99.67|99.6|8544
1625754810000|2021-07-08 14:33:30|99.64|99.59|99.58|99.54|99.64|99.59|99.58|99.5|11424
1625754820000|2021-07-08 14:33:40|99.57|99.53|99.57|99.52|99.57|99.53|99.57|99.52|502
1625754830000|2021-07-08 14:33:50|99.56|99.5|99.51|99.49|99.56|99.5|99.51|99.46|803
1625754840000|2021-07-08 14:34:00|99.5|99.44|99.44|99.38|99.5|99.44|99.39|99.34|80195
1625754850000|2021-07-08 14:34:10|99.45|99.4|99.43|99.38|99.47|99.43|99.43|99.38|10133
1625754860000|2021-07-08 14:34:20||99.39||99.39||99.39||99.38|7929
1625754870000|2021-07-08 14:34:30|99.45|99.4|99.47|99.41|99.47|99.42|99.45|99.4|7295
1625754880000|2021-07-08 14:34:40|99.46|99.38|99.38|99.29|99.46|99.38|99.38|99.28|3311
1625754890000|2021-07-08 14:34:50|99.37|99.3|99.33|99.28|99.37|99.31|99.33|99.27|0
1625754900000|2021-07-08 14:35:00|99.34|99.3|99.36|99.28|99.41|99.35|99.34|99.27|31779
1625754910000|2021-07-08 14:35:10|99.35|99.27|99.26|99.18|99.35|99.27|99.25|99.16|8610
1625754920000|2021-07-08 14:35:20|99.27|99.21|99.24|99.16|99.27|99.21|99.23|99.15|2228
1625754930000|2021-07-08 14:35:30|99.26|99.17|99.31|99.24|99.34|99.25|99.24|99.17|35615
1625754940000|2021-07-08 14:35:40|99.3|99.21|99.27|99.22|99.3|99.22|99.27|99.21|3
1625754950000|2021-07-08 14:35:50|99.26|99.21|99.23|99.15|99.26|99.22|99.22|99.13|516
1625754960000|2021-07-08 14:36:00|99.22|99.13|99.19|99.12|99.22|99.14|99.19|99.11|2500
1625754970000|2021-07-08 14:36:10|99.18|99.11|99.16|99.08|99.18|99.16|99.15|99.07|6535
1625754980000|2021-07-08 14:36:20|99.15|99.06|99.15|99.07|99.15|99.07|99.15|99.06|0
1625754990000|2021-07-08 14:36:30|99.14|99.06|99.13|99.1|99.15|99.1|99.13|99.06|18695
1625755000000|2021-07-08 14:36:40|99.15|99.11|99.18|99.14|99.18|99.14|99.14|99.11|15338
1625755010000|2021-07-08 14:36:50|99.2|99.15|99.3|99.23|99.32|99.26|99.2|99.15|10710
1625755020000|2021-07-08 14:37:00|99.33|99.26|99.33|99.29|99.33|99.29|99.33|99.26|8351
1625755030000|2021-07-08 14:37:10|99.36|99.3|99.44|99.35|99.45|99.35|99.33|99.3|7011
1625755040000|2021-07-08 14:37:20|99.43|99.34|99.39|99.34|99.43|99.34|99.39|99.34|106
1625755050000|2021-07-08 14:37:30|99.37|99.33|99.31|99.24|99.37|99.33|99.29|99.23|12324
1625755060000|2021-07-08 14:37:40|99.29|99.25|99.33|99.26|99.34|99.27|99.28|99.24|5933
1625755070000|2021-07-08 14:37:50|99.31||99.31||99.31||99.31||378
1625755080000|2021-07-08 14:38:00|99.3|99.27|99.25|99.18|99.31|99.27|99.25|99.17|25714
1625755090000|2021-07-08 14:38:10|99.24|99.15|99.24|99.17|99.24|99.18|99.21|99.14|28244
1625755100000|2021-07-08 14:38:20|99.22|99.18|99.24|99.17|99.24|99.2|99.22|99.17|15270
1625755110000|2021-07-08 14:38:30||99.19||99.19||99.19||99.19|3996
1625755120000|2021-07-08 14:38:40|99.26|99.2|99.35|99.27|99.36|99.28|99.24|99.2|27069
1625755130000|2021-07-08 14:38:50|99.32|99.25|99.21|99.14|99.32|99.25|99.21|99.13|19624
1625755140000|2021-07-08 14:39:00|99.19|99.15|99.18|99.13|99.19|99.17|99.18|99.13|6500
1625755150000|2021-07-08 14:39:10|99.19|99.14|99.18|99.14|99.19|99.16|99.17|99.13|13515
1625755160000|2021-07-08 14:39:20|99.19|99.2|99.16|99.11|99.21|99.2|99.16|99.11|35303
1625755170000|2021-07-08 14:39:30|99.14|99.12|99.14|99.12|99.14|99.12|99.14|99.11|5371
1625755180000|2021-07-08 14:39:40|99.13|99.11|99.11|99.06|99.14|99.11|99.11|99.04|4084
1625755190000|2021-07-08 14:39:50|99.12|99.07|99.16|99.12|99.16|99.12|99.11|99.06|57879
1625755200000|2021-07-08 14:40:00|99.18|99.13|99.28|99.23|99.32|99.25|99.18|99.13|49166
1625755210000|2021-07-08 14:40:10|99.27|99.22|99.26|99.22|99.27|99.22|99.26|99.22|6141
1625755220000|2021-07-08 14:40:20|99.25|99.2|99.24|99.2|99.26|99.21|99.24|99.2|728
1625755230000|2021-07-08 14:40:30|99.25|99.17|99.18|99.13|99.25|99.18|99.18|99.11|25959
1625755240000|2021-07-08 14:40:40|99.17|99.09|99.12|99.08|99.18|99.1|99.1|99.07|81326
1625755250000|2021-07-08 14:40:50|99.14|99.14|99.12|99.07|99.21|99.15|99.1|99.07|81647
1625755260000|2021-07-08 14:41:00|99.11|99.06|99.09|99.06|99.11|99.06|99.09|99.06|4716
1625755270000|2021-07-08 14:41:10|99.08|99.01|99.1|99.03|99.16|99.09|99.08|99.01|19270
1625755280000|2021-07-08 14:41:20|99.08|99.02|99.06|99|99.08|99.02|99.06|99|2481
1625755290000|2021-07-08 14:41:30|99.08|99.01|99.08|99.04|99.08|99.05|99.07|99.01|112
1625755300000|2021-07-08 14:41:40|99.07|99.01|99.03|98.98|99.07|99.02|98.99|98.97|32916
1625755310000|2021-07-08 14:41:50|99.02|98.99|99.05|99|99.08|99.01|99.02|98.99|24701
1625755320000|2021-07-08 14:42:00|99.03|99.01|99.15|99.09|99.17|99.1|99.03|99.01|33769
1625755330000|2021-07-08 14:42:10|99.18|99.1|99.24|99.18|99.24|99.18|99.17|99.09|11566
1625755340000|2021-07-08 14:42:20||99.19||99.19||99.19||99.19|90
1625755350000|2021-07-08 14:42:30|99.27|99.2|99.37|99.31|99.37|99.31|99.27|99.2|6175
1625755360000|2021-07-08 14:42:40|99.36|99.29|99.38|99.32|99.4|99.32|99.36|99.27|1160
1625755370000|2021-07-08 14:42:50|99.41|99.33|99.42|99.34|99.45|99.36|99.38|99.33|6586
1625755380000|2021-07-08 14:43:00|99.41|99.33|99.46|99.41|99.5|99.42|99.38|99.32|14093
1625755390000|2021-07-08 14:43:10|99.47|99.42|99.43|99.37|99.47|99.44|99.43|99.36|2653
1625755400000|2021-07-08 14:43:20|99.42|99.36|99.41|99.35|99.42|99.36|99.39|99.33|3001
1625755410000|2021-07-08 14:43:30||99.36||99.36||99.36||99.36|0
1625755420000|2021-07-08 14:43:40|99.43|99.37|99.43|99.39|99.43|99.4|99.43|99.37|9230
1625755430000|2021-07-08 14:43:50|99.42|99.37|99.42|99.37|99.42|99.37|99.41|99.36|21482
1625755440000|2021-07-08 14:44:00|99.43|99.38|99.53|99.47|99.56|99.52|99.43|99.38|15599
1625755450000|2021-07-08 14:44:10|99.55|99.52|99.54|99.49|99.56|99.52|99.53|99.47|3056
1625755460000|2021-07-08 14:44:20|99.53|99.46|99.48|99.41|99.53|99.49|99.47|99.4|2082
1625755470000|2021-07-08 14:44:30|99.47|99.43|99.56|99.53|99.56|99.53|99.47|99.43|17919
1625755480000|2021-07-08 14:44:40|||||||||93
1625755490000|2021-07-08 14:44:50|99.55||99.55||99.55||99.55||0
1625755500000|2021-07-08 14:45:00|99.53|99.5|99.46|99.41|99.55|99.5|99.46|99.4|4865
1625755510000|2021-07-08 14:45:10|99.45|99.37|99.46|99.44|99.47|99.44|99.45|99.37|19986
1625755520000|2021-07-08 14:45:20|99.47|99.39|99.47|99.44|99.47|99.44|99.47|99.39|2381
1625755530000|2021-07-08 14:45:30|99.49|99.41|99.48|99.38|99.49|99.42|99.48|99.37|5887
1625755540000|2021-07-08 14:45:40|99.46|99.37|99.4|99.36|99.46|99.37|99.39|99.35|12738
1625755550000|2021-07-08 14:45:50|99.41|99.37|99.47|99.41|99.48|99.42|99.41|99.37|8314
1625755560000|2021-07-08 14:46:00|99.46|99.42|99.46|99.41|99.46|99.42|99.44|99.41|45
1625755570000|2021-07-08 14:46:10|99.45|99.42|99.47|99.42|99.48|99.47|99.45|99.42|19762
1625755580000|2021-07-08 14:46:20|99.46|99.41|99.38|99.32|99.46|99.41|99.38|99.32|25546
1625755590000|2021-07-08 14:46:30|99.4|99.33|99.49|99.44|99.5|99.46|99.4|99.33|88500
1625755600000|2021-07-08 14:46:40|99.5|99.45|99.5|99.45|99.5|99.45|99.49|99.44|2012
1625755610000|2021-07-08 14:46:50|99.49|99.44|99.45|99.44|99.49|99.44|99.45|99.41|1520
1625755620000|2021-07-08 14:47:00|99.46|99.45|99.47|99.44|99.5|99.46|99.46|99.41|25818
1625755630000|2021-07-08 14:47:10|99.46|99.41|99.52|99.48|99.52|99.49|99.45|99.41|30212
1625755640000|2021-07-08 14:47:20|99.51|99.49|99.54|99.48|99.56|99.53|99.51|99.47|29586
1625755660000|2021-07-08 14:47:40|99.53|99.46|99.53|99.49|99.53|99.5|99.5|99.46|8750
1625755670000|2021-07-08 14:47:50|99.54|99.5|99.56|99.53|99.56|99.54|99.53|99.5|15953
1625755680000|2021-07-08 14:48:00|99.55|99.55|99.55|99.51|99.56|99.55|99.55|99.5|4520
1625755690000|2021-07-08 14:48:10|99.54|99.5|99.52|99.48|99.54|99.5|99.5|99.47|13112
1625755700000|2021-07-08 14:48:20|99.53|99.49|99.66|99.59|99.66|99.59|99.53|99.49|56666
1625755710000|2021-07-08 14:48:30|99.64|99.62|99.68|99.64|99.69|99.65|99.64|99.62|5820
1625755720000|2021-07-08 14:48:40|99.67|99.65|99.67|99.59|99.67|99.65|99.67|99.59|1484
1625755730000|2021-07-08 14:48:50|99.66|99.58|99.62|99.59|99.66|99.59|99.62|99.57|3000
1625755740000|2021-07-08 14:49:00|99.63|99.6|99.67|99.64|99.7|99.65|99.63|99.59|10291
1625755750000|2021-07-08 14:49:10|99.7|99.66|99.66|99.59|99.71|99.66|99.66|99.58|10353
1625755760000|2021-07-08 14:49:20|99.67|99.6|99.65|99.59|99.67|99.63|99.65|99.58|6858
1625755770000|2021-07-08 14:49:30|99.64|99.58|99.61|99.56|99.64|99.58|99.59|99.55|926
1625755780000|2021-07-08 14:49:40|99.59|99.55|99.59|99.56|99.59|99.56|99.59|99.53|0
1625755790000|2021-07-08 14:49:50|99.61|99.57|99.61|99.57|99.61|99.58|99.61|99.57|3234
1625755800000|2021-07-08 14:50:00|99.62|99.58|99.78|99.73|99.79|99.73|99.62|99.58|26434
1625755810000|2021-07-08 14:50:10|99.77|99.72|99.74|99.66|99.77|99.72|99.74|99.66|16209
1625755820000|2021-07-08 14:50:20|99.71|99.65|99.7|99.64|99.71|99.65|99.7|99.64|1982
1625755830000|2021-07-08 14:50:30|99.68|99.61|99.65|99.57|99.68|99.61|99.65|99.57|13941
1625755840000|2021-07-08 14:50:40|99.64|99.55|99.61|99.54|99.64|99.55|99.61|99.53|25531
1625755850000|2021-07-08 14:50:50|99.62|99.55|99.64|99.57|99.65|99.61|99.61|99.55|21917
1625755860000|2021-07-08 14:51:00|99.65|99.58|99.72|99.66|99.78|99.7|99.64|99.58|24700
1625755870000|2021-07-08 14:51:10|99.74|99.64|99.83|99.74|99.83|99.74|99.72|99.64|29875
1625755880000|2021-07-08 14:51:20|||||||||1550
1625755890000|2021-07-08 14:51:30|99.79|99.73|99.77|99.72|99.79|99.73|99.76|99.72|17877
1625755900000|2021-07-08 14:51:40|99.76|99.71|99.7|99.65|99.76|99.71|99.7|99.65|10480
1625755910000|2021-07-08 14:51:50|99.69|99.67|99.75|99.71|99.78|99.71|99.69|99.67|13811
1625755920000|2021-07-08 14:52:00|99.77|99.72|99.81|99.74|99.84|99.77|99.75|99.72|18731
1625755930000|2021-07-08 14:52:10|99.86|99.76|99.87|99.83|99.89|99.84|99.83|99.76|2632
1625755940000|2021-07-08 14:52:20|99.86|99.8|99.8|99.74|99.86|99.8|99.8|99.74|4259
1625755950000|2021-07-08 14:52:30|99.78|99.72|99.77|99.71|99.78|99.76|99.77|99.71|4401
1625755960000|2021-07-08 14:52:40|99.78|99.72|99.82|99.76|99.83|99.76|99.77|99.71|13115
1625755970000|2021-07-08 14:52:50|99.85|99.78|99.88|99.85|99.88|99.85|99.85|99.78|746
1625755980000|2021-07-08 14:53:00||99.86||99.86||99.86||99.85|290
1625755990000|2021-07-08 14:53:10|99.93|99.88|99.93|99.85|99.96|99.91|99.92|99.85|15174
1625756000000|2021-07-08 14:53:20|99.94|99.86|99.91|99.88|100|99.9|99.91|99.84|45598
1625756010000|2021-07-08 14:53:30|99.92|99.89|99.95|99.89|99.95|99.89|99.92|99.88|5663
1625756020000|2021-07-08 14:53:40|99.94|99.88|99.9|99.81|99.94|99.88|99.9|99.81|1703
1625756030000|2021-07-08 14:53:50|99.89|99.8|99.87|99.82|99.89|99.82|99.87|99.8|15
1625756040000|2021-07-08 14:54:00|99.89|99.84|99.88|99.84|99.89|99.84|99.86|99.82|10463
1625756050000|2021-07-08 14:54:10|99.89||99.88||99.89||99.88||2504
1625756060000|2021-07-08 14:54:20|99.87|99.8|99.82|99.75|99.87|99.83|99.82|99.74|5583
1625756070000|2021-07-08 14:54:30|99.8|99.73|99.77|99.72|99.8|99.73|99.77|99.72|7525
1625756080000|2021-07-08 14:54:40|99.78|99.73|99.79|99.75|99.79|99.75|99.77|99.72|12351
1625756090000|2021-07-08 14:54:50|99.8|99.76|99.85|99.8|99.88|99.82|99.8|99.76|15362
1625756100000|2021-07-08 14:55:00|99.86|99.81|99.9|99.85|99.93|99.85|99.86|99.8|850
1625756110000|2021-07-08 14:55:10|99.89|99.84|99.76|99.72|99.89|99.85|99.76|99.72|45975
1625756120000|2021-07-08 14:55:20|99.75|99.68|99.74|99.67|99.75|99.69|99.74|99.67|4363
1625756130000|2021-07-08 14:55:30|99.71|99.68|99.68|99.66|99.71|99.68|99.68|99.62|26642
1625756140000|2021-07-08 14:55:40||99.64||99.64||99.66||99.64|5812
1625756150000|2021-07-08 14:55:50|99.69|99.65|99.68|99.64|99.71|99.67|99.68|99.63|8231
1625756160000|2021-07-08 14:56:00|99.7||99.68||99.7||99.68||620
1625756180000|2021-07-08 14:56:20|99.67|99.63|99.67|99.63|99.68|99.66|99.67|99.63|7563
1625756190000|2021-07-08 14:56:30|99.68|99.64|99.71|99.67|99.71|99.69|99.68|99.64|19156
1625756210000|2021-07-08 14:56:50|99.7|99.65|99.68|99.65|99.7|99.67|99.68|99.65|28210
1625756220000|2021-07-08 14:57:00|99.69|99.66|99.74|99.69|99.8|99.72|99.69|99.66|20842
1625756230000|2021-07-08 14:57:10|99.73|99.67|99.7|99.64|99.73|99.67|99.7|99.63|3176
1625756240000|2021-07-08 14:57:20||99.65||99.65||99.65||99.65|0
1625756250000|2021-07-08 14:57:30|||||||||3535
1625756260000|2021-07-08 14:57:40|99.69|99.66|99.69|99.65|99.69|99.66|99.69|99.64|1211
1625756270000|2021-07-08 14:57:50|99.68|99.64|99.63|99.57|99.69|99.64|99.63|99.57|33453
1625756280000|2021-07-08 14:58:00|99.64|99.59|99.62|99.56|99.64|99.59|99.62|99.56|12576
1625756290000|2021-07-08 14:58:10|99.61|99.55|99.61|99.58|99.61|99.58|99.6|99.55|3600
1625756300000|2021-07-08 14:58:20|99.6|99.55|99.58|99.55|99.6|99.55|99.58|99.55|3290
1625756310000|2021-07-08 14:58:30|99.57|99.56|99.67|99.61|99.68|99.62|99.57|99.56|63694
1625756320000|2021-07-08 14:58:40|99.68|99.62|99.69|99.65|99.72|99.65|99.67|99.62|9679
1625756330000|2021-07-08 14:58:50|99.72|99.63|99.66|99.6|99.72|99.65|99.66|99.59|9442
1625756340000|2021-07-08 14:59:00|99.65|99.62|99.64|99.59|99.66|99.62|99.64|99.59|3538
1625756350000|2021-07-08 14:59:10|99.68|99.61|99.66|99.61|99.7|99.63|99.63|99.6|8809
1625756360000|2021-07-08 14:59:20|99.68|99.6|99.63|99.59|99.68|99.6|99.63|99.59|0
1625756370000|2021-07-08 14:59:30|99.64||99.63||99.64||99.63||0
1625756380000|2021-07-08 14:59:40|99.62|99.6|99.64|99.6|99.64|99.6|99.62|99.6|15105
1625756390000|2021-07-08 14:59:50|99.63|99.59|99.63|99.6|99.63|99.6|99.63|99.59|0
1625756400000|2021-07-08 15:00:00|99.64|99.61|99.68|99.63|99.72|99.65|99.64|99.61|36558
1625756410000|2021-07-08 15:00:10|99.69|99.64|99.71|99.68|99.78|99.72|99.69|99.64|29808
1625756420000|2021-07-08 15:00:20|99.7|99.66|99.75|99.7|99.77|99.7|99.7|99.66|10472
1625756430000|2021-07-08 15:00:30|99.74|99.69|99.71|99.67|99.74|99.7|99.71|99.66|8920
1625756440000|2021-07-08 15:00:40|99.73|99.68|99.81|99.75|99.83|99.76|99.73|99.68|9029
1625756450000|2021-07-08 15:00:50|99.8|99.74|99.77|99.72|99.8|99.74|99.77|99.72|6667
1625756460000|2021-07-08 15:01:00|99.76||99.73||99.76||99.73||2507
1625756470000|2021-07-08 15:01:10|99.74|99.74|99.9|99.87|99.92|99.87|99.74|99.72|35874
1625756480000|2021-07-08 15:01:20|99.89|99.88|99.9|99.88|99.93|99.88|99.89|99.88|6501
1625756490000|2021-07-08 15:01:30|99.89|99.87|99.89|99.87|99.9|99.89|99.89|99.87|9539
1625756500000|2021-07-08 15:01:40|99.9|99.88|99.92|99.91|99.93|99.91|99.89|99.87|29929
1625756510000|2021-07-08 15:01:50||99.89||99.91||99.91||99.87|27386
1625756520000|2021-07-08 15:02:00|99.91|99.87|99.98|99.94|99.99|99.95|99.91|99.87|63742
1625756530000|2021-07-08 15:02:10|99.99|99.95|100.12|100.06|100.14|100.06|99.99|99.95|44541
1625756540000|2021-07-08 15:02:20|100.14|100.08|100.12|100.06|100.2|100.14|100.12|100.06|10413
1625756550000|2021-07-08 15:02:30|100.1|100.04|100.14|100.1|100.14|100.1|100.08|100.02|20224
1625756560000|2021-07-08 15:02:40|100.16|100.08|100.14|100.04|100.16|100.08|100.14|100.04|10350
1625756570000|2021-07-08 15:02:50|100.1|100.06|100.1|100.08|100.1|100.08|100.08|100.06|30844
1625756580000|2021-07-08 15:03:00|100.08|100.06|100.04|100|100.1|100.06|100.04|100|7583
1625756590000|2021-07-08 15:03:10|100.02|99.97|100.02|99.97|100.02|99.97|100.02|99.97|490
1625756600000|2021-07-08 15:03:20|||||||||3063
1625756610000|2021-07-08 15:03:30|||||||||400
1625756620000|2021-07-08 15:03:40|100|99.94|99.98|99.92|100|99.94|99.98|99.92|3620
1625756630000|2021-07-08 15:03:50|99.96|99.93|99.91|99.86|99.96|99.93|99.91|99.85|25742
1625756640000|2021-07-08 15:04:00|99.92|99.87|99.95|99.9|99.98|99.93|99.92|99.87|13821
1625756650000|2021-07-08 15:04:10|99.96|99.91|100.02|99.98|100.02|99.98|99.96|99.91|16387
1625756660000|2021-07-08 15:04:20|100|99.99|99.98|99.91|100|99.99|99.98|99.91|10503
1625756670000|2021-07-08 15:04:30|99.97|99.88|99.94|99.87|99.97|99.88|99.94|99.87|0
1625756680000|2021-07-08 15:04:40|99.93|99.88|100.02|99.95|100.02|99.95|99.93|99.88|25575
1625756690000|2021-07-08 15:04:50|100.04|99.94|100.02|99.94|100.04|99.94|100.02|99.94|783
1625756700000|2021-07-08 15:05:00|100.06|99.96|100.18|100.12|100.22|100.16|100.06|99.94|23561
1625756710000|2021-07-08 15:05:10|100.2|100.14|100.2|100.14|100.2|100.14|100.18|100.14|6348
1625756720000|2021-07-08 15:05:20|100.18|100.12|100.14|100.1|100.18|100.12|100.14|100.1|17165
1625756730000|2021-07-08 15:05:30|||||||||8842
1625756740000|2021-07-08 15:05:40|100.16|100.12|100.24|100.16|100.24|100.18|100.16|100.12|62824
1625756750000|2021-07-08 15:05:50|100.18|100.18|100.16|100.1|100.24|100.18|100.16|100.1|65891
1625756760000|2021-07-08 15:06:00||100.12||100.12||100.12||100.12|4500
1625756770000|2021-07-08 15:06:10|100.18|100.14|100.2|100.14|100.22|100.16|100.16|100.14|60841
1625756780000|2021-07-08 15:06:20|100.18|100.12|100.16|100.1|100.18|100.12|100.12|100.08|7261
1625756790000|2021-07-08 15:06:30|100.14|100.08|100.12|100.06|100.14|100.08|100.12|100.06|4524
1625756800000|2021-07-08 15:06:40|100.1|100.02|100.1|100.06|100.12|100.06|100.08|100.02|14683
1625756810000|2021-07-08 15:06:50|100.12|100.08|100.12|100.08|100.14|100.08|100.12|100.08|2840
1625756820000|2021-07-08 15:07:00|||||||||1959
1625756830000|2021-07-08 15:07:10|100.14|100.1|100.08|100.04|100.14|100.1|100.08|100.04|4201
1625756840000|2021-07-08 15:07:20|100.06|100|100.04|99.98|100.08|100|100.04|99.96|8246
1625756850000|2021-07-08 15:07:30|100.02|99.96|100.04|99.98|100.04|99.99|100.02|99.96|10518
1625756860000|2021-07-08 15:07:40|100.02|99.97|100.02|99.96|100.04|99.97|100.02|99.96|1819
1625756870000|2021-07-08 15:07:50|100.04|99.97|100.12|100.04|100.14|100.08|100.02|99.97|45585
1625756880000|2021-07-08 15:08:00|100.14|100.06|100.16|100.08|100.18|100.1|100.12|100.06|4773
1625756920000|2021-07-08 15:08:40|100.18|100.1|100.16|100.08|100.18|100.12|100.16|100.08|6954
1625756940000|2021-07-08 15:09:00|100.14|100.1|100.2|100.16|100.2|100.16|100.12|100.08|20974
1625756950000|2021-07-08 15:09:10|100.18|100.14|100.18|100.1|100.18|100.14|100.16|100.1|4653
1625756960000|2021-07-08 15:09:20|100.16||100.18||100.18||100.16||0
1625756970000|2021-07-08 15:09:30|100.2|100.12|100.2|100.14|100.22|100.16|100.2|100.12|50
1625756980000|2021-07-08 15:09:40|100.18|100.16|100.18|100.14|100.22|100.2|100.18|100.12|30423
1625757000000|2021-07-08 15:10:00|100.22|100.16|100.2|100.16|100.26|100.18|100.18|100.16|6608
1625757010000|2021-07-08 15:10:10|100.18|100.14|100.18|100.14|100.18|100.14|100.18|100.14|10534
1625757020000|2021-07-08 15:10:20|100.2|100.12|100.14|100.1|100.2|100.12|100.14|100.1|12741
1625757030000|2021-07-08 15:10:30|||||||||1854
1625757040000|2021-07-08 15:10:40|100.16|100.12|100.16|100.12|100.16|100.12|100.16|100.1|451
1625757050000|2021-07-08 15:10:50|100.18|100.14|100.24|100.18|100.28|100.2|100.18|100.14|18765
1625757060000|2021-07-08 15:11:00|100.22|100.16|100.2|100.16|100.22|100.18|100.2|100.14|1074
1625757070000|2021-07-08 15:11:10|100.18|100.18|100.24|100.2|100.24|100.2|100.18|100.18|30002
1625757080000|2021-07-08 15:11:20|100.22|100.18|100.28|100.22|100.3|100.22|100.22|100.18|14283
1625757090000|2021-07-08 15:11:30|100.3|100.24|100.34|100.26|100.36|100.3|100.3|100.24|11394
1625757100000|2021-07-08 15:11:40|100.32||100.3||100.32||100.3||2458
1625757110000|2021-07-08 15:11:50|100.28|100.24|100.24|100.2|100.28|100.24|100.24|100.2|6630
1625757120000|2021-07-08 15:12:00|100.22|100.18|100.22|100.18|100.24|100.18|100.22|100.18|7234
1625757130000|2021-07-08 15:12:10|100.24|100.2|100.24|100.18|100.24|100.2|100.22|100.18|12521
1625757140000|2021-07-08 15:12:20|100.22||100.22||100.24||100.22||1001
1625757150000|2021-07-08 15:12:30|100.24|100.2|100.3|100.22|100.3|100.22|100.24|100.18|13877
1625757160000|2021-07-08 15:12:40|100.28||100.28||100.28||100.24||1000
1625757170000|2021-07-08 15:12:50|100.26||100.26||100.26||100.26||0
1625757180000|2021-07-08 15:13:00|100.24|100.2|100.24|100.2|100.24|100.2|100.24|100.2|2382
1625757190000|2021-07-08 15:13:10|||||||||4380
1625757200000|2021-07-08 15:13:20|100.26|100.22|100.32|100.26|100.32|100.26|100.26|100.2|30414
1625757210000|2021-07-08 15:13:30|100.3||100.3||100.3||100.3||0
1625757220000|2021-07-08 15:13:40|||||||||1394
1625757240000|2021-07-08 15:14:00|100.28|100.24|100.28|100.24|100.28|100.24|100.28|100.24|26197
1625757250000|2021-07-08 15:14:10|100.26|100.22|100.24|100.2|100.26|100.24|100.24|100.2|30582
1625757260000|2021-07-08 15:14:20|||||||||60000
1625757270000|2021-07-08 15:14:30|100.26|100.22|100.26|100.22|100.26|100.22|100.26|100.2|9199
1625757280000|2021-07-08 15:14:40|100.28|100.24|100.3|100.24|100.3|100.24|100.26|100.24|14525
1625757290000|2021-07-08 15:14:50|100.28|100.17|100.26|100.17|100.31|100.22|100.26|100.17|1
1625757300000|2021-07-08 15:15:00|100.27|100.18|100.22|100.13|100.27|100.18|100.22|100.13|1991
1625757320000|2021-07-08 15:15:20|100.27|100.18|100.23|100.14|100.27|100.18|100.18|100.09|4897
1625757330000|2021-07-08 15:15:30|100.16|100.07|100.17|100.06|100.21|100.12|100.12|100.01|9001
1625757340000|2021-07-08 15:15:40|100.12|100.03|100.19|100.08|100.21|100.12|100.12|100.03|1898
1625757350000|2021-07-08 15:15:50|100.14|100.07|100.19|100.08|100.19|100.08|100.14|100.07|0
1625757360000|2021-07-08 15:16:00|100.14|100.03|100.12|100.03|100.17|100.08|100.12|100.03|0
1625757370000|2021-07-08 15:16:10|100.17|100.08|100.14|100.07|100.21|100.12|100.14|100.05|1746
1625757380000|2021-07-08 15:16:20|100.16|100.12|100.2|100.11|100.25|100.16|100.16|100.09|6118
1625757390000|2021-07-08 15:16:30|100.16|100.09|100.24|100.13|100.24|100.13|100.16|100.09|1259
1625757400000|2021-07-08 15:16:40|100.29|100.18|100.29|100.18|100.31|100.18|100.24|100.13|10
1625757410000|2021-07-08 15:16:50|100.2|100.09|100.21|100.1|100.25|100.14|100.16|100.05|3232
1625757420000|2021-07-08 15:17:00|100.2|100.09|100.29|100.14|100.29|100.14|100.2|100.09|4115
1625757430000|2021-07-08 15:17:10|100.24|100.09|100.27|100.16|100.27|100.18|100.22|100.09|0
1625757440000|2021-07-08 15:17:20|100.22|100.13|100.33|100.22|100.35|100.24|100.22|100.13|3019
1625757450000|2021-07-08 15:17:30|100.28|100.17|100.28|100.19|100.33|100.24|100.26|100.17|776
1625757460000|2021-07-08 15:17:40|100.33|100.24|100.24|100.13|100.33|100.24|100.24|100.13|938
1625757470000|2021-07-08 15:17:50|100.29|100.18|100.31|100.22|100.31|100.22|100.24|100.13|433
1625757480000|2021-07-08 15:18:00|100.3|100.19|100.35|100.26|100.35|100.26|100.3|100.19|341
1625757490000|2021-07-08 15:18:10|100.3|100.21|100.32|100.23|100.39|100.28|100.3|100.21|74
1625757500000|2021-07-08 15:18:20|100.34|100.28|100.36|100.29|100.41|100.34|100.3|100.25|8000
1625757510000|2021-07-08 15:18:30|100.41|100.34|100.4|100.31|100.47|100.36|100.4|100.29|6283
1625757520000|2021-07-08 15:18:40|100.38|100.29|100.45|100.34|100.45|100.34|100.34|100.27|8649
1625757530000|2021-07-08 15:18:50|100.4|100.29|100.4|100.29|100.4|100.29|100.4|100.29|0
1625757540000|2021-07-08 15:19:00|100.47|100.34|100.51|100.4|100.51|100.4|100.42|100.33|3925
1625757550000|2021-07-08 15:19:10|100.46|100.35|100.44|100.35|100.51|100.4|100.44|100.35|0
1625757560000|2021-07-08 15:19:20|100.49|100.4|100.42|100.35|100.49|100.4|100.42|100.35|0
1625757570000|2021-07-08 15:19:30|100.47|100.4|100.43|100.32|100.47|100.4|100.43|100.32|13
1625757580000|2021-07-08 15:19:40|100.38|100.27|100.43|100.32|100.43|100.32|100.38|100.27|0
1625757590000|2021-07-08 15:19:50|100.38|100.27|100.38|100.27|100.38|100.27|100.38|100.27|0
1625757600000|2021-07-08 15:20:00|100.43|100.32|100.36|100.27|100.43|100.32|100.34|100.25|2567
1625757610000|2021-07-08 15:20:10|100.41|100.3|100.39|100.3|100.41|100.32|100.34|100.25|3478
1625757620000|2021-07-08 15:20:20|100.36|100.29|100.33|100.24|100.41|100.3|100.3|100.19|1374
1625757630000|2021-07-08 15:20:30|100.28|100.19|100.33|100.24|100.35|100.26|100.28|100.19|4677
1625757640000|2021-07-08 15:20:40|100.28|100.22|100.31|100.22|100.31|100.22|100.28|100.17|8600
1625757650000|2021-07-08 15:20:50|100.26|100.17|100.31|100.22|100.33|100.22|100.26|100.17|1145
1625757660000|2021-07-08 15:21:00|100.26|100.17|100.24|100.17|100.31|100.22|100.24|100.15|13174
1625757670000|2021-07-08 15:21:10|100.29|100.22|100.35|100.26|100.35|100.26|100.24|100.17|487
1625757680000|2021-07-08 15:21:20|100.3|100.21|100.41|100.3|100.41|100.3|100.3|100.21|1066
1625757690000|2021-07-08 15:21:30|100.36|100.25|100.36|100.25|100.41|100.3|100.34|100.25|5497
1625757700000|2021-07-08 15:21:40|100.41|100.3|100.34|100.25|100.41|100.3|100.32|100.23|3381
1625757710000|2021-07-08 15:21:50|100.39|100.3|100.34|100.25|100.41|100.3|100.34|100.25|1872
1625757720000|2021-07-08 15:22:00|100.39|100.3|100.34|100.23|100.39|100.3|100.34|100.23|1837
1625757730000|2021-07-08 15:22:10|100.39|100.28|100.36|100.27|100.39|100.3|100.36|100.27|25
1625757740000|2021-07-08 15:22:20|100.32|100.25|100.37|100.28|100.37|100.3|100.32|100.23|2
1625757750000|2021-07-08 15:22:30|100.32|100.23|100.32|100.23|100.41|100.3|100.32|100.23|9567
1625757760000|2021-07-08 15:22:40|100.37|100.28|100.33|100.24|100.37|100.28|100.28|100.19|577
1625757770000|2021-07-08 15:22:50|100.28|100.19|100.3|100.19|100.35|100.24|100.28|100.19|0
1625757780000|2021-07-08 15:23:00|100.35|100.24|100.32|100.23|100.37|100.28|100.3|100.19|714
1625757790000|2021-07-08 15:23:10|100.37|100.28|100.33|100.24|100.37|100.28|100.28|100.19|3884
1625757800000|2021-07-08 15:23:20|100.28|100.19|100.33|100.24|100.33|100.24|100.26|100.19|3665
1625757820000|2021-07-08 15:23:40|100.28|100.19|100.33|100.24|100.33|100.24|100.28|100.19|3176
1625757830000|2021-07-08 15:23:50|100.28|100.19|100.33|100.24|100.33|100.24|100.28|100.19|0
1625757840000|2021-07-08 15:24:00|100.28|100.19|100.33|100.24|100.33|100.24|100.26|100.19|3
1625757850000|2021-07-08 15:24:10|100.28|100.19|100.22|100.15|100.33|100.24|100.22|100.15|4404
1625757860000|2021-07-08 15:24:20|100.25|100.18|100.2|100.13|100.25|100.18|100.2|100.13|0
1625757870000|2021-07-08 15:24:30|100.27|100.18|100.24|100.13|100.31|100.18|100.22|100.13|1339
1625757880000|2021-07-08 15:24:40|100.33|100.22|100.31|100.24|100.35|100.24|100.28|100.17|2342
1625757890000|2021-07-08 15:24:50|100.26|100.17|100.31|100.22|100.31|100.22|100.26|100.17|0
1625757900000|2021-07-08 15:25:00|100.26|100.17|100.2|100.09|100.31|100.2|100.2|100.09|12996
1625757910000|2021-07-08 15:25:10|100.25|100.11|100.29|100.18|100.29|100.18|100.2|100.11|767
1625757920000|2021-07-08 15:25:20|100.24|100.13|100.2|100.11|100.27|100.18|100.2|100.11|327
1625757930000|2021-07-08 15:25:30|100.21|100.1|100.16|100.09|100.21|100.14|100.16|100.05|0
1625757940000|2021-07-08 15:25:40|100.2|100.11|100.27|100.16|100.27|100.16|100.18|100.11|2304
1625757950000|2021-07-08 15:25:50|100.22|100.11|100.33|100.22|100.33|100.22|100.22|100.11|856
1625757960000|2021-07-08 15:26:00|100.28|100.17|100.28|100.17|100.41|100.3|100.26|100.17|6592
1625757970000|2021-07-08 15:26:10|100.33|100.22|100.31|100.22|100.33|100.22|100.26|100.17|0
1625757980000|2021-07-08 15:26:20|100.33|100.17|100.38|100.27|100.43|100.32|100.28|100.17|5206
1625757990000|2021-07-08 15:26:30|100.43|100.32|100.38|100.29|100.43|100.34|100.38|100.27|0
1625758000000|2021-07-08 15:26:40|100.43|100.34|100.34|100.27|100.43|100.34|100.34|100.27|0
1625758010000|2021-07-08 15:26:50|100.36|100.29|100.41|100.34|100.41|100.34|100.36|100.29|205
1625758020000|2021-07-08 15:27:00|100.36|100.29|100.49|100.4|100.51|100.44|100.36|100.29|6853
1625758030000|2021-07-08 15:27:10|100.44|100.35|100.41|100.32|100.51|100.42|100.36|100.27|2738
1625758040000|2021-07-08 15:27:20|100.36|100.27|100.38|100.31|100.43|100.34|100.36|100.27|1481
1625758050000|2021-07-08 15:27:30|100.43|100.36|100.45|100.36|100.45|100.36|100.4|100.31|0
1625758060000|2021-07-08 15:27:40|100.4|100.31|100.45|100.36|100.45|100.36|100.38|100.31|908
1625758070000|2021-07-08 15:27:50|100.41|100.32|100.36|100.29|100.41|100.34|100.36|100.27|2586
1625758080000|2021-07-08 15:28:00|100.41|100.34|100.38|100.29|100.43|100.34|100.38|100.29|0
1625758090000|2021-07-08 15:28:10|100.41|100.3|100.33|100.24|100.41|100.32|100.28|100.17|8512
1625758100000|2021-07-08 15:28:20|100.28|100.19|100.39|100.3|100.39|100.3|100.28|100.19|580
1625758110000|2021-07-08 15:28:30|100.34|100.25|100.34|100.25|100.39|100.3|100.34|100.25|0
1625758120000|2021-07-08 15:28:40|100.39|100.3|100.43|100.34|100.45|100.34|100.34|100.27|3799
1625758130000|2021-07-08 15:28:50|100.38|100.29|100.36|100.27|100.43|100.34|100.36|100.27|1765
1625758140000|2021-07-08 15:29:00|100.38|100.36|100.44|100.37|100.49|100.42|100.38|100.31|1249
1625758150000|2021-07-08 15:29:10|100.46|100.42|100.54|100.45|100.59|100.48|100.46|100.39|1058
1625758160000|2021-07-08 15:29:20|100.59|100.5|100.48|100.39|100.59|100.5|100.48|100.39|500
1625758170000|2021-07-08 15:29:30|100.53|100.44|100.54|100.45|100.59|100.5|100.48|100.39|0
1625758180000|2021-07-08 15:29:40|100.56|100.5|100.56|100.45|100.61|100.5|100.56|100.45|0
1625758190000|2021-07-08 15:29:50|100.61|100.5|100.67|100.56|100.67|100.56|100.56|100.45|962
1625814010000|2021-07-09 07:00:10|101.38|100.84|101.28|100.98|101.38|100.98|101.28|100.84|0
1625814020000|2021-07-09 07:00:20|101.3|101|101.44|101.16|101.46|101.16|101.2|100.98|15797
1625814030000|2021-07-09 07:00:30|101.42|101.18|101.32|101.08|101.42|101.18|101.32|101.08|27823
1625814040000|2021-07-09 07:00:40|101.3|101.06|101.28|101.08|101.3|101.08|101.28|101.04|234
1625814050000|2021-07-09 07:00:50||101.1||101.1||101.1||101.1|24576
1625814060000|2021-07-09 07:01:00|101.32|101.12|101.66|101.48|101.78|101.52|101.32|101.12|11004
1625814070000|2021-07-09 07:01:10|101.68|101.4|101.62|101.36|101.68|101.44|101.62|101.3|9947
1625814080000|2021-07-09 07:01:20|101.6|101.3|101.14|100.92|101.6|101.32|101.14|100.82|30290
1625814100000|2021-07-09 07:01:40|101.22|100.94|101.22|101.04|101.22|101.04|101.22|100.94|4373
1625814110000|2021-07-09 07:01:50|101.2|100.98|101.16|100.96|101.22|101|101.16|100.94|3
1625814120000|2021-07-09 07:02:00|101.18|101.06|101.48|101.24|101.58|101.28|101.18|101.06|24179
1625814130000|2021-07-09 07:02:10|101.58|101.26|101.66|101.44|101.66|101.52|101.5|101.26|22456
1625814140000|2021-07-09 07:02:20|101.68|101.46|101.76|101.52|101.76|101.52|101.64|101.46|7336
1625814150000|2021-07-09 07:02:30|101.64||101.64||101.64||101.64||34553
1625814160000|2021-07-09 07:02:40|101.66||101.74||101.76||101.66||2121
1625814170000|2021-07-09 07:02:50|101.76|101.46|101.7|101.48|101.76|101.48|101.7|101.46|3203
1625814180000|2021-07-09 07:03:00|101.72|101.5|101.72|101.5|101.72|101.5|101.7|101.48|488
1625814190000|2021-07-09 07:03:10|||||||||1948
1625814200000|2021-07-09 07:03:20|101.76|101.52|101.88|101.64|102.06|101.82|101.76|101.52|35307
1625814210000|2021-07-09 07:03:30|101.86||101.86||101.86||101.86||14650
1625814220000|2021-07-09 07:03:40|101.84||101.82||101.84||101.82||0
1625814240000|2021-07-09 07:04:00|101.84|101.66|101.94|101.7|101.96|101.7|101.84|101.64|12020
1625814250000|2021-07-09 07:04:10|101.92|101.6|101.82|101.6|101.92|101.64|101.8|101.56|2343
1625814260000|2021-07-09 07:04:20|101.84|101.62|101.94|101.74|101.96|101.74|101.84|101.62|744
1625814270000|2021-07-09 07:04:30|101.92|101.76|101.86|101.7|101.94|101.76|101.84|101.64|15500
1625814280000|2021-07-09 07:04:40|101.84|101.64|101.86|101.68|101.86|101.68|101.84|101.6|15686
1625814290000|2021-07-09 07:04:50|101.84|101.66|101.86|101.7|101.86|101.7|101.84|101.64|2873
1625814300000|2021-07-09 07:05:00|101.88|101.72|101.9|101.74|101.94|101.76|101.82|101.62|18167
1625814310000|2021-07-09 07:05:10|101.92|101.76|101.88|101.72|101.92|101.78|101.8|101.7|20167
1625814320000|2021-07-09 07:05:20|101.86|101.7|101.78|101.64|101.86|101.76|101.76|101.6|34019
1625814330000|2021-07-09 07:05:30|101.76|101.56|101.64|101.54|101.76|101.58|101.64|101.46|945
1625814340000|2021-07-09 07:05:40|101.68|101.56|101.86|101.72|101.86|101.76|101.68|101.56|8410
1625814350000|2021-07-09 07:05:50||101.74||101.76||101.76||101.74|14424
1625814360000|2021-07-09 07:06:00||101.72||101.72||101.72||101.68|0
1625814370000|2021-07-09 07:06:10|101.84|101.7|101.86|101.72|101.86|101.72|101.84|101.66|0
1625814380000|2021-07-09 07:06:20||101.76||101.78||101.78||101.7|15110
1625814390000|2021-07-09 07:06:30|101.84|101.76|101.72|101.58|101.84|101.76|101.7|101.54|84112
1625814400000|2021-07-09 07:06:40|||||||||447
1625814410000|2021-07-09 07:06:50|101.7|101.54|101.7|101.56|101.7|101.56|101.7|101.52|106
1625814420000|2021-07-09 07:07:00|101.74|101.58|101.84|101.68|101.84|101.68|101.7|101.56|19957
1625814430000|2021-07-09 07:07:10|101.82|101.7|101.98|101.84|102|101.84|101.82|101.7|29928
1625814440000|2021-07-09 07:07:20|101.96|102|102.18|102.08|102.26|102.1|101.96|101.84|101897
1625814450000|2021-07-09 07:07:30|102.2|102.04|102.16|102|102.2|102.04|102|101.86|49710
1625814460000|2021-07-09 07:07:40|||||||||13465
1625814470000|2021-07-09 07:07:50||102.02||102.02||102.02||102.02|4890
1625814480000|2021-07-09 07:08:00|102.2|102.04|101.98|101.86|102.24|102.06|101.98|101.84|37729
1625814490000|2021-07-09 07:08:10|101.96|101.88|101.9|101.78|101.96|101.9|101.88|101.78|7113
1625814500000|2021-07-09 07:08:20|101.94|101.8|101.86|101.74|101.96|101.8|101.86|101.72|15000
1625814510000|2021-07-09 07:08:30|101.88|101.76|101.96|101.82|102.04|101.9|101.88|101.76|16818
1625814520000|2021-07-09 07:08:40|101.94|101.88|101.92|101.8|101.96|101.88|101.92|101.78|67
1625814530000|2021-07-09 07:08:50|101.98|101.82|102.04|101.92|102.06|101.92|101.98|101.82|6073
1625814540000|2021-07-09 07:09:00|102.02|101.9|102.14|102.02|102.16|102.02|102.02|101.88|13889
1625814550000|2021-07-09 07:09:10|102.12|102|102.04|101.92|102.12|102|102.04|101.9|8916
1625814560000|2021-07-09 07:09:20|102.02|101.9|101.98|101.86|102.02|101.9|101.98|101.82|38
1625814570000|2021-07-09 07:09:30|101.96|101.84|102.12|102.04|102.12|102.04|101.92|101.78|45191
1625814580000|2021-07-09 07:09:40|102.16|102.06|102.12|102.04|102.2|102.08|102.12|102.04|12030
1625814590000|2021-07-09 07:09:50|102.1|102.02|102.12|102.02|102.12|102.02|102.1|102|9970
1625814600000|2021-07-09 07:10:00|102.1|102|102.26|102.1|102.28|102.1|102.1|102|253176
1625814610000|2021-07-09 07:10:10|102.24|102.12|102.26|102.1|102.26|102.12|102.16|102.08|255469
1625814620000|2021-07-09 07:10:20|102.28|102.22|102.5|102.36|102.58|102.36|102.24|102.22|235356
1625814630000|2021-07-09 07:10:30|102.48|102.34|102.46|102.32|102.48|102.34|102.46|102.3|14546
1625814640000|2021-07-09 07:10:40|102.48|102.34|102.52|102.42|102.6|102.44|102.44|102.34|19547
1625814650000|2021-07-09 07:10:50|102.54|102.44|102.58|102.48|102.6|102.48|102.5|102.38|23325
1625814660000|2021-07-09 07:11:00|102.56|102.46|102.58|102.56|102.68|102.56|102.5|102.38|62739
1625814670000|2021-07-09 07:11:10|102.64|102.58|102.84|102.7|102.86|102.72|102.64|102.58|13624
1625814680000|2021-07-09 07:11:20|102.82|102.72|102.78|102.7|102.82|102.72|102.78|102.7|51240
1625814690000|2021-07-09 07:11:30|102.76|102.72|102.82|102.72|102.84|102.72|102.76|102.7|36233
1625814700000|2021-07-09 07:11:40|102.86||102.86||102.86||102.86||9047
1625814710000|2021-07-09 07:11:50|102.84|102.7|102.86|102.78|102.86|102.78|102.76|102.7|8318
1625814720000|2021-07-09 07:12:00|102.84|102.72|102.72|102.6|102.84|102.72|102.68|102.54|14982
1625814730000|2021-07-09 07:12:10|102.76|102.62|102.82|102.68|102.86|102.68|102.74|102.62|19690
1625814740000|2021-07-09 07:12:20|102.84|102.7|102.92|102.76|102.92|102.76|102.8|102.7|6148
1625814750000|2021-07-09 07:12:30|102.9|102.74|102.8|102.7|102.9|102.74|102.76|102.68|12795
1625814760000|2021-07-09 07:12:40|102.84||102.8||102.84||102.8||3700
1625814770000|2021-07-09 07:12:50|102.78|102.68|102.6|102.54|102.78|102.68|102.6|102.54|44097
1625814780000|2021-07-09 07:13:00|102.66|102.5|102.7|102.6|102.76|102.6|102.66|102.5|19646
1625814790000|2021-07-09 07:13:10|102.68|102.56|102.56|102.48|102.68|102.56|102.56|102.48|11154
1625814800000|2021-07-09 07:13:20|102.58|102.6|102.52|102.38|102.68|102.6|102.48|102.32|43323
1625814810000|2021-07-09 07:13:30|102.54||102.48||102.54||102.48||10246
1625814820000|2021-07-09 07:13:40|102.46|102.36|102.44|102.34|102.48|102.38|102.44|102.34|1413
1625814830000|2021-07-09 07:13:50|102.42|102.28|102.34|102.24|102.42|102.28|102.34|102.22|6066
1625814840000|2021-07-09 07:14:00|102.36|102.26|102.36|102.26|102.36|102.28|102.36|102.26|3175
1625814850000|2021-07-09 07:14:10|102.34|102.24|102.36|102.2|102.36|102.32|102.22|102.14|50634
1625814860000|2021-07-09 07:14:20|102.38|102.22|102.24|102.14|102.46|102.34|102.24|102.14|8363
1625814870000|2021-07-09 07:14:30|102.22|102.16|102.34|102.2|102.4|102.26|102.22|102.16|16041
1625814880000|2021-07-09 07:14:40|102.36|102.22|102.34|102.2|102.38|102.36|102.34|102.2|5746
1625814890000|2021-07-09 07:14:50|102.32|102.22|102.26|102.18|102.32|102.22|102.26|102.14|5642
1625814900000|2021-07-09 07:15:00|102.24|102.16|102.18|102.06|102.24|102.16|102.16|102.04|7505
1625814910000|2021-07-09 07:15:10|102.16|102.04|102.16|102.08|102.18|102.08|102.16|102.02|1200
1625814920000|2021-07-09 07:15:20|102.18|102.04|102.12|102.02|102.18|102.04|102.12|102|1778
1625814930000|2021-07-09 07:15:30|102.1|102|101.92|101.8|102.1|102|101.92|101.78|5525
1625814940000|2021-07-09 07:15:40|101.9|101.78|101.8|101.7|101.92|101.78|101.8|101.68|4963
1625814950000|2021-07-09 07:15:50|101.82|101.72|101.92|101.84|101.98|101.84|101.8|101.72|31615
1625814960000|2021-07-09 07:16:00|101.9|101.8|101.86|101.74|101.98|101.86|101.84|101.72|43379
1625814970000|2021-07-09 07:16:10||101.76||101.76||101.76||101.76|0
1625814980000|2021-07-09 07:16:20|101.9|101.78|102.02|101.9|102.06|101.92|101.9|101.78|29252
1625814990000|2021-07-09 07:16:30|102|101.98|102|101.92|102.02|101.98|102|101.9|6201
1625815000000|2021-07-09 07:16:40|102.02|101.9|101.88|101.76|102.02|101.9|101.76|101.62|52655
1625815010000|2021-07-09 07:16:50|101.86|101.74|101.92|101.8|102.02|101.88|101.86|101.74|9959
1625815020000|2021-07-09 07:17:00|101.9|101.74|101.92|101.76|101.92|101.76|101.82|101.68|36506
1625815030000|2021-07-09 07:17:10|101.9|101.78|101.84|101.72|101.92|101.78|101.84|101.7|4747
1625815040000|2021-07-09 07:17:20|101.82|101.68|101.76|101.66|101.82|101.68|101.68|101.54|11815
1625815050000|2021-07-09 07:17:30|101.74|101.64|101.72|101.6|101.74|101.64|101.68|101.58|858
1625815060000|2021-07-09 07:17:40|101.7|101.58|101.56|101.48|101.7|101.58|101.56|101.46|0
1625815070000|2021-07-09 07:17:50|101.58|101.5|101.66|101.58|101.72|101.58|101.58|101.5|11833
1625815080000|2021-07-09 07:18:00|101.64|101.54|101.62|101.5|101.64|101.54|101.62|101.48|365
1625815090000|2021-07-09 07:18:10|101.64|101.52|101.7|101.58|101.9|101.72|101.62|101.52|24460
1625815100000|2021-07-09 07:18:20|101.68|101.56|101.66|101.54|101.72|101.6|101.66|101.52|5
1625815110000|2021-07-09 07:18:30|101.64|101.52|101.64|101.52|101.64|101.52|101.64|101.5|0
1625815120000|2021-07-09 07:18:40||101.56||101.56||101.56||101.56|0
1625815130000|2021-07-09 07:18:50|101.68|101.58|101.7|101.62|101.84|101.64|101.68|101.58|27333
1625815140000|2021-07-09 07:19:00|101.72|101.58|101.72|101.62|101.72|101.64|101.72|101.58|503
1625815150000|2021-07-09 07:19:10|101.76|101.64|101.8|101.7|101.82|101.7|101.76|101.64|4738
1625815160000|2021-07-09 07:19:20|101.78|101.72|101.8|101.72|101.8|101.72|101.78|101.7|0
1625815170000|2021-07-09 07:19:30|101.82|101.74|101.9|101.76|101.94|101.84|101.82|101.74|17168
1625815180000|2021-07-09 07:19:40|101.88|101.74|101.88|101.74|101.88|101.74|101.88|101.72|0
1625815190000|2021-07-09 07:19:50|101.86|101.72|101.84|101.7|101.86|101.72|101.84|101.7|10100
1625815200000|2021-07-09 07:20:00|101.86|101.72|101.86|101.72|101.86|101.72|101.86|101.72|100
1625815210000|2021-07-09 07:20:10|101.84||101.84||101.84||101.84||975
1625815230000|2021-07-09 07:20:30|101.86|101.74|102|101.92|102.06|101.92|101.86|101.74|16693
1625815240000|2021-07-09 07:20:40|101.98||102||102||101.96||842
1625815250000|2021-07-09 07:20:50|102.04|101.94|102.02|101.94|102.08|101.94|102.02|101.94|5043
1625815260000|2021-07-09 07:21:00|102.06|101.96|102.14|102.06|102.2|102.06|102.04|101.94|18714
1625815280000|2021-07-09 07:21:20|102.12|102.08|102.22|102.12|102.24|102.12|102.12|102.08|2800
1625815290000|2021-07-09 07:21:30|102.24|102.14|102.28|102.16|102.3|102.16|102.24|102.14|8000
1625815300000|2021-07-09 07:21:40|102.3|102.18|102.36|102.26|102.36|102.26|102.3|102.18|4974
1625815310000|2021-07-09 07:21:50|102.34|102.28|102.38|102.28|102.4|102.28|102.32|102.28|1163
1625815320000|2021-07-09 07:22:00|102.4|102.3|102.44|102.36|102.5|102.38|102.4|102.3|11519
1625815330000|2021-07-09 07:22:10|102.42|102.34|102.42|102.34|102.44|102.34|102.34|102.28|29871
1625815340000|2021-07-09 07:22:20|102.44|102.38|102.56|102.44|102.58|102.44|102.44|102.34|12178
1625815350000|2021-07-09 07:22:30|102.58|102.46|102.6|102.48|102.62|102.48|102.58|102.46|5524
1625815360000|2021-07-09 07:22:40|102.62||102.62||102.62||102.6||6163
1625815370000|2021-07-09 07:22:50|102.64|102.5|102.74|102.6|102.74|102.6|102.62|102.5|11203
1625815380000|2021-07-09 07:23:00|102.76|102.62|102.74|102.64|102.76|102.64|102.74|102.62|782
1625815390000|2021-07-09 07:23:10|102.7|102.66|102.8|102.66|102.8|102.68|102.7|102.64|3190
1625815400000|2021-07-09 07:23:20|102.82|102.7|102.92|102.84|102.92|102.84|102.78|102.7|7068
1625815410000|2021-07-09 07:23:30|102.94|102.86|102.94|102.86|102.98|102.86|102.94|102.86|0
1625815420000|2021-07-09 07:23:40|102.92|102.84|102.96|102.86|102.98|102.86|102.86|102.82|28367
1625815430000|2021-07-09 07:23:50|102.98||102.98||102.98||102.96||11792
1625815440000|2021-07-09 07:24:00|102.96|102.9|102.86|102.78|103|102.92|102.86|102.78|21839
1625815450000|2021-07-09 07:24:10|102.82|102.7|102.86|102.68|102.88|102.7|102.68|102.58|5929
1625815460000|2021-07-09 07:24:20|102.8|102.62|102.76|102.64|102.8|102.64|102.76|102.62|20162
1625815470000|2021-07-09 07:24:30||102.66||102.68||102.68||102.66|1070
1625815480000|2021-07-09 07:24:40|102.74|102.64|102.7|102.6|102.74|102.64|102.7|102.58|4043
1625815490000|2021-07-09 07:24:50|102.68|102.54|102.68|102.56|102.68|102.56|102.68|102.54|9933
1625815500000|2021-07-09 07:25:00|102.66|102.54|102.7|102.58|102.7|102.58|102.62|102.52|17951
1625815510000|2021-07-09 07:25:10|102.68|102.56|102.68|102.54|102.68|102.58|102.68|102.54|100
1625815520000|2021-07-09 07:25:20|102.66|102.56|102.58|102.52|102.66|102.56|102.58|102.52|0
1625815530000|2021-07-09 07:25:30|102.56|102.48|102.8|102.7|102.82|102.7|102.56|102.48|40062
1625815540000|2021-07-09 07:25:40|102.78|102.66|102.62|102.52|102.78|102.66|102.62|102.46|11427
1625815550000|2021-07-09 07:25:50|102.54|102.5|102.54|102.46|102.6|102.5|102.48|102.36|27817
1625815560000|2021-07-09 07:26:00|102.6|102.48|102.52|102.48|102.7|102.56|102.52|102.44|34856
1625815570000|2021-07-09 07:26:10|102.56|102.5|102.62|102.52|102.66|102.6|102.56|102.5|36511
1625815580000|2021-07-09 07:26:20|102.6|102.5|102.6|102.5|102.6|102.5|102.5|102.48|40888
1625815590000|2021-07-09 07:26:30|102.62|102.52|102.66|102.58|102.66|102.58|102.62|102.52|3183
1625815600000|2021-07-09 07:26:40|102.72|102.6|102.72|102.62|102.72|102.62|102.72|102.6|3942
1625815610000|2021-07-09 07:26:50|102.7|102.6|102.64|102.56|102.7|102.6|102.64|102.52|12781
1625815620000|2021-07-09 07:27:00|102.66|102.58|102.7|102.6|102.72|102.62|102.66|102.58|3685
1625815630000|2021-07-09 07:27:10|102.68|102.58|102.58|102.48|102.68|102.58|102.58|102.46|15468
1625815640000|2021-07-09 07:27:20|102.56|102.46|102.42|102.3|102.56|102.46|102.42|102.28|19536
1625815650000|2021-07-09 07:27:30|102.4|102.32|102.4|102.32|102.4|102.34|102.4|102.32|13100
1625815670000|2021-07-09 07:27:50|102.38|102.28|102.32|102.18|102.38|102.28|102.32|102.16|8815
1625815680000|2021-07-09 07:28:00|102.3|102.2|102.28|102.18|102.3|102.2|102.28|102.16|6089
1625815690000|2021-07-09 07:28:10|102.26|102.16|102.26|102.14|102.26|102.16|102.26|102.12|2
1625815700000|2021-07-09 07:28:20|102.24|102.12|102.22|102.1|102.24|102.12|102.22|102.08|6677
1625815720000|2021-07-09 07:28:40|102.2|102.12|102.22|102.14|102.22|102.14|102.2|102.08|1155
1625815730000|2021-07-09 07:28:50|102.2|102.12|102.2|102.1|102.2|102.12|102.2|102.1|250
1625815740000|2021-07-09 07:29:00|102.18|102.08|102.08|101.96|102.18|102.08|102.08|101.94|16684
1625815750000|2021-07-09 07:29:10|102.1|101.98|101.98|101.88|102.12|102|101.98|101.86|6826
1625815760000|2021-07-09 07:29:20|101.96|101.86|101.94|101.84|101.96|101.86|101.94|101.82|39406
1625815770000|2021-07-09 07:29:30|101.92|101.82|101.86|101.74|101.92|101.82|101.86|101.72|12
1625815780000|2021-07-09 07:29:40|101.84|101.76|101.84|101.7|101.84|101.78|101.84|101.7|10
1625815790000|2021-07-09 07:29:50|101.82|101.68|101.78|101.68|101.82|101.7|101.78|101.66|4986
1625815800000|2021-07-09 07:30:00|101.8|101.72|101.94|101.82|101.96|101.84|101.8|101.72|21174
1625815810000|2021-07-09 07:30:10||101.84||101.84||101.84||101.84|3434
1625815820000|2021-07-09 07:30:20|101.96|101.82|101.96|101.88|101.96|101.88|101.96|101.82|1275
1625815830000|2021-07-09 07:30:30|102|101.9|101.88|101.82|102.02|101.92|101.88|101.82|51618
1625815840000|2021-07-09 07:30:40|101.9|101.84|101.94|101.88|101.94|101.88|101.9|101.84|1376
1625815850000|2021-07-09 07:30:50|101.98|101.9|101.92|101.84|102|101.94|101.92|101.82|34491
1625815860000|2021-07-09 07:31:00|101.9|101.82|101.84|101.78|101.9|101.82|101.84|101.78|8459
1625815870000|2021-07-09 07:31:10|101.82|101.72|101.74|101.66|101.82|101.72|101.7|101.62|8559
1625815880000|2021-07-09 07:31:20|||||||||5000
1625815900000|2021-07-09 07:31:40|101.72|101.64|101.86|101.74|101.88|101.74|101.66|101.52|10157
1625815920000|2021-07-09 07:32:00|101.88|101.76|101.86|101.74|101.88|101.8|101.86|101.74|4799
1625815930000|2021-07-09 07:32:10|101.84||101.84||101.84||101.84||10000
1625815950000|2021-07-09 07:32:30|101.82|101.72|101.9|101.8|101.92|101.8|101.78|101.66|17761
1625815960000|2021-07-09 07:32:40|101.92|101.78|102|101.92|102|101.92|101.92|101.78|6016
1625815970000|2021-07-09 07:32:50||101.9||101.92||101.92||101.9|8722
1625815990000|2021-07-09 07:33:10||101.9||101.9||101.9||101.9|300
1625816000000|2021-07-09 07:33:20|101.98|101.88|101.9|101.78|101.98|101.88|101.88|101.78|14258
1625816010000|2021-07-09 07:33:30|101.88||101.9||101.9||101.88||80
1625816020000|2021-07-09 07:33:40|101.92|101.8|101.96|101.86|101.96|101.86|101.92|101.78|15918
1625816030000|2021-07-09 07:33:50|101.98|101.88|102.04|101.94|102.06|102|101.98|101.88|32124
1625816040000|2021-07-09 07:34:00|102.08|101.96|102.06|101.96|102.1|101.96|102.06|101.96|22500
1625816050000|2021-07-09 07:34:10||101.98||101.98||101.98||101.98|500
1625816060000|2021-07-09 07:34:20||101.96||102||102.02||101.96|1815
1625816070000|2021-07-09 07:34:30|102.08|102.02|102.04|101.98|102.08|102.04|102.02|101.96|12796
1625816080000|2021-07-09 07:34:40|102.02|101.96|102|101.92|102.02|101.96|101.98|101.86|8194
1625816090000|2021-07-09 07:34:50|101.98||101.96||102||101.96||0
1625816100000|2021-07-09 07:35:00|101.98|101.94|101.98|101.94|102.04|101.98|101.98|101.94|1464
1625816110000|2021-07-09 07:35:10|102|101.96|102.02|101.96|102.04|101.96|102|101.94|4638
1625816120000|2021-07-09 07:35:20|102.04|101.98|102.04|101.96|102.04|101.98|102|101.94|19352
1625816130000|2021-07-09 07:35:30|102.08|101.98|102.2|102.06|102.2|102.06|102.08|101.98|1861
1625816140000|2021-07-09 07:35:40|102.18||102.18||102.18||102.16||85
1625816150000|2021-07-09 07:35:50|102.16|102.04|102.12|102.04|102.16|102.06|102.12|102.04|0
1625816160000|2021-07-09 07:36:00|102.1|102|102.08|102|102.12|102|102.08|102|6216
1625816180000|2021-07-09 07:36:20|102|101.96|101.92|101.84|102.04|101.96|101.92|101.84|1231
1625816190000|2021-07-09 07:36:30|101.9|101.82|101.88|101.78|101.9|101.82|101.88|101.78|2186
1625816200000|2021-07-09 07:36:40|101.86||101.86||101.86||101.86||0
1625816220000|2021-07-09 07:37:00|101.9|101.8|101.96|101.86|101.96|101.86|101.86|101.8|12933
1625816240000|2021-07-09 07:37:20|||||||||319
1625816260000|2021-07-09 07:37:40|||||||||5221
1625816270000|2021-07-09 07:37:50|101.98|101.88|102|101.9|102.02|101.9|101.98|101.88|10540
1625816280000|2021-07-09 07:38:00|101.96||101.96||101.96||101.96||10000
1625816290000|2021-07-09 07:38:10|101.94|101.88|101.78|101.7|101.94|101.88|101.78|101.7|10436
1625816300000|2021-07-09 07:38:20|101.8|101.72|101.84|101.76|101.84|101.76|101.8|101.72|13029
1625816310000|2021-07-09 07:38:30|101.86|101.78|101.84|101.76|101.9|101.8|101.84|101.76|13178
1625816320000|2021-07-09 07:38:40||101.74||101.74||101.74||101.74|229
1625816330000|2021-07-09 07:38:50|101.82|101.72|101.8|101.72|101.82|101.72|101.8|101.7|2930
1625816340000|2021-07-09 07:39:00|101.84|101.74|101.84|101.78|101.84|101.78|101.84|101.74|928
1625816350000|2021-07-09 07:39:10|101.82|101.76|101.74|101.68|101.82|101.76|101.72|101.6|15719
1625816360000|2021-07-09 07:39:20|101.76|101.7|101.8|101.74|101.84|101.74|101.76|101.7|1250
1625816370000|2021-07-09 07:39:30|101.84|101.78|101.82|101.78|101.84|101.78|101.8|101.78|9141
1625816380000|2021-07-09 07:39:40|101.8||101.84||101.84||101.8||2866
1625816390000|2021-07-09 07:39:50|101.82||101.82||101.82||101.82||0
1625816400000|2021-07-09 07:40:00|101.8|101.76|101.7|101.6|101.8|101.76|101.7|101.58|7630
1625816410000|2021-07-09 07:40:10|101.68|101.58|101.68|101.6|101.68|101.6|101.66|101.54|0
1625816420000|2021-07-09 07:40:20|101.66|101.58|101.66|101.56|101.66|101.58|101.66|101.56|1946
1625816430000|2021-07-09 07:40:30|||||||||50
1625816440000|2021-07-09 07:40:40|101.68|101.58|101.74|101.64|101.78|101.68|101.68|101.58|3613
1625816450000|2021-07-09 07:40:50|101.72|101.66|101.72|101.66|101.72|101.68|101.72|101.66|0
1625816460000|2021-07-09 07:41:00|101.7|101.64|101.64|101.56|101.7|101.64|101.6|101.5|8407
1625816470000|2021-07-09 07:41:10|101.6|101.54|101.56|101.46|101.6|101.56|101.54|101.42|25067
1625816480000|2021-07-09 07:41:20|101.54||101.56||101.56||101.54||111
1625816490000|2021-07-09 07:41:30|||||||||5000
1625816500000|2021-07-09 07:41:40|101.6|101.48|101.62|101.54|101.62|101.56|101.56|101.48|11890
1625816510000|2021-07-09 07:41:50|101.6|101.52|101.7|101.62|101.7|101.62|101.56|101.52|10273
1625816520000|2021-07-09 07:42:00|101.68|101.6|101.6|101.52|101.68|101.6|101.6|101.52|2600
1625816530000|2021-07-09 07:42:10||101.54||101.54||101.54||101.54|2435
1625816540000|2021-07-09 07:42:20|101.58|101.52|101.58|101.52|101.58|101.52|101.58|101.52|80
1625816550000|2021-07-09 07:42:30|101.6|101.54|101.58|101.52|101.6|101.54|101.58|101.52|10418
1625816560000|2021-07-09 07:42:40|101.56|101.48|101.56|101.5|101.58|101.5|101.52|101.48|3194
1625816570000|2021-07-09 07:42:50|101.54|101.48|101.34|101.24|101.54|101.48|101.2|101.18|130400
1625816580000|2021-07-09 07:43:00|101.32||101.32||101.32||101.32||0
1625816590000|2021-07-09 07:43:10|101.34|101.26|101.4|101.36|101.44|101.36|101.32|101.26|21736
1625816600000|2021-07-09 07:43:20|101.38|101.34|101.34|101.24|101.4|101.34|101.34|101.2|13392
1625816610000|2021-07-09 07:43:30|101.32|101.26|101.3|101.2|101.32|101.28|101.3|101.2|11263
1625816620000|2021-07-09 07:43:40|101.28||101.28||101.28||101.28||482
1625816630000|2021-07-09 07:43:50|||||||||1685
1625816640000|2021-07-09 07:44:00|101.3|101.22|101.22|101.18|101.3|101.24|101.22|101.18|8931
1625816650000|2021-07-09 07:44:10|101.24|101.2|101.3|101.24|101.3|101.24|101.24|101.2|11787
1625816660000|2021-07-09 07:44:20|101.34|101.26|101.18|101.08|101.38|101.28|101.18|101.08|41896
1625816680000|2021-07-09 07:44:40|101.16|101.1|101.16|101.08|101.16|101.1|101.16|101.08|0
1625816690000|2021-07-09 07:44:50|101.14|101.1|101.1|101|101.14|101.1|101.1|101|42964
1625816700000|2021-07-09 07:45:00|101.12|101.02|101.12|101.02|101.14|101.08|101.12|101.02|16022
1625816710000|2021-07-09 07:45:10|101.14|101.1|101.14|101.02|101.2|101.12|101.12|101.02|24688
1625816720000|2021-07-09 07:45:20|101.12|101.04|101.1|101.06|101.12|101.06|101.08|101.02|2241
1625816730000|2021-07-09 07:45:30|101.12|101.08|101.14|101.08|101.16|101.1|101.12|101.08|10947
1625816740000|2021-07-09 07:45:40|101.16|101.1|101.3|101.2|101.3|101.2|101.16|101.1|15678
1625816750000|2021-07-09 07:45:50|101.28|101.22|101.28|101.2|101.28|101.22|101.24|101.2|17569
1625816760000|2021-07-09 07:46:00|101.26|101.18|101.32|101.28|101.34|101.28|101.22|101.16|9761
1625816770000|2021-07-09 07:46:10|101.34|101.24|101.34|101.28|101.34|101.3|101.32|101.2|107385
1625816780000|2021-07-09 07:46:20|101.32|101.3|101.5|101.4|101.52|101.42|101.32|101.3|13882
1625816790000|2021-07-09 07:46:30|101.48|101.36|101.38|101.34|101.48|101.36|101.36|101.3|22857
1625816800000|2021-07-09 07:46:40|101.36|101.32|101.3|101.18|101.36|101.32|101.28|101.18|14833
1625816810000|2021-07-09 07:46:50|101.28||101.3||101.3||101.28||0
1625816830000|2021-07-09 07:47:10||101.2||101.22||101.22||101.2|459
1625816840000|2021-07-09 07:47:20|101.32|101.24|101.34|101.26|101.36|101.26|101.3|101.24|11620
1625816850000|2021-07-09 07:47:30|101.36|101.28|101.34|101.3|101.36|101.3|101.34|101.28|2479
1625816860000|2021-07-09 07:47:40|101.36|101.32|101.4|101.32|101.42|101.34|101.34|101.32|31878
1625816870000|2021-07-09 07:47:50|101.34|101.34|101.46|101.38|101.5|101.42|101.34|101.34|11696
1625816880000|2021-07-09 07:48:00|101.42|101.36|101.46|101.38|101.46|101.38|101.4|101.36|1735
1625816890000|2021-07-09 07:48:10|101.48|101.4|101.44|101.38|101.5|101.4|101.44|101.38|25732
1625816900000|2021-07-09 07:48:20|101.46|101.4|101.56|101.46|101.58|101.46|101.46|101.4|13981
1625816910000|2021-07-09 07:48:30|101.58|101.48|101.6|101.54|101.62|101.54|101.56|101.48|10313
1625816920000|2021-07-09 07:48:40|101.62|101.56|101.56|101.48|101.62|101.56|101.54|101.48|12065
1625816930000|2021-07-09 07:48:50|101.54||101.54||101.54||101.52||10027
1625816940000|2021-07-09 07:49:00|101.52|101.44|101.46|101.36|101.52|101.44|101.46|101.32|1164
1625816950000|2021-07-09 07:49:10|101.48|101.38|101.52|101.46|101.54|101.46|101.48|101.38|1771
1625816960000|2021-07-09 07:49:20|101.5|101.44|101.5|101.42|101.5|101.44|101.5|101.42|1115
1625816970000|2021-07-09 07:49:30|||||||||2
1625816980000|2021-07-09 07:49:40|101.48|101.38|101.46|101.36|101.48|101.4|101.46|101.36|5423
1625816990000|2021-07-09 07:49:50|101.44||101.44||101.44||101.44||90
1625817010000|2021-07-09 07:50:10|101.42|101.32|101.38|101.32|101.42|101.32|101.36|101.3|3478
1625817020000|2021-07-09 07:50:20|101.4|101.34|101.3|101.22|101.42|101.34|101.3|101.22|16764
1625817030000|2021-07-09 07:50:30|101.32|101.24|101.34|101.26|101.38|101.26|101.3|101.24|16294
1625817040000|2021-07-09 07:50:40|101.38|101.3|101.34|101.28|101.38|101.3|101.32|101.26|6278
1625817050000|2021-07-09 07:50:50|101.36|101.32|101.38|101.3|101.38|101.32|101.34|101.3|2165
1625817060000|2021-07-09 07:51:00|101.36|101.32|101.36|101.28|101.36|101.34|101.36|101.28|3185
1625817080000|2021-07-09 07:51:20|101.34|101.26|101.3|101.22|101.34|101.26|101.3|101.22|4077
1625817100000|2021-07-09 07:51:40|101.28|101.2|101.26|101.2|101.28|101.2|101.26|101.2|0
1625817110000|2021-07-09 07:51:50|101.28|101.22|101.36|101.26|101.36|101.26|101.28|101.22|2447
1625817120000|2021-07-09 07:52:00|101.38||101.38||101.38||101.38||982
1625817130000|2021-07-09 07:52:10|101.36||101.34||101.36||101.34||0
1625817140000|2021-07-09 07:52:20|101.36|101.28|101.38|101.3|101.38|101.3|101.34|101.28|16012
1625817150000|2021-07-09 07:52:30|101.36|101.32|101.46|101.4|101.48|101.4|101.36|101.32|10155
1625817160000|2021-07-09 07:52:40|101.48|101.42|101.56|101.5|101.6|101.5|101.48|101.42|11320
1625817170000|2021-07-09 07:52:50|101.54|101.46|101.46|101.38|101.54|101.48|101.42|101.34|71789
1625817190000|2021-07-09 07:53:10|||||||||2277
1625817200000|2021-07-09 07:53:20|||||||||908
1625817220000|2021-07-09 07:53:40|101.48|101.4|101.6|101.48|101.62|101.48|101.48|101.38|20243
1625817230000|2021-07-09 07:53:50|101.5|101.5|101.58|101.48|101.66|101.58|101.5|101.48|20435
1625817240000|2021-07-09 07:54:00|||||||||2000
1625817250000|2021-07-09 07:54:10|101.56|101.44|101.42|101.34|101.56|101.44|101.42|101.34|10610
1625817260000|2021-07-09 07:54:20|101.4|101.32|101.38|101.3|101.4|101.32|101.38|101.3|0
1625817270000|2021-07-09 07:54:30|101.4|101.32|101.4|101.34|101.4|101.34|101.4|101.32|11624
1625817280000|2021-07-09 07:54:40|101.42|101.36|101.5|101.42|101.5|101.42|101.42|101.36|3196
1625817290000|2021-07-09 07:54:50||101.4||101.42||101.42||101.4|36
1625817300000|2021-07-09 07:55:00|||||||||105
1625817320000|2021-07-09 07:55:20|101.52|101.44|101.52|101.44|101.56|101.48|101.52|101.44|13735
1625817330000|2021-07-09 07:55:30|101.5|101.46|101.62|101.52|101.64|101.52|101.5|101.46|12463
1625817340000|2021-07-09 07:55:40|101.6|101.5|101.54|101.46|101.6|101.5|101.54|101.44|558
1625817350000|2021-07-09 07:55:50|101.52|101.44|101.34|101.22|101.52|101.44|101.34|101.22|12938
1625817360000|2021-07-09 07:56:00|101.36|101.24|101.26|101.16|101.36|101.26|101.26|101.14|1700
1625817370000|2021-07-09 07:56:10||101.14||101.14||101.14||101.14|0
1625817380000|2021-07-09 07:56:20|101.24|101.12|101.16|101.06|101.24|101.12|101.16|101.04|0
1625817390000|2021-07-09 07:56:30||101.04||101.08||101.08||101.04|5827
1625817400000|2021-07-09 07:56:40|101.14|101.06|101.08|101.04|101.14|101.08|101.08|101|31621
1625817420000|2021-07-09 07:57:00|101.1|101.06|101.16|101.1|101.16|101.1|101.1|101.06|3008
1625817430000|2021-07-09 07:57:10||101.08||101.08||101.1||101.08|0
1625817440000|2021-07-09 07:57:20|||||||||38
1625817450000|2021-07-09 07:57:30|101.18|101.1|101.16|101.08|101.18|101.1|101.12|101.06|87477
1625817470000|2021-07-09 07:57:50|101.14|101.12|101.14|101.1|101.16|101.12|101.14|101.08|3626
1625817480000|2021-07-09 07:58:00|||||||||9855
1625817490000|2021-07-09 07:58:10|||||||||1570
1625817500000|2021-07-09 07:58:20|101.16|101.12|101.3|101.22|101.34|101.24|101.16|101.12|16768
1625817510000|2021-07-09 07:58:30||101.24||101.24||101.24||101.24|0
1625817530000|2021-07-09 07:58:50|101.28|101.22|101.28|101.24|101.3|101.24|101.28|101.22|6673
1625817540000|2021-07-09 07:59:00|101.3|101.26|101.38|101.28|101.4|101.28|101.3|101.26|12240
1625817550000|2021-07-09 07:59:10|||||||||5544
1625817560000|2021-07-09 07:59:20|101.36|101.3|101.38|101.32|101.38|101.32|101.36|101.3|991
1625817570000|2021-07-09 07:59:30||101.34||101.34||101.34||101.34|4000
1625817580000|2021-07-09 07:59:40|101.36|101.32|101.26|101.16|101.36|101.32|101.26|101.16|20218
1625817590000|2021-07-09 07:59:50|101.28|101.18|101.28|101.2|101.28|101.22|101.28|101.16|100
1625817600000|2021-07-09 08:00:00|101.3|101.22|101.36|101.24|101.38|101.3|101.28|101.22|17336
1625817610000|2021-07-09 08:00:10|101.34|101.22|101.24|101.18|101.34|101.22|101.24|101.18|2489
1625817630000|2021-07-09 08:00:30|101.26|101.2|101.28|101.24|101.3|101.24|101.26|101.2|20934
1625817640000|2021-07-09 08:00:40|101.32|101.26|101.3|101.22|101.32|101.26|101.28|101.22|11010
1625817650000|2021-07-09 08:00:50|101.32|101.24|101.38|101.34|101.44|101.34|101.32|101.24|10654
1625817670000|2021-07-09 08:01:10|101.36|101.3|101.36|101.24|101.36|101.34|101.3|101.22|3507
1625817680000|2021-07-09 08:01:20||101.26||101.22||101.26||101.22|24554
1625817690000|2021-07-09 08:01:30|101.34|101.24|101.32|101.24|101.34|101.24|101.32|101.22|0
1625817700000|2021-07-09 08:01:40|101.3|101.22|101.24|101.2|101.3|101.24|101.24|101.2|5443
1625817710000|2021-07-09 08:01:50|101.22|101.18|101.24|101.16|101.24|101.18|101.22|101.12|11323
1625817720000|2021-07-09 08:02:00|101.22||101.22||101.22||101.22||3000
1625817730000|2021-07-09 08:02:10|101.2|101.12|101.2|101.1|101.2|101.12|101.2|101.08|1890
1625817740000|2021-07-09 08:02:20|101.22|101.08|101.26|101.14|101.26|101.14|101.2|101.08|18994
1625817750000|2021-07-09 08:02:30|101.2|101.16|101.24|101.16|101.26|101.2|101.2|101.16|5027
1625817760000|2021-07-09 08:02:40|101.2|101.14|101.2|101.14|101.2|101.14|101.2|101.14|0
1625817780000|2021-07-09 08:03:00|||||||||9824
1625817790000|2021-07-09 08:03:10|101.18|101.12|101.14|101.1|101.18|101.12|101.14|101.02|1350
1625817800000|2021-07-09 08:03:20|101.16|101.04|101.28|101.18|101.28|101.18|101.16|101.02|4312
1625817810000|2021-07-09 08:03:30|||||||||4000
1625817820000|2021-07-09 08:03:40|101.26||101.26||101.26||101.26||175
1625817830000|2021-07-09 08:03:50|||||||||25298
1625817850000|2021-07-09 08:04:10|101.24|101.16|101.16|101.1|101.24|101.16|101.14|101.1|9894
1625817860000|2021-07-09 08:04:20|101.18|101.12|101.24|101.16|101.24|101.16|101.18|101.12|2880
1625817870000|2021-07-09 08:04:30|101.26||101.28||101.3||101.26||0
1625817880000|2021-07-09 08:04:40|101.26||101.26||101.26||101.26||0
1625817890000|2021-07-09 08:04:50|101.24|101.18|101.26|101.18|101.26|101.18|101.24|101.18|0
1625817900000|2021-07-09 08:05:00|101.28|101.2|101.36|101.3|101.36|101.3|101.28|101.2|2487
1625817910000|2021-07-09 08:05:10|101.4|101.32|101.36|101.3|101.42|101.34|101.36|101.3|8112
1625817920000|2021-07-09 08:05:20|101.38|101.32|101.46|101.36|101.5|101.36|101.36|101.32|5799
1625817930000|2021-07-09 08:05:30|101.48|101.34|101.44|101.36|101.48|101.36|101.44|101.34|2479
1625817940000|2021-07-09 08:05:40|101.42|101.34|101.42|101.34|101.42|101.34|101.4|101.34|53
1625817950000|2021-07-09 08:05:50||101.36||101.38||101.38||101.36|970
1625817960000|2021-07-09 08:06:00|101.44|101.4|101.52|101.42|101.54|101.44|101.44|101.4|12286
1625817970000|2021-07-09 08:06:10|101.5|101.4|101.46|101.4|101.5|101.4|101.44|101.34|7597
1625817990000|2021-07-09 08:06:30|||||||||423
1625818000000|2021-07-09 08:06:40|101.44|101.42|101.52|101.46|101.52|101.46|101.44|101.42|2372
1625818020000|2021-07-09 08:07:00|101.56|101.48|101.6|101.52|101.64|101.52|101.56|101.48|5854
1625818030000|2021-07-09 08:07:10|101.58||101.6||101.6||101.58||10
1625818040000|2021-07-09 08:07:20|101.58||101.58||101.58||101.58||0
1625818050000|2021-07-09 08:07:30|101.56|101.5|101.52|101.46|101.56|101.5|101.5|101.46|12308
1625818060000|2021-07-09 08:07:40|101.5||101.52||101.52||101.5||24
1625818070000|2021-07-09 08:07:50|||||||||2107
1625818080000|2021-07-09 08:08:00|101.5|101.44|101.5|101.44|101.52|101.44|101.5|101.44|1271
1625818090000|2021-07-09 08:08:10|101.52|101.46|101.52|101.46|101.52|101.46|101.52|101.46|0
1625818100000|2021-07-09 08:08:20|101.54|101.48|101.58|101.5|101.58|101.5|101.54|101.48|6077
1625818110000|2021-07-09 08:08:30|101.56|101.46|101.5|101.44|101.56|101.46|101.5|101.42|4309
1625818120000|2021-07-09 08:08:40|101.52|101.46|101.58|101.54|101.58|101.54|101.5|101.44|14614
1625818140000|2021-07-09 08:09:00|101.62|101.56|101.7|101.62|101.72|101.62|101.62|101.56|4521
1625818150000|2021-07-09 08:09:10|101.68|101.6|101.68|101.62|101.7|101.62|101.66|101.6|49
1625818160000|2021-07-09 08:09:20|101.66|101.6|101.58|101.48|101.66|101.6|101.58|101.48|2341
1625818190000|2021-07-09 08:09:50|101.56|101.46|101.5|101.4|101.56|101.46|101.5|101.38|10
1625818200000|2021-07-09 08:10:00|101.54|101.42|101.58|101.48|101.58|101.48|101.54|101.42|606
1625818210000|2021-07-09 08:10:10|||||||||9795
1625818220000|2021-07-09 08:10:20|101.56|101.46|101.54|101.44|101.58|101.48|101.54|101.44|589
1625818230000|2021-07-09 08:10:30|101.52|101.42|101.54|101.44|101.54|101.44|101.52|101.42|0
1625818240000|2021-07-09 08:10:40|101.52|101.4|101.5|101.4|101.52|101.4|101.5|101.4|5000
1625818250000|2021-07-09 08:10:50|101.52|101.42|101.64|101.54|101.66|101.64|101.5|101.42|26218
1625818260000|2021-07-09 08:11:00|101.62|101.52|101.64|101.56|101.64|101.58|101.54|101.42|62630
1625818270000|2021-07-09 08:11:10||101.58||101.6||101.6||101.58|501
1625818290000|2021-07-09 08:11:30|101.7|101.62|101.66|101.6|101.7|101.62|101.62|101.6|22359
1625818300000|2021-07-09 08:11:40|101.62|101.58|101.6|101.56|101.62|101.58|101.58|101.56|9159
1625818310000|2021-07-09 08:11:50|101.62|101.58|101.72|101.62|101.74|101.62|101.62|101.58|7512
1625818320000|2021-07-09 08:12:00|101.68||101.68||101.68||101.68||0
1625818340000|2021-07-09 08:12:20|101.66|101.6|101.68|101.62|101.68|101.62|101.66|101.6|2957
1625818370000|2021-07-09 08:12:50|101.66|101.64|101.7|101.62|101.76|101.64|101.66|101.62|13380
1625818380000|2021-07-09 08:13:00|101.68|101.6|101.7|101.62|101.7|101.62|101.66|101.6|1266
1625818400000|2021-07-09 08:13:20|101.72|101.64|101.72|101.64|101.74|101.66|101.7|101.64|16647
1625818410000|2021-07-09 08:13:30|101.7|101.62|101.62|101.56|101.7|101.62|101.62|101.56|10058
1625818420000|2021-07-09 08:13:40|||||||||1938
1625818430000|2021-07-09 08:13:50|101.66|101.58|101.64|101.56|101.7|101.6|101.64|101.56|305
1625818450000|2021-07-09 08:14:10|101.66|101.58|101.74|101.66|101.76|101.66|101.66|101.58|1208
1625818460000|2021-07-09 08:14:20|101.72||101.72||101.72||101.72||0
1625818470000|2021-07-09 08:14:30||101.68||101.68||101.68||101.66|0
1625818490000|2021-07-09 08:14:50|101.76|101.7|101.8|101.72|101.9|101.78|101.76|101.7|7934
1625818500000|2021-07-09 08:15:00||101.74||101.74||101.74||101.74|0
1625818510000|2021-07-09 08:15:10|||||||||7915
1625818520000|2021-07-09 08:15:20|101.78|101.72|101.78|101.72|101.78|101.72|101.78|101.72|0
1625818530000|2021-07-09 08:15:30|101.76|101.7|101.76|101.68|101.76|101.7|101.72|101.68|8741
1625818540000|2021-07-09 08:15:40|101.74||101.76||101.76||101.74||254
1625818550000|2021-07-09 08:15:50|101.74|101.7|101.72|101.68|101.78|101.7|101.72|101.68|9825
1625818590000|2021-07-09 08:16:30|101.7|101.66|101.72|101.66|101.72|101.66|101.7|101.66|9796
1625818600000|2021-07-09 08:16:40|101.76|101.68|101.84|101.76|101.84|101.76|101.76|101.68|15606
1625818610000|2021-07-09 08:16:50|101.82|101.74|101.76|101.72|101.82|101.74|101.76|101.72|8960
1625818630000|2021-07-09 08:17:10|101.74|101.7|101.74|101.7|101.76|101.7|101.74|101.7|3254
1625818640000|2021-07-09 08:17:20|101.76|101.72|101.76|101.72|101.76|101.72|101.74|101.72|8692
1625818650000|2021-07-09 08:17:30|||||||||988
1625818670000|2021-07-09 08:17:50|101.74|101.7|101.64|101.56|101.74|101.7|101.62|101.54|9764
1625818680000|2021-07-09 08:18:00|101.66|101.58|101.66|101.6|101.7|101.62|101.66|101.58|8296
1625818690000|2021-07-09 08:18:10|101.64|101.58|101.64|101.6|101.64|101.6|101.64|101.58|0
1625818700000|2021-07-09 08:18:20|||||||||2966
1625818710000|2021-07-09 08:18:30|101.62|101.58|101.56|101.52|101.62|101.58|101.56|101.52|3192
1625818720000|2021-07-09 08:18:40|101.58|101.54|101.64|101.6|101.64|101.6|101.58|101.54|372
1625818730000|2021-07-09 08:18:50|101.68|101.62|101.64|101.58|101.72|101.64|101.64|101.58|1066
1625818740000|2021-07-09 08:19:00|101.68|101.6|101.7|101.62|101.72|101.64|101.68|101.6|12490
1625818750000|2021-07-09 08:19:10|101.72|101.7|101.68|101.64|101.72|101.7|101.68|101.62|23600
1625818770000|2021-07-09 08:19:30|101.66|101.62|101.7|101.66|101.72|101.66|101.66|101.62|6343
1625818780000|2021-07-09 08:19:40|||||||||18000
1625818800000|2021-07-09 08:20:00|||||||||5126
1625818820000|2021-07-09 08:20:20|101.72|101.68|101.72|101.66|101.76|101.68|101.72|101.66|10589
1625818830000|2021-07-09 08:20:30|101.74|101.68|101.76|101.68|101.76|101.72|101.74|101.68|7336
1625818840000|2021-07-09 08:20:40|101.74|101.7|101.74|101.7|101.74|101.7|101.74|101.7|1282
1625818850000|2021-07-09 08:20:50|101.76|101.72|101.86|101.76|101.86|101.76|101.76|101.72|9568
1625818860000|2021-07-09 08:21:00|101.84||101.84||101.84||101.84||0
1625818870000|2021-07-09 08:21:10|||||||||1103
1625818900000|2021-07-09 08:21:40|101.82|101.78|101.8|101.74|101.86|101.8|101.76|101.72|30876
1625818920000|2021-07-09 08:22:00|101.82|101.76|101.9|101.82|101.94|101.82|101.82|101.76|7012
1625818930000|2021-07-09 08:22:10|101.92|101.84|102|101.94|102.1|102.06|101.92|101.84|30046
1625818940000|2021-07-09 08:22:20|102.02|101.96|102.04|101.96|102.06|101.96|102.02|101.94|396
1625818960000|2021-07-09 08:22:40|102.02||102.02||102.02||102.02||4864
1625818970000|2021-07-09 08:22:50|102|101.94|101.96|101.9|102|101.94|101.96|101.9|1577
1625818980000|2021-07-09 08:23:00|||||||||10000
1625818990000|2021-07-09 08:23:10|||||||||985
1625819020000|2021-07-09 08:23:40||101.92||101.9||101.92||101.9|10
1625819030000|2021-07-09 08:23:50|101.94||101.94||101.94||101.94||0
1625819040000|2021-07-09 08:24:00|101.92|101.88|101.86|101.78|101.92|101.88|101.86|101.78|8032
1625819050000|2021-07-09 08:24:10|101.88||101.86||101.88||101.86||0
1625819060000|2021-07-09 08:24:20|101.88||101.86||101.88||101.86||50
1625819070000|2021-07-09 08:24:30|101.84||101.84||101.84||101.84||1000
1625819080000|2021-07-09 08:24:40|||||||||1486
1625819100000|2021-07-09 08:25:00|||||||||915
1625819120000|2021-07-09 08:25:20|101.82|101.76|101.78|101.72|101.82|101.76|101.78|101.72|4358
1625819130000|2021-07-09 08:25:30|101.76|101.74|101.78|101.72|101.78|101.74|101.76|101.72|2500
1625819140000|2021-07-09 08:25:40|101.82|101.74|101.84|101.76|101.84|101.76|101.76|101.72|1103
1625819160000|2021-07-09 08:26:00|101.88|101.8|101.8|101.76|101.88|101.82|101.78|101.76|9297
1625819170000|2021-07-09 08:26:10|101.78|101.74|101.82|101.74|101.82|101.74|101.76|101.72|7433
1625819180000|2021-07-09 08:26:20||101.78||101.78||101.8||101.78|2500
1625819190000|2021-07-09 08:26:30|||||||||16200
1625819200000|2021-07-09 08:26:40|101.8|101.8|101.94|101.86|101.96|101.86|101.8|101.76|6430
1625819210000|2021-07-09 08:26:50|101.96||101.96||101.96||101.96||0
1625819220000|2021-07-09 08:27:00|102|101.9|102.06|101.96|102.06|101.96|102|101.9|4883
1625819230000|2021-07-09 08:27:10|102.04||102.04||102.06||102.04||0
1625819240000|2021-07-09 08:27:20|102.06|101.98|102|101.96|102.06|101.98|101.98|101.94|22185
1625819250000|2021-07-09 08:27:30|101.96|101.94|101.98|101.94|102|101.94|101.96|101.94|3646
1625819260000|2021-07-09 08:27:40|102.02|101.96|102.02|101.96|102.06|101.98|102|101.94|6799
1625819270000|2021-07-09 08:27:50|101.98|101.94|102.02|101.92|102.02|101.94|101.94|101.9|17834
1625819280000|2021-07-09 08:28:00||101.94||101.96||101.96||101.94|0
1625819290000|2021-07-09 08:28:10|102|101.94|101.96|101.92|102|101.94|101.94|101.9|5721
1625819300000|2021-07-09 08:28:20|102|101.94|102.02|101.96|102.04|101.96|102|101.94|7416
1625819310000|2021-07-09 08:28:30|102.06|101.98|102|101.94|102.08|102.02|102|101.94|2948
1625819320000|2021-07-09 08:28:40|||||||||281
1625819330000|2021-07-09 08:28:50|101.98|101.9|102|101.96|102|101.96|101.96|101.9|6245
1625819340000|2021-07-09 08:29:00|102.04|101.98|102|101.96|102.08|102|102|101.96|16509
1625819350000|2021-07-09 08:29:10||101.98||101.96||101.98||101.96|860
1625819370000|2021-07-09 08:29:30|102.04|101.98|102|101.96|102.08|102|102|101.96|36357
1625819380000|2021-07-09 08:29:40|||||||||663
1625819400000|2021-07-09 08:30:00||101.94||101.96||101.96||101.94|1000
1625819410000|2021-07-09 08:30:10|102.02|101.98|102|101.96|102.04|101.98|102|101.96|7690
1625819420000|2021-07-09 08:30:20|102.04|101.98|102|101.98|102.14|102.06|102|101.96|249535
1625819430000|2021-07-09 08:30:30|102.04|102|102.1|102|102.1|102|102.04|102|6
1625819440000|2021-07-09 08:30:40|102.08|101.98|102|101.98|102.08|102|102|101.98|10558
1625819450000|2021-07-09 08:30:50|102.04|102|102.08|102|102.08|102|102|102|8699
1625819460000|2021-07-09 08:31:00|102.06|101.98|102.06|101.98|102.08|102|102|101.98|52407
1625819470000|2021-07-09 08:31:10|102.04|102|102.04|101.98|102.14|102.1|102|101.94|71545
1625819490000|2021-07-09 08:31:30|102.06|102|102.1|102|102.14|102.04|102|101.94|111329
1625819500000|2021-07-09 08:31:40|||||||||150
1625819530000|2021-07-09 08:32:10|102.08|101.98|102.32|102.2|102.34|102.2|102.04|101.96|41415
1625819540000|2021-07-09 08:32:20|102.3||102.28||102.3||102.28||2500
1625819550000|2021-07-09 08:32:30|102.32|102.22|102.32|102.28|102.32|102.28|102.32|102.22|11633
1625819580000|2021-07-09 08:33:00|102.34|102.3|102.4|102.32|102.42|102.32|102.34|102.28|17040
1625819590000|2021-07-09 08:33:10|102.38|102.3|102.36|102.3|102.38|102.3|102.36|102.28|3483
1625819610000|2021-07-09 08:33:30|||||||||2326
1625819620000|2021-07-09 08:33:40|102.4|102.32|102.38|102.3|102.4|102.36|102.38|102.3|3932
1625819640000|2021-07-09 08:34:00|102.4|102.32|102.4|102.36|102.4|102.36|102.38|102.32|20968
1625819650000|2021-07-09 08:34:10|||||||||1572
1625819660000|2021-07-09 08:34:20|102.38|102.34|102.4|102.36|102.4|102.36|102.38|102.34|154195
1625819670000|2021-07-09 08:34:30|102.42|102.34|102.46|102.4|102.48|102.4|102.42|102.34|9277
1625819680000|2021-07-09 08:34:40|102.48|102.42|102.5|102.44|102.5|102.46|102.48|102.42|2513
1625819690000|2021-07-09 08:34:50||102.46||102.46||102.46||102.46|0
1625819700000|2021-07-09 08:35:00|||||||||3900
1625819710000|2021-07-09 08:35:10|102.48|102.44|102.42|102.36|102.48|102.44|102.42|102.36|53781
1625819720000|2021-07-09 08:35:20|102.44|102.38|102.44|102.36|102.48|102.42|102.44|102.36|8816
1625819730000|2021-07-09 08:35:30|102.42||102.42||102.42||102.4||3269
1625819740000|2021-07-09 08:35:40|102.44|102.38|102.5|102.42|102.5|102.42|102.44|102.38|1649
1625819760000|2021-07-09 08:36:00|102.48|102.4|102.36|102.28|102.48|102.4|102.36|102.28|13551
1625819770000|2021-07-09 08:36:10||102.26||102.26||102.26||102.26|0
1625819780000|2021-07-09 08:36:20|102.34|102.22|102.28|102.22|102.34|102.24|102.28|102.22|0
1625819790000|2021-07-09 08:36:30|102.26|102.18|102.26|102.2|102.28|102.2|102.26|102.16|0
1625819810000|2021-07-09 08:36:50|102.28|102.22|102.34|102.28|102.36|102.28|102.28|102.22|3084
1625819820000|2021-07-09 08:37:00|||||||||16933
1625819830000|2021-07-09 08:37:10|102.36|102.3|102.44|102.38|102.46|102.38|102.36|102.3|15504
1625819840000|2021-07-09 08:37:20|102.42|102.36|102.42|102.36|102.42|102.36|102.4|102.36|2009
1625819850000|2021-07-09 08:37:30|102.4||102.42||102.42||102.4||1700
1625819870000|2021-07-09 08:37:50|102.4|102.34|102.34|102.26|102.4|102.34|102.32|102.24|7658
1625819880000|2021-07-09 08:38:00|102.32||102.32||102.32||102.32||975
1625819890000|2021-07-09 08:38:10|102.3||102.3||102.3||102.3||2405
1625819900000|2021-07-09 08:38:20|102.32|102.28|102.34|102.28|102.34|102.28|102.32|102.28|4759
1625819910000|2021-07-09 08:38:30|102.32||102.3||102.32||102.3||10225
1625819920000|2021-07-09 08:38:40|102.28|102.26|102.34|102.24|102.34|102.26|102.22|102.16|40346
1625819940000|2021-07-09 08:39:00|102.32|102.22|102.28|102.22|102.32|102.22|102.28|102.22|682
1625819950000|2021-07-09 08:39:10||102.24||102.24||102.24||102.24|0
1625819960000|2021-07-09 08:39:20|102.3|102.22|102.28|102.22|102.3|102.22|102.28|102.22|1021
1625819970000|2021-07-09 08:39:30||102.24||102.24||102.24||102.24|0
1625819990000|2021-07-09 08:39:50|102.32|102.26|102.34|102.24|102.34|102.28|102.32|102.22|3409
1625820000000|2021-07-09 08:40:00|102.32||102.32||102.32||102.32||0
1625820020000|2021-07-09 08:40:20|102.3|102.26|102.34|102.32|102.34|102.32|102.3|102.26|5273
1625820030000|2021-07-09 08:40:30|102.32|102.3|102.28|102.22|102.32|102.3|102.28|102.2|45582
1625820050000|2021-07-09 08:40:50|||||||||5
1625820060000|2021-07-09 08:41:00|102.3|102.24|102.32|102.24|102.34|102.24|102.3|102.24|7575
1625820070000|2021-07-09 08:41:10|102.28|102.22|102.4|102.32|102.4|102.32|102.28|102.22|5759
1625820080000|2021-07-09 08:41:20|102.38||102.38||102.38||102.38||7098
1625820090000|2021-07-09 08:41:30|102.36|102.3|102.36|102.3|102.38|102.32|102.32|102.3|19005
1625820100000|2021-07-09 08:41:40|||||||||9194
1625820110000|2021-07-09 08:41:50||102.32||102.32||102.32||102.3|302
1625820120000|2021-07-09 08:42:00||102.3||102.32||102.32||102.3|19823
1625820130000|2021-07-09 08:42:10|102.38|102.34|102.4|102.34|102.44|102.36|102.38|102.34|5043
1625820140000|2021-07-09 08:42:20|102.42|102.36|102.42|102.36|102.44|102.36|102.42|102.36|138
1625820150000|2021-07-09 08:42:30|102.4||102.4||102.4||102.4||0
1625820160000|2021-07-09 08:42:40|102.38|102.34|102.38|102.34|102.4|102.34|102.38|102.34|141
1625820170000|2021-07-09 08:42:50|||||||||4000
1625820200000|2021-07-09 08:43:20|102.36|102.32|102.28|102.22|102.36|102.34|102.28|102.2|13539
1625820210000|2021-07-09 08:43:30|102.3|102.2|102.36|102.28|102.36|102.28|102.28|102.2|8323
1625820220000|2021-07-09 08:43:40|102.34|102.3|102.36|102.28|102.38|102.3|102.34|102.28|3695
1625820240000|2021-07-09 08:44:00|102.38|102.3|102.46|102.38|102.48|102.38|102.36|102.3|4197
1625820250000|2021-07-09 08:44:10|||||||||9834
1625820260000|2021-07-09 08:44:20|102.44||102.44||102.44||102.44||450
1625820270000|2021-07-09 08:44:30|102.42|102.36|102.4|102.36|102.42|102.36|102.4|102.36|500
1625820280000|2021-07-09 08:44:40|102.36|102.34|102.4|102.34|102.4|102.34|102.36|102.28|35053
1625820290000|2021-07-09 08:44:50|102.38||102.36||102.38||102.36||10000
1625820310000|2021-07-09 08:45:10|102.38|102.36|102.46|102.4|102.46|102.4|102.38|102.36|4514
1625820320000|2021-07-09 08:45:20|||||||||1270
1625820330000|2021-07-09 08:45:30|102.44|102.38|102.4|102.34|102.46|102.38|102.4|102.32|1748
1625820350000|2021-07-09 08:45:50|||||||||2461
1625820360000|2021-07-09 08:46:00|102.38|102.32|102.38|102.32|102.38|102.32|102.38|102.32|3188
1625820370000|2021-07-09 08:46:10|102.4||102.4||102.4||102.4||0
1625820380000|2021-07-09 08:46:20|102.38|102.3|102.28|102.2|102.38|102.3|102.28|102.2|10874
1625820400000|2021-07-09 08:46:40|102.26||102.28||102.28||102.26||1302
1625820410000|2021-07-09 08:46:50|102.26||102.24||102.26||102.24||0
1625820420000|2021-07-09 08:47:00|102.26|102.22|102.22|102.18|102.28|102.24|102.2|102.14|5875
1625820440000|2021-07-09 08:47:20|102.24|102.2|102.18|102.14|102.24|102.2|102.18|102.14|5646
1625820450000|2021-07-09 08:47:30|||||||||8000
1625820460000|2021-07-09 08:47:40|102.22|102.16|102.22|102.16|102.22|102.16|102.18|102.16|4959
1625820470000|2021-07-09 08:47:50|102.2|102.14|102.2|102.14|102.2|102.14|102.2|102.14|4479
1625820480000|2021-07-09 08:48:00|||||||||982
1625820490000|2021-07-09 08:48:10|||||||||3783
1625820500000|2021-07-09 08:48:20|102.24|102.16|102.2|102.18|102.24|102.2|102.2|102.16|4531
1625820510000|2021-07-09 08:48:30|102.24||102.24||102.24||102.24||3000
1625820520000|2021-07-09 08:48:40|102.28|102.2|102.28|102.24|102.28|102.24|102.28|102.2|2489
1625820530000|2021-07-09 08:48:50|102.26|102.22|102.28|102.24|102.28|102.24|102.26|102.22|4367
1625820550000|2021-07-09 08:49:10||102.22||102.22||102.24||102.22|0
1625820560000|2021-07-09 08:49:20|102.3|102.24|102.34|102.26|102.36|102.26|102.3|102.24|6916
1625820580000|2021-07-09 08:49:40|||||||||978
1625820590000|2021-07-09 08:49:50|102.36|102.28|102.44|102.38|102.46|102.38|102.36|102.28|16113
1625820600000|2021-07-09 08:50:00|102.42|102.36|102.4|102.34|102.42|102.36|102.38|102.34|2610
1625820610000|2021-07-09 08:50:10||102.36||102.34||102.36||102.34|0
1625820620000|2021-07-09 08:50:20||102.36||102.34||102.36||102.34|9
1625820630000|2021-07-09 08:50:30|102.38||102.38||102.38||102.38||0
1625820640000|2021-07-09 08:50:40|102.36|102.32|102.3|102.24|102.36|102.32|102.3|102.2|32708
1625820650000|2021-07-09 08:50:50|||||||||4053
1625820660000|2021-07-09 08:51:00|102.32|102.26|102.34|102.28|102.36|102.28|102.3|102.24|51757
1625820670000|2021-07-09 08:51:10|102.36|102.3|102.42|102.32|102.42|102.32|102.34|102.3|1207
1625820700000|2021-07-09 08:51:40|102.4|102.3|102.4|102.32|102.4|102.32|102.34|102.24|55354
1625820710000|2021-07-09 08:51:50|102.38||102.38||102.38||102.38||0
1625820730000|2021-07-09 08:52:10|102.4||102.38||102.4||102.38||52
1625820740000|2021-07-09 08:52:20|102.42|102.34|102.3|102.26|102.42|102.36|102.3|102.26|19158
1625820750000|2021-07-09 08:52:30|102.32|102.28|102.34|102.28|102.4|102.28|102.32|102.28|4743
1625820780000|2021-07-09 08:53:00|102.32|102.26|102.4|102.34|102.46|102.36|102.28|102.24|47025
1625820790000|2021-07-09 08:53:10||102.36||102.36||102.36||102.36|0
1625820800000|2021-07-09 08:53:20|102.38|102.34|102.36|102.32|102.38|102.34|102.36|102.32|4490
1625820810000|2021-07-09 08:53:30|102.38||102.38||102.38||102.38||0
1625820820000|2021-07-09 08:53:40|||||||||279
1625820870000|2021-07-09 08:54:30|102.36|102.3|102.3|102.24|102.36|102.3|102.28|102.2|15367
1625820880000|2021-07-09 08:54:40|||||||||9718
1625820900000|2021-07-09 08:55:00||102.26||102.26||102.26||102.26|0
1625820910000|2021-07-09 08:55:10|102.32|102.24|102.3|102.24|102.32|102.24|102.3|102.24|11496
1625820920000|2021-07-09 08:55:20|102.28|102.22|102.28|102.2|102.3|102.22|102.22|102.14|5201
1625820950000|2021-07-09 08:55:50|102.26||102.26||102.26||102.26||0
1625821000000|2021-07-09 08:56:40|102.24|102.18|102.1|102.04|102.24|102.18|102.1|102.02|20680
1625821010000|2021-07-09 08:56:50|102.08|102.02|102|101.94|102.08|102.02|102|101.92|5590
1625821020000|2021-07-09 08:57:00|102.04|101.96|102.1|102.02|102.1|102.02|102.04|101.96|1534
1625821030000|2021-07-09 08:57:10|102.04|102|102.04|101.98|102.08|102.04|102.02|101.98|9696
1625821040000|2021-07-09 08:57:20|102.08|102|102.1|102.04|102.1|102.04|102.08|102|198
1625821060000|2021-07-09 08:57:40|102.14|102.08|102.18|102.1|102.2|102.14|102.14|102.08|9831
1625821080000|2021-07-09 08:58:00|102.16|102.08|102.16|102.08|102.16|102.08|102.14|102.08|2547
1625821090000|2021-07-09 08:58:10|102.14||102.14||102.14||102.14||0
1625821100000|2021-07-09 08:58:20|||||||||4555
1625821110000|2021-07-09 08:58:30||102.1||102.1||102.1||102.1|60496
1625821120000|2021-07-09 08:58:40|102.18|102.12|102.3|102.22|102.3|102.22|102.16|102.1|81122
1625821130000|2021-07-09 08:58:50|102.28|102.2|102.22|102.16|102.28|102.2|102.22|102.16|18222
1625821140000|2021-07-09 08:59:00|102.2|102.14|102.2|102.12|102.22|102.14|102.16|102.1|33012
1625821160000|2021-07-09 08:59:20|||||||||9950
1625821170000|2021-07-09 08:59:30||102.1||102.12||102.12||102.1|0
1625821180000|2021-07-09 08:59:40|102.24|102.14|102.22|102.16|102.26|102.2|102.22|102.14|7999
1625821190000|2021-07-09 08:59:50||102.18||102.18||102.18||102.18|0
1625821200000|2021-07-09 09:00:00|102.26|102.2|102.28|102.2|102.3|102.22|102.22|102.2|2132
1625821220000|2021-07-09 09:00:20|||||||||1985
1625821240000|2021-07-09 09:00:40|102.26|102.18|102.2|102.16|102.26|102.18|102.2|102.16|5345
1625821260000|2021-07-09 09:01:00|102.24|102.18|102.24|102.18|102.24|102.2|102.2|102.16|7651
1625821270000|2021-07-09 09:01:10||102.16||102.16||102.16||102.16|0
1625821280000|2021-07-09 09:01:20||102.18||102.18||102.18||102.18|1250
1625821290000|2021-07-09 09:01:30|102.22|102.16|102.18|102.14|102.22|102.18|102.18|102.14|3987
1625821300000|2021-07-09 09:01:40|102.2|102.16|102.14|102.06|102.24|102.2|102.14|102.06|29251
1625821310000|2021-07-09 09:01:50|102.16|102.08|102.18|102.08|102.18|102.08|102.16|102.08|3774
1625821320000|2021-07-09 09:02:00|102.22|102.1|102.2|102.12|102.22|102.12|102.2|102.1|0
1625821350000|2021-07-09 09:02:30||102.14||102.14||102.14||102.14|0
1625821360000|2021-07-09 09:02:40|102.24|102.16|102.22|102.16|102.24|102.2|102.22|102.16|4957
1625821370000|2021-07-09 09:02:50|||||||||66
1625821380000|2021-07-09 09:03:00|102.24|102.18|102.28|102.24|102.3|102.24|102.24|102.18|14385
1625821400000|2021-07-09 09:03:20||102.22||102.24||102.24||102.22|0
1625821410000|2021-07-09 09:03:30|102.26|102.22|102.26|102.2|102.26|102.22|102.26|102.2|12009
1625821420000|2021-07-09 09:03:40|102.28|102.22|102.26|102.22|102.28|102.22|102.26|102.2|5050
1625821440000|2021-07-09 09:04:00|102.28|102.24|102.36|102.28|102.38|102.28|102.28|102.24|2312
1625821450000|2021-07-09 09:04:10||102.3||102.3||102.3||102.3|800
1625821470000|2021-07-09 09:04:30|102.38|102.32|102.48|102.4|102.48|102.4|102.38|102.32|5020
1625821480000|2021-07-09 09:04:40|102.46|102.46|102.5|102.46|102.5|102.48|102.46|102.4|14142
1625821490000|2021-07-09 09:04:50|102.54|102.48|102.58|102.52|102.58|102.52|102.54|102.48|43331
1625821500000|2021-07-09 09:05:00|102.56|102.48|102.58|102.54|102.58|102.54|102.56|102.48|34434
1625821510000|2021-07-09 09:05:10|102.6|102.56|102.68|102.6|102.7|102.6|102.58|102.56|3303
1625821530000|2021-07-09 09:05:30|102.7|102.62|102.7|102.6|102.72|102.64|102.66|102.6|8257
1625821540000|2021-07-09 09:05:40|102.68|102.58|102.58|102.54|102.68|102.58|102.58|102.54|33213
1625821550000|2021-07-09 09:05:50|102.62|102.56|102.58|102.5|102.64|102.56|102.58|102.48|4641
1625821580000|2021-07-09 09:06:20|102.56|102.52|102.58|102.52|102.58|102.52|102.56|102.52|0
1625821590000|2021-07-09 09:06:30|102.56|102.5|102.56|102.5|102.56|102.5|102.56|102.5|0
1625821600000|2021-07-09 09:06:40|||||||||9012
1625821610000|2021-07-09 09:06:50|102.54|102.48|102.46|102.4|102.54|102.48|102.46|102.36|23538
1625821630000|2021-07-09 09:07:10|102.44|102.36|102.44|102.36|102.44|102.36|102.44|102.36|0
1625821640000|2021-07-09 09:07:20|||||||||20
1625821650000|2021-07-09 09:07:30|102.46|102.38|102.46|102.4|102.46|102.4|102.46|102.38|733
1625821670000|2021-07-09 09:07:50|102.44|102.36|102.46|102.38|102.46|102.38|102.44|102.36|3500
1625821680000|2021-07-09 09:08:00|102.44|102.36|102.4|102.34|102.44|102.36|102.4|102.3|26456
1625821690000|2021-07-09 09:08:10|102.44|102.36|102.4|102.36|102.48|102.4|102.4|102.36|7600
1625821720000|2021-07-09 09:08:40|102.38|102.34|102.46|102.4|102.46|102.4|102.38|102.34|2104
1625821730000|2021-07-09 09:08:50|102.44|102.38|102.46|102.4|102.46|102.4|102.44|102.36|0
1625821740000|2021-07-09 09:09:00|102.44|102.38|102.4|102.32|102.44|102.38|102.4|102.32|5621
1625821750000|2021-07-09 09:09:10|||||||||59
1625821760000|2021-07-09 09:09:20|102.42|102.34|102.44|102.36|102.44|102.36|102.4|102.34|4017
1625821770000|2021-07-09 09:09:30|102.4|102.34|102.46|102.4|102.46|102.4|102.4|102.32|3041
1625821780000|2021-07-09 09:09:40||102.38||102.4||102.4||102.38|0
1625821790000|2021-07-09 09:09:50|||||||||6448
1625821800000|2021-07-09 09:10:00|102.5|102.42|102.62|102.52|102.62|102.54|102.5|102.42|6093
1625821810000|2021-07-09 09:10:10|102.64|102.54|102.64|102.56|102.64|102.56|102.64|102.54|3249
1625821820000|2021-07-09 09:10:20|||||||||1346
1625821840000|2021-07-09 09:10:40|102.66|102.58|102.64|102.6|102.66|102.6|102.64|102.58|1111
1625821850000|2021-07-09 09:10:50||102.58||102.6||102.6||102.58|19935
1625821860000|2021-07-09 09:11:00|102.66|102.62|102.68|102.6|102.7|102.62|102.66|102.6|692
1625821870000|2021-07-09 09:11:10|102.66||102.64||102.66||102.64||6102
1625821880000|2021-07-09 09:11:20|||||||||2900
1625821890000|2021-07-09 09:11:30|102.62|102.58|102.54|102.48|102.62|102.58|102.54|102.48|10099
1625821900000|2021-07-09 09:11:40|102.56|102.5|102.58|102.48|102.58|102.5|102.54|102.48|2120
1625821910000|2021-07-09 09:11:50|102.6|102.5|102.62|102.54|102.62|102.54|102.58|102.5|5869
1625821920000|2021-07-09 09:12:00|102.64|102.56|102.68|102.62|102.7|102.64|102.64|102.56|16781
1625821930000|2021-07-09 09:12:10|102.66|102.64|102.66|102.64|102.68|102.64|102.66|102.64|2513
1625821940000|2021-07-09 09:12:20|||||||||14047
1625821950000|2021-07-09 09:12:30|102.62|102.62|102.62|102.54|102.66|102.62|102.62|102.54|6036
1625822000000|2021-07-09 09:13:20|||||||||500
1625822010000|2021-07-09 09:13:30|102.6|102.52|102.54|102.5|102.6|102.52|102.54|102.5|6382
1625822020000|2021-07-09 09:13:40|102.56||102.56||102.56||102.56||662
1625822030000|2021-07-09 09:13:50|102.58|102.52|102.62|102.54|102.62|102.6|102.58|102.52|7391
1625822040000|2021-07-09 09:14:00|102.64|102.56|102.7|102.62|102.7|102.62|102.6|102.54|7766
1625822050000|2021-07-09 09:14:10|102.72|102.64|102.76|102.66|102.76|102.66|102.72|102.64|0
1625822060000|2021-07-09 09:14:20|102.74||102.74||102.74||102.74||0
1625822070000|2021-07-09 09:14:30|102.76||102.74||102.76||102.74||0
1625822080000|2021-07-09 09:14:40|102.76||102.74||102.76||102.74||33
1625822090000|2021-07-09 09:14:50|102.72|102.64|102.7|102.64|102.72|102.64|102.7|102.64|15218
1625822100000|2021-07-09 09:15:00|102.74|102.66|102.76|102.68|102.78|102.68|102.68|102.66|2975
1625822110000|2021-07-09 09:15:10|||||||||2402
1625822120000|2021-07-09 09:15:20|102.74||102.74||102.74||102.72||1545
1625822130000|2021-07-09 09:15:30|102.76|102.7|102.78|102.74|102.84|102.78|102.76|102.7|15410
1625822140000|2021-07-09 09:15:40|102.76|102.7|102.7|102.64|102.76|102.7|102.7|102.62|7202
1625822150000|2021-07-09 09:15:50|102.68|102.6|102.68|102.6|102.68|102.6|102.68|102.6|0
1625822160000|2021-07-09 09:16:00|102.7|102.62|102.76|102.66|102.78|102.7|102.7|102.62|6948
1625822170000|2021-07-09 09:16:10||102.68||102.7||102.7||102.68|2090
1625822180000|2021-07-09 09:16:20|102.8|102.72|102.8|102.72|102.82|102.74|102.76|102.72|6318
1625822190000|2021-07-09 09:16:30|||||||||5000
1625822200000|2021-07-09 09:16:40|102.76|102.7|102.76|102.7|102.76|102.7|102.74|102.68|30546
1625822210000|2021-07-09 09:16:50|102.78||102.76||102.8||102.76||5082
1625822220000|2021-07-09 09:17:00|102.74|102.72|102.78|102.72|102.78|102.74|102.74|102.7|3464
1625822230000|2021-07-09 09:17:10|102.8|102.74|102.76|102.72|102.8|102.76|102.76|102.72|3478
1625822240000|2021-07-09 09:17:20|102.8|102.74|102.8|102.74|102.82|102.74|102.8|102.74|7886
1625822250000|2021-07-09 09:17:30|102.76|102.76|102.82|102.78|102.86|102.8|102.76|102.76|15585
1625822260000|2021-07-09 09:17:40|102.8|102.76|102.84|102.78|102.84|102.78|102.8|102.76|2990
1625822270000|2021-07-09 09:17:50|102.82|102.76|102.82|102.74|102.82|102.76|102.76|102.68|24881
1625822280000|2021-07-09 09:18:00|102.8||102.8||102.8||102.8||0
1625822290000|2021-07-09 09:18:10|102.78|102.72|102.78|102.7|102.78|102.72|102.78|102.7|2500
1625822320000|2021-07-09 09:18:40||102.72||102.72||102.72||102.72|21
1625822330000|2021-07-09 09:18:50||102.7||102.7||102.7||102.7|2500
1625822340000|2021-07-09 09:19:00||102.72||102.72||102.72||102.72|0
1625822370000|2021-07-09 09:19:30|102.76|102.74|102.72|102.66|102.78|102.74|102.7|102.66|34284
1625822380000|2021-07-09 09:19:40|102.76|102.68|102.72|102.66|102.76|102.68|102.68|102.62|11976
1625822390000|2021-07-09 09:19:50|||||||||98
1625822400000|2021-07-09 09:20:00|102.76|102.68|102.78|102.7|102.78|102.7|102.76|102.68|3079
1625822410000|2021-07-09 09:20:10||102.72||102.72||102.72||102.72|0
1625822420000|2021-07-09 09:20:20|102.82|102.74|102.82|102.74|102.84|102.74|102.78|102.74|18153
1625822430000|2021-07-09 09:20:30|102.8||102.78||102.8||102.78||10
1625822440000|2021-07-09 09:20:40|102.76|102.7|102.74|102.68|102.76|102.7|102.74|102.68|2102
1625822450000|2021-07-09 09:20:50|102.72||102.72||102.72||102.72||25
1625822470000|2021-07-09 09:21:10|102.74|102.7|102.8|102.74|102.82|102.74|102.74|102.7|16648
1625822480000|2021-07-09 09:21:20|102.78||102.78||102.78||102.78||886
1625822490000|2021-07-09 09:21:30|102.8|102.76|102.86|102.78|102.86|102.8|102.8|102.76|20648
1625822500000|2021-07-09 09:21:40|102.88|102.76|102.88|102.8|102.9|102.8|102.88|102.76|0
1625822510000|2021-07-09 09:21:50|102.9|102.82|102.9|102.84|102.92|102.86|102.9|102.82|34290
1625822530000|2021-07-09 09:22:10|102.92|102.86|102.96|102.9|102.96|102.9|102.92|102.86|26552
1625822540000|2021-07-09 09:22:20|102.94||102.96||102.96||102.94||0
1625822550000|2021-07-09 09:22:30|102.9|102.92|103|102.94|103|102.98|102.88|102.84|128078
1625822570000|2021-07-09 09:22:50|||||||||14962
1625822580000|2021-07-09 09:23:00|102.98|102.92|102.94|102.86|102.98|102.92|102.92|102.84|31645
1625822590000|2021-07-09 09:23:10|||||||||11909
1625822600000|2021-07-09 09:23:20||102.88||102.9||102.9||102.88|5514
1625822610000|2021-07-09 09:23:30|102.92|102.86|102.92|102.86|102.92|102.86|102.88|102.84|3979
1625822630000|2021-07-09 09:23:50|102.94|102.88|102.94|102.88|102.94|102.88|102.94|102.88|53357
1625822640000|2021-07-09 09:24:00|102.92|102.86|102.92|102.86|102.92|102.86|102.92|102.86|97
1625822650000|2021-07-09 09:24:10|102.9|102.84|102.82|102.76|102.9|102.84|102.82|102.76|21430
1625822660000|2021-07-09 09:24:20|102.8|102.78|102.82|102.76|102.82|102.78|102.8|102.76|7905
1625822670000|2021-07-09 09:24:30|102.84|102.78|102.84|102.82|102.84|102.82|102.82|102.78|17589
1625822680000|2021-07-09 09:24:40|102.82|102.78|102.84|102.76|102.84|102.78|102.78|102.7|5295
1625822690000|2021-07-09 09:24:50|||||||||9744
1625822700000|2021-07-09 09:25:00|102.82||102.82||102.82||102.82||0
1625822720000|2021-07-09 09:25:20|102.84|102.78|102.82|102.78|102.84|102.78|102.82|102.78|8781
1625822730000|2021-07-09 09:25:30|102.84|102.76|102.74|102.72|102.84|102.76|102.74|102.72|34138
1625822740000|2021-07-09 09:25:40|102.72|102.7|102.8|102.74|102.82|102.74|102.7|102.66|17901
1625822750000|2021-07-09 09:25:50||102.72||102.74||102.74||102.72|920
1625822760000|2021-07-09 09:26:00|102.82|102.76|102.88|102.8|102.88|102.82|102.82|102.76|3714
1625822770000|2021-07-09 09:26:10|102.86|102.78|102.8|102.72|102.86|102.78|102.78|102.7|4215
1625822780000|2021-07-09 09:26:20|102.78|102.7|102.76|102.66|102.78|102.7|102.76|102.66|4829
1625822800000|2021-07-09 09:26:40|102.74|102.64|102.72|102.64|102.74|102.64|102.72|102.62|1486
1625822810000|2021-07-09 09:26:50||102.62||102.62||102.62||102.62|3000
1625822820000|2021-07-09 09:27:00||102.64||102.62||102.64||102.62|97
1625822830000|2021-07-09 09:27:10|102.76|102.64|102.76|102.68|102.76|102.7|102.7|102.64|3579
1625822850000|2021-07-09 09:27:30|102.74|102.7|102.74|102.66|102.76|102.7|102.7|102.62|3270
1625822870000|2021-07-09 09:27:50|||||||||303
1625822880000|2021-07-09 09:28:00|102.72||102.74||102.74||102.72||33
1625822890000|2021-07-09 09:28:10||102.68||102.68||102.68||102.68|0
1625822910000|2021-07-09 09:28:30|102.72|102.66|102.66|102.58|102.72|102.66|102.66|102.58|53645
1625822920000|2021-07-09 09:28:40|102.64|102.56|102.6|102.52|102.64|102.56|102.6|102.52|2500
1625822930000|2021-07-09 09:28:50|102.58|102.54|102.5|102.44|102.58|102.54|102.5|102.44|29749
1625822940000|2021-07-09 09:29:00|102.54|102.46|102.54|102.48|102.54|102.5|102.5|102.46|2605
1625822960000|2021-07-09 09:29:20|||||||||8507
1625822970000|2021-07-09 09:29:30|102.58|102.5|102.44|102.4|102.6|102.5|102.44|102.4|30304
1625822990000|2021-07-09 09:29:50|||||||||2000
1625823000000|2021-07-09 09:30:00|102.46||102.44||102.48||102.44||1204
1625823010000|2021-07-09 09:30:10|102.48|102.42|102.56|102.48|102.56|102.48|102.48|102.42|11223
1625823020000|2021-07-09 09:30:20|102.52|102.46|102.5|102.42|102.52|102.46|102.5|102.42|4238
1625823030000|2021-07-09 09:30:30|102.48|102.44|102.46|102.42|102.5|102.44|102.42|102.34|29116
1625823060000|2021-07-09 09:31:00|102.5|102.44|102.58|102.54|102.58|102.54|102.5|102.44|30085
1625823070000|2021-07-09 09:31:10|102.62|102.56|102.66|102.58|102.68|102.62|102.6|102.56|52323
1625823100000|2021-07-09 09:31:40|102.64|102.56|102.64|102.56|102.64|102.58|102.6|102.56|24550
1625823120000|2021-07-09 09:32:00|102.66|102.58|102.8|102.74|102.8|102.74|102.64|102.58|26390
1625823130000|2021-07-09 09:32:10|102.82||102.78||102.84||102.78||2151
1625823140000|2021-07-09 09:32:20|102.76|102.72|102.78|102.72|102.78|102.72|102.74|102.7|32876
1625823150000|2021-07-09 09:32:30|102.76|102.68|102.7|102.66|102.76|102.7|102.7|102.66|1475
1625823160000|2021-07-09 09:32:40|102.68|102.64|102.66|102.6|102.7|102.64|102.64|102.58|28144
1625823170000|2021-07-09 09:32:50|102.64|102.58|102.6|102.5|102.64|102.58|102.6|102.5|490
1625823190000|2021-07-09 09:33:10|||||||||4825
1625823200000|2021-07-09 09:33:20|||||||||207
1625823220000|2021-07-09 09:33:40|102.58|102.48|102.44|102.34|102.6|102.48|102.44|102.34|3437
1625823230000|2021-07-09 09:33:50||102.36||102.36||102.36||102.36|0
1625823260000|2021-07-09 09:34:20|102.42||102.42||102.42||102.42||10
1625823270000|2021-07-09 09:34:30|102.4|102.32|102.36|102.28|102.4|102.36|102.34|102.26|8742
1625823320000|2021-07-09 09:35:20|102.34|102.26|102.34|102.26|102.34|102.26|102.34|102.26|0
1625823330000|2021-07-09 09:35:30||102.28||102.28||102.28||102.28|10
1625823340000|2021-07-09 09:35:40|102.32|102.26|102.24|102.16|102.32|102.26|102.24|102.14|6682
1625823350000|2021-07-09 09:35:50|||||||||2000
1625823360000|2021-07-09 09:36:00|||||||||10000
1625823370000|2021-07-09 09:36:10|102.22||102.22||102.22||102.22||3978
1625823390000|2021-07-09 09:36:30|||||||||700
1625823410000|2021-07-09 09:36:50|||||||||1000
1625823430000|2021-07-09 09:37:10|||||||||19464
1625823450000|2021-07-09 09:37:30|102.2|102.18|102.24|102.2|102.24|102.2|102.2|102.18|7438
1625823460000|2021-07-09 09:37:40|102.28|102.22|102.3|102.24|102.34|102.26|102.24|102.22|12787
1625823470000|2021-07-09 09:37:50|||||||||1353
1625823480000|2021-07-09 09:38:00|102.28|102.26|102.22|102.12|102.3|102.26|102.22|102.1|11473
1625823490000|2021-07-09 09:38:10|102.2|102.1|102.18|102.1|102.2|102.12|102.18|102.1|2685
1625823510000|2021-07-09 09:38:30|102.2|102.12|102.2|102.12|102.2|102.12|102.2|102.12|10085
1625823520000|2021-07-09 09:38:40|102.18|102.1|102.1|102.04|102.18|102.1|102.1|102.02|5837
1625823530000|2021-07-09 09:38:50|102.08|102.02|102.1|102.02|102.14|102.06|102.06|102|30091
1625823540000|2021-07-09 09:39:00|102.08|102|102.08|102.02|102.08|102.02|102.08|102|0
1625823550000|2021-07-09 09:39:10|102.06|102|102.02|101.94|102.06|102.02|102.02|101.92|8199
1625823560000|2021-07-09 09:39:20||101.96||101.96||101.96||101.96|0
1625823570000|2021-07-09 09:39:30|102.04|101.98|102.06|101.98|102.08|102.02|102.04|101.98|2496
1625823590000|2021-07-09 09:39:50|||||||||11441
1625823600000|2021-07-09 09:40:00|102.08|102|102.12|102.06|102.16|102.08|102.08|102|4050
1625823610000|2021-07-09 09:40:10|102.16|102.08|102.16|102.1|102.16|102.1|102.16|102.06|8581
1625823620000|2021-07-09 09:40:20|102.18|102.08|102.16|102.08|102.18|102.1|102.16|102.08|0
1625823630000|2021-07-09 09:40:30||102.1||102.08||102.1||102.08|0
1625823640000|2021-07-09 09:40:40||102.1||102.08||102.1||102.08|0
1625823650000|2021-07-09 09:40:50|102.14|102.06|102.16|102.08|102.16|102.08|102.14|102.06|17530
1625823660000|2021-07-09 09:41:00||102.1||102.12||102.12||102.1|1949
1625823670000|2021-07-09 09:41:10|102.14|102.1|102.06|102|102.14|102.1|102.06|101.96|13478
1625823680000|2021-07-09 09:41:20||102.02||102.02||102.02||102|0
1625823700000|2021-07-09 09:41:40|||||||||51945
1625823710000|2021-07-09 09:41:50|102|102|102.06|102.02|102.12|102.02|102|101.92|131181
1625823720000|2021-07-09 09:42:00|102.04|102|102.06|102|102.06|102|102.04|102|3428
1625823730000|2021-07-09 09:42:10||101.98||102||102||101.98|0
1625823740000|2021-07-09 09:42:20|102.04|102.02|102.1|102.06|102.14|102.06|102.04|102.02|10189
1625823760000|2021-07-09 09:42:40|102.08|102.04|101.96|101.92|102.08|102.04|101.96|101.88|15761
1625823770000|2021-07-09 09:42:50|101.94|101.86|101.94|101.86|101.94|101.86|101.92|101.86|2014
1625823800000|2021-07-09 09:43:20|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.82|0
1625823820000|2021-07-09 09:43:40|101.9|101.82|101.88|101.82|101.9|101.82|101.88|101.8|958
1625823830000|2021-07-09 09:43:50|101.86|101.8|101.8|101.74|101.86|101.8|101.8|101.7|2939
1625823840000|2021-07-09 09:44:00|101.82|101.76|101.86|101.8|101.88|101.8|101.8|101.76|5239
1625823860000|2021-07-09 09:44:20|101.84|101.82|101.82|101.78|101.84|101.82|101.82|101.78|3531
1625823870000|2021-07-09 09:44:30|101.84|101.8|101.92|101.86|101.92|101.86|101.84|101.8|6535
1625823880000|2021-07-09 09:44:40||101.84||101.84||101.84||101.84|1882
1625823890000|2021-07-09 09:44:50|101.88|101.82|101.88|101.82|101.92|101.86|101.84|101.78|24394
1625823900000|2021-07-09 09:45:00||101.84||101.82||101.84||101.82|0
1625823930000|2021-07-09 09:45:30|101.86|101.8|101.84|101.78|101.86|101.8|101.82|101.76|10069
1625823960000|2021-07-09 09:46:00|101.86|101.8|101.9|101.86|102|101.94|101.86|101.8|10964
1625823970000|2021-07-09 09:46:10|101.88|101.82|101.92|101.82|101.92|101.82|101.82|101.74|5238
1625823980000|2021-07-09 09:46:20|101.9||101.9||101.9||101.9||0
1625823990000|2021-07-09 09:46:30|101.88|101.84|101.88|101.8|101.88|101.86|101.88|101.8|2500
1625824000000|2021-07-09 09:46:40|101.86||101.82||101.86||101.82||0
1625824010000|2021-07-09 09:46:50|||||||||2374
1625824060000|2021-07-09 09:47:40|101.8|101.78|101.7|101.64|101.8|101.78|101.7|101.62|9433
1625824080000|2021-07-09 09:48:00|101.72|101.66|101.66|101.58|101.74|101.7|101.62|101.58|25058
1625824090000|2021-07-09 09:48:10|101.64|101.6|101.66|101.6|101.66|101.62|101.62|101.6|2500
1625824100000|2021-07-09 09:48:20||101.62||101.6||101.62||101.6|2460
1625824110000|2021-07-09 09:48:30|101.64||101.64||101.64||101.64||2754
1625824140000|2021-07-09 09:49:00|||||||||37
1625824150000|2021-07-09 09:49:10|101.62|101.56|101.58|101.5|101.62|101.56|101.52|101.5|12162
1625824170000|2021-07-09 09:49:30||101.52||101.5||101.52||101.5|2980
1625824180000|2021-07-09 09:49:40|101.6|101.52|101.6|101.56|101.64|101.56|101.6|101.52|6996
1625824190000|2021-07-09 09:49:50|101.58|101.54|101.58|101.52|101.62|101.56|101.58|101.5|29091
1625824200000|2021-07-09 09:50:00||101.54||101.54||101.54||101.54|0
1625824210000|2021-07-09 09:50:10|101.6|101.56|101.64|101.58|101.66|101.58|101.58|101.56|3086
1625824220000|2021-07-09 09:50:20|101.66|101.6|101.62|101.58|101.66|101.62|101.62|101.58|2555
1625824230000|2021-07-09 09:50:30||101.56||101.54||101.56||101.52|4949
1625824240000|2021-07-09 09:50:40||101.52||101.52||101.52||101.52|0
1625824250000|2021-07-09 09:50:50||101.54||101.52||101.54||101.52|0
1625824260000|2021-07-09 09:51:00|||||||||389
1625824270000|2021-07-09 09:51:10||101.54||101.52||101.54||101.52|0
1625824280000|2021-07-09 09:51:20||101.54||101.52||101.54||101.52|5246
1625824300000|2021-07-09 09:51:40|101.6|101.6|101.58|101.5|101.6|101.6|101.58|101.5|7214
1625824310000|2021-07-09 09:51:50|||||||||8888
1625824320000|2021-07-09 09:52:00||101.52||101.52||101.52||101.52|0
1625824330000|2021-07-09 09:52:10|101.56|101.5|101.5|101.44|101.56|101.5|101.5|101.44|22444
1625824340000|2021-07-09 09:52:20|101.52|101.46|101.52|101.48|101.52|101.5|101.52|101.44|27169
1625824350000|2021-07-09 09:52:30|||||||||235
1625824360000|2021-07-09 09:52:40|101.5||101.52||101.52||101.5||14037
1625824370000|2021-07-09 09:52:50|101.5||101.5||101.5||101.5||870
1625824380000|2021-07-09 09:53:00|||||||||5000
1625824390000|2021-07-09 09:53:10||101.46||101.46||101.46||101.46|486
1625824400000|2021-07-09 09:53:20|101.48|101.44|101.48|101.44|101.48|101.44|101.48|101.44|5459
1625824410000|2021-07-09 09:53:30|101.5|101.42|101.52|101.48|101.52|101.48|101.5|101.42|4948
1625824420000|2021-07-09 09:53:40|101.56|101.5|101.58|101.52|101.62|101.52|101.56|101.5|6894
1625824430000|2021-07-09 09:53:50|101.62|101.54|101.62|101.58|101.62|101.58|101.58|101.54|5134
1625824440000|2021-07-09 09:54:00|101.6|101.56|101.56|101.48|101.6|101.56|101.56|101.48|19386
1625824450000|2021-07-09 09:54:10|||||||||1200
1625824460000|2021-07-09 09:54:20|101.6|101.5|101.62|101.56|101.62|101.56|101.6|101.5|8237
1625824470000|2021-07-09 09:54:30|101.6|101.54|101.6|101.54|101.6|101.54|101.6|101.52|0
1625824480000|2021-07-09 09:54:40|||||||||184
1625824500000|2021-07-09 09:55:00|101.54|101.5|101.54|101.46|101.58|101.54|101.52|101.46|3560
1625824510000|2021-07-09 09:55:10|101.52||101.52||101.54||101.52||0
1625824520000|2021-07-09 09:55:20||101.48||101.48||101.48||101.48|0
1625824540000|2021-07-09 09:55:40|101.5|101.46|101.48|101.44|101.5|101.46|101.48|101.4|9880
1625824550000|2021-07-09 09:55:50|101.52|101.46|101.52|101.46|101.56|101.46|101.52|101.46|4036
1625824560000|2021-07-09 09:56:00|||||||||15000
1625824570000|2021-07-09 09:56:10|101.5|101.44|101.46|101.44|101.5|101.46|101.46|101.44|1875
1625824580000|2021-07-09 09:56:20|101.5|101.46|101.52|101.44|101.52|101.46|101.5|101.44|1594
1625824590000|2021-07-09 09:56:30|101.5||101.46||101.5||101.46||0
1625824600000|2021-07-09 09:56:40|101.48||101.5||101.5||101.48||1420
1625824610000|2021-07-09 09:56:50||101.46||101.44||101.46||101.44|1089
1625824620000|2021-07-09 09:57:00|101.48||101.48||101.48||101.48||5
1625824630000|2021-07-09 09:57:10|101.44|101.4|101.5|101.44|101.5|101.44|101.44|101.38|10737
1625824640000|2021-07-09 09:57:20||101.46||101.46||101.46||101.44|0
1625824650000|2021-07-09 09:57:30|101.48||101.48||101.48||101.48||120
1625824680000|2021-07-09 09:58:00||101.44||101.42||101.46||101.42|2589
1625824690000|2021-07-09 09:58:10|101.46|101.4|101.4|101.34|101.46|101.4|101.4|101.32|13538
1625824700000|2021-07-09 09:58:20|101.42|101.36|101.46|101.38|101.48|101.38|101.4|101.36|3515
1625824710000|2021-07-09 09:58:30|101.48|101.4|101.48|101.42|101.48|101.42|101.48|101.4|0
1625824730000|2021-07-09 09:58:50|101.5|101.48|101.56|101.46|101.56|101.48|101.5|101.42|39493
1625824750000|2021-07-09 09:59:10|101.54||101.54||101.54||101.54||0
1625824760000|2021-07-09 09:59:20|101.52||101.52||101.52||101.52||3176
1625824770000|2021-07-09 09:59:30||101.44||101.44||101.44||101.44|0
1625824780000|2021-07-09 09:59:40|101.5|101.42|101.52|101.44|101.52|101.44|101.48|101.42|4000
1625824790000|2021-07-09 09:59:50|101.5|101.42|101.5|101.44|101.52|101.44|101.46|101.42|6971
1625824800000|2021-07-09 10:00:00|101.52|101.46|101.52|101.5|101.52|101.5|101.5|101.46|0
1625824810000|2021-07-09 10:00:10|101.5|101.46|101.48|101.38|101.5|101.46|101.48|101.38|5072
1625824820000|2021-07-09 10:00:20||101.4||101.38||101.4||101.38|0
1625824830000|2021-07-09 10:00:30|101.46|101.4|101.46|101.42|101.48|101.42|101.46|101.38|2975
1625824840000|2021-07-09 10:00:40|101.5|101.44|101.54|101.46|101.54|101.46|101.48|101.44|3285
1625824860000|2021-07-09 10:01:00||101.44||101.46||101.46||101.44|200
1625824870000|2021-07-09 10:01:10|101.48||101.48||101.48||101.48||300
1625824880000|2021-07-09 10:01:20|101.46|101.42|101.42|101.34|101.46|101.42|101.42|101.34|2924
1625824890000|2021-07-09 10:01:30||101.36||101.34||101.36||101.34|6440
1625824900000|2021-07-09 10:01:40||101.36||101.38||101.38||101.36|0
1625824910000|2021-07-09 10:01:50|101.44|101.36|101.42|101.34|101.44|101.36|101.36|101.3|7929
1625824920000|2021-07-09 10:02:00|101.44|101.36|101.44|101.36|101.46|101.36|101.44|101.36|0
1625824930000|2021-07-09 10:02:10|101.42|101.38|101.42|101.36|101.42|101.4|101.42|101.36|8106
1625824940000|2021-07-09 10:02:20|101.4|101.34|101.4|101.32|101.4|101.34|101.4|101.3|7232
1625824950000|2021-07-09 10:02:30||101.3||101.3||101.3||101.3|0
1625824960000|2021-07-09 10:02:40|101.38|101.32|101.32|101.22|101.38|101.32|101.32|101.22|1670
1625824970000|2021-07-09 10:02:50|101.28|101.2|101.2|101.14|101.28|101.2|101.18|101.14|38136
1625824980000|2021-07-09 10:03:00|101.18|101.1|101.14|101.1|101.18|101.1|101.14|101.1|3000
1625824990000|2021-07-09 10:03:10|||||||||315
1625825000000|2021-07-09 10:03:20|101.16|101.12|101.18|101.14|101.18|101.14|101.14|101.1|7532
1625825010000|2021-07-09 10:03:30|101.2|101.16|101.28|101.2|101.3|101.2|101.2|101.16|2869
1625825030000|2021-07-09 10:03:50|101.26|101.18|101.2|101.14|101.26|101.18|101.2|101.14|2439
1625825040000|2021-07-09 10:04:00|101.18|101.1|101.2|101.14|101.2|101.14|101.16|101.08|4923
1625825050000|2021-07-09 10:04:10|101.18|101.08|101.14|101.06|101.2|101.08|101.14|101.04|53
1625825060000|2021-07-09 10:04:20|101.16|101.08|101.24|101.14|101.24|101.14|101.16|101.08|6226
1625825070000|2021-07-09 10:04:30||101.16||101.16||101.16||101.16|50000
1625825110000|2021-07-09 10:05:10|101.26|101.2|101.14|101.08|101.28|101.2|101.14|101.06|34357
1625825120000|2021-07-09 10:05:20|101.12|101.02|101.1|101.02|101.12|101.02|101.1|101|3
1625825130000|2021-07-09 10:05:30|101.08||101.08||101.08||101.08||0
1625825140000|2021-07-09 10:05:40|||||||||5000
1625825150000|2021-07-09 10:05:50|101.06|101|101.06|101|101.08|101|101.06|101|13728
1625825160000|2021-07-09 10:06:00|101.08|101.02|101.1|101.06|101.14|101.08|101.08|101.02|5637
1625825170000|2021-07-09 10:06:10|101.12|101.08|101.14|101.08|101.14|101.08|101.12|101.08|2079
1625825180000|2021-07-09 10:06:20|101.12|101.04|101.12|101.04|101.14|101.04|101.08|101.02|6771
1625825190000|2021-07-09 10:06:30|101.14||101.14||101.14||101.14||0
1625825200000|2021-07-09 10:06:40|101.12|101.06|101.14|101.08|101.14|101.08|101.12|101.06|1062
1625825210000|2021-07-09 10:06:50|101.12|101.1|101.18|101.14|101.2|101.14|101.12|101.1|5022
1625825220000|2021-07-09 10:07:00|101.16|101.12|101.12|101.04|101.16|101.12|101.12|101.04|6356
1625825230000|2021-07-09 10:07:10|101.1|101|101.1|101.02|101.14|101.02|101.1|101|655
1625825240000|2021-07-09 10:07:20|||||||||2000
1625825250000|2021-07-09 10:07:30||101.04||101.04||101.06||101.04|5660
1625825280000|2021-07-09 10:08:00|101.08||101.08||101.08||101.08||8359
1625825290000|2021-07-09 10:08:10|101.06|101.02|101.08|101|101.08|101.02|101.04|101|21270
1625825300000|2021-07-09 10:08:20|101.06||101.02||101.06||101.02||0
1625825310000|2021-07-09 10:08:30|101.06||101.04||101.06||101.04||203917
1625825320000|2021-07-09 10:08:40||100.96||100.96||100.96||100.96|10492
1625825330000|2021-07-09 10:08:50|101.06|100.98|101.06|101.02|101.08|101.04|101.06|100.98|32270
1625825340000|2021-07-09 10:09:00|101.08|101.04|101.08|101.02|101.08|101.04|101.06|101.02|8503
1625825350000|2021-07-09 10:09:10|101.12|101.04|101.12|101.08|101.12|101.08|101.12|101.04|2198
1625825370000|2021-07-09 10:09:30|101.16|101.1|101.16|101.1|101.18|101.12|101.14|101.08|9941
1625825380000|2021-07-09 10:09:40|101.14|101.12|101.16|101.1|101.16|101.12|101.14|101.1|1079
1625825390000|2021-07-09 10:09:50|101.18|101.12|101.18|101.16|101.26|101.16|101.18|101.12|4760
1625825400000|2021-07-09 10:10:00|101.14|101.14|101.16|101.12|101.18|101.14|101.14|101.06|5287
1625825410000|2021-07-09 10:10:10|101.14||101.16||101.16||101.14||2500
1625825420000|2021-07-09 10:10:20|||||||||500
1625825440000|2021-07-09 10:10:40|101.18|101.14|101.22|101.14|101.32|101.22|101.18|101.14|14369
1625825450000|2021-07-09 10:10:50|101.2|101.12|101.2|101.12|101.2|101.14|101.2|101.12|30
1625825460000|2021-07-09 10:11:00|101.18|101.14|101.16|101.12|101.2|101.14|101.16|101.12|4402
1625825470000|2021-07-09 10:11:10|101.18|101.14|101.2|101.18|101.2|101.18|101.18|101.14|11579
1625825480000|2021-07-09 10:11:20|101.24|101.2|101.26|101.18|101.28|101.2|101.24|101.18|4097
1625825490000|2021-07-09 10:11:30|101.24||101.22||101.24||101.2||1536
1625825500000|2021-07-09 10:11:40|101.18|101.16|101.22|101.16|101.22|101.16|101.18|101.16|1094
1625825510000|2021-07-09 10:11:50|101.2||101.22||101.22||101.2||3505
1625825520000|2021-07-09 10:12:00|101.2|101.18|101.2|101.14|101.22|101.18|101.2|101.12|8382
1625825530000|2021-07-09 10:12:10|101.18|101.12|101.18|101.12|101.18|101.12|101.18|101.12|0
1625825540000|2021-07-09 10:12:20|101.2|101.14|101.2|101.14|101.2|101.14|101.2|101.14|670
1625825550000|2021-07-09 10:12:30|101.18|101.12|101.18|101.12|101.18|101.12|101.18|101.12|2500
1625825560000|2021-07-09 10:12:40||101.14||101.14||101.14||101.14|0
1625825590000|2021-07-09 10:13:10|101.22|101.16|101.2|101.16|101.24|101.2|101.2|101.16|30012
1625825600000|2021-07-09 10:13:20|101.22|101.18|101.24|101.2|101.24|101.2|101.22|101.18|4122
1625825610000|2021-07-09 10:13:30|101.2|101.18|101.24|101.2|101.24|101.2|101.2|101.18|3051
1625825620000|2021-07-09 10:13:40||101.18||101.18||101.18||101.18|0
1625825630000|2021-07-09 10:13:50|101.28|101.2|101.36|101.28|101.38|101.3|101.28|101.2|12358
1625825640000|2021-07-09 10:14:00|||||||||411
1625825660000|2021-07-09 10:14:20|101.38|101.3|101.4|101.3|101.42|101.34|101.34|101.28|17015
1625825680000|2021-07-09 10:14:40||101.32||101.32||101.32||101.32|600
1625825720000|2021-07-09 10:15:20|101.38|101.34|101.34|101.28|101.38|101.34|101.32|101.26|24361
1625825740000|2021-07-09 10:15:40|101.38|101.3|101.4|101.32|101.4|101.32|101.38|101.3|6246
1625825750000|2021-07-09 10:15:50||101.34||101.36||101.36||101.34|102
1625825760000|2021-07-09 10:16:00|||||||||995
1625825770000|2021-07-09 10:16:10|101.38|101.32|101.4|101.32|101.4|101.32|101.38|101.32|4307
1625825780000|2021-07-09 10:16:20|101.38|101.28|101.34|101.28|101.38|101.28|101.34|101.28|1200
1625825800000|2021-07-09 10:16:40|||||||||4903
1625825810000|2021-07-09 10:16:50|101.32|101.26|101.34|101.28|101.34|101.28|101.32|101.26|208
1625825840000|2021-07-09 10:17:20|101.32|101.26|101.24|101.16|101.32|101.26|101.24|101.16|6089
1625825850000|2021-07-09 10:17:30|101.28|101.18|101.28|101.2|101.28|101.2|101.28|101.18|70
1625825860000|2021-07-09 10:17:40|||||||||18
1625825890000|2021-07-09 10:18:10|||||||||2936
1625825900000|2021-07-09 10:18:20|||||||||500
1625825920000|2021-07-09 10:18:40|101.3|101.22|101.3|101.24|101.32|101.24|101.3|101.22|7491
1625825930000|2021-07-09 10:18:50|101.32|101.22|101.38|101.28|101.38|101.28|101.32|101.22|8171
1625825940000|2021-07-09 10:19:00|101.4|101.3|101.38|101.32|101.4|101.34|101.36|101.28|2284
1625825950000|2021-07-09 10:19:10|101.4|101.34|101.5|101.44|101.5|101.44|101.4|101.34|8135
1625825960000|2021-07-09 10:19:20|101.52||101.48||101.52||101.48||930
1625825980000|2021-07-09 10:19:40|101.46||101.46||101.46||101.46||0
1625825990000|2021-07-09 10:19:50|101.48||101.48||101.48||101.48||42
1625826000000|2021-07-09 10:20:00|101.5|101.42|101.46|101.42|101.52|101.44|101.44|101.38|6340
1625826010000|2021-07-09 10:20:10|101.44||101.44||101.44||101.44||84
1625826030000|2021-07-09 10:20:30|101.46|101.44|101.54|101.46|101.56|101.46|101.46|101.4|4126
1625826040000|2021-07-09 10:20:40|101.56|101.48|101.56|101.5|101.58|101.5|101.56|101.48|12
1625826050000|2021-07-09 10:20:50|101.58|101.48|101.58|101.5|101.6|101.5|101.58|101.48|0
1625826080000|2021-07-09 10:21:20|101.56||101.58||101.58||101.56||12
1625826090000|2021-07-09 10:21:30|101.56|101.48|101.56|101.5|101.56|101.5|101.56|101.48|0
1625826100000|2021-07-09 10:21:40|101.54|101.48|101.54|101.48|101.56|101.48|101.52|101.48|9117
1625826110000|2021-07-09 10:21:50|101.52||101.54||101.54||101.52||0
1625826120000|2021-07-09 10:22:00|101.52|101.44|101.44|101.38|101.52|101.44|101.44|101.36|28
1625826130000|2021-07-09 10:22:10|101.46||101.46||101.46||101.46||0
1625826140000|2021-07-09 10:22:20||101.4||101.38||101.42||101.38|0
1625826150000|2021-07-09 10:22:30|101.48|101.4|101.48|101.44|101.48|101.44|101.48|101.4|44
1625826170000|2021-07-09 10:22:50|101.52|101.46|101.56|101.5|101.6|101.5|101.52|101.46|4269
1625826180000|2021-07-09 10:23:00|101.54|101.48|101.5|101.44|101.54|101.48|101.5|101.44|0
1625826210000|2021-07-09 10:23:30|||||||||1121
1625826220000|2021-07-09 10:23:40|101.48|101.4|101.44|101.34|101.48|101.4|101.42|101.34|8499
1625826230000|2021-07-09 10:23:50||101.36||101.4||101.4||101.36|0
1625826240000|2021-07-09 10:24:00|101.42||101.44||101.44||101.42||0
1625826250000|2021-07-09 10:24:10|||||||||488
1625826280000|2021-07-09 10:24:40|101.48|101.42|101.54|101.46|101.54|101.46|101.44|101.42|4460
1625826300000|2021-07-09 10:25:00|101.52|101.42|101.5|101.44|101.52|101.44|101.48|101.42|877
1625826310000|2021-07-09 10:25:10|101.52|101.46|101.52|101.46|101.54|101.46|101.52|101.46|0
1625826320000|2021-07-09 10:25:20|101.5||101.52||101.52||101.5||85
1625826330000|2021-07-09 10:25:30|101.5||101.5||101.5||101.5||50
1625826340000|2021-07-09 10:25:40|101.48|101.48|101.48|101.46|101.48|101.48|101.48|101.46|30276
1625826350000|2021-07-09 10:25:50|101.5|101.48|101.5|101.46|101.52|101.5|101.5|101.46|6979
1625826360000|2021-07-09 10:26:00||101.48||101.46||101.48||101.46|1361
1625826370000|2021-07-09 10:26:10|101.48|101.44|101.42|101.36|101.48|101.44|101.42|101.34|17721
1625826380000|2021-07-09 10:26:20|||||||||639
1625826390000|2021-07-09 10:26:30|101.4|101.32|101.4|101.32|101.4|101.34|101.4|101.3|46
1625826400000|2021-07-09 10:26:40|||||||||756
1625826420000|2021-07-09 10:27:00|101.38|101.3|101.36|101.28|101.38|101.3|101.36|101.28|0
1625826440000|2021-07-09 10:27:20|||||||||3000
1625826460000|2021-07-09 10:27:40|||||||||9950
1625826480000|2021-07-09 10:28:00|||||||||986
1625826490000|2021-07-09 10:28:10|101.34||101.34||101.34||101.34||24
1625826500000|2021-07-09 10:28:20|101.32|101.26|101.28|101.22|101.32|101.26|101.28|101.22|0
1625826520000|2021-07-09 10:28:40|||||||||729
1625826540000|2021-07-09 10:29:00||101.24||101.24||101.24||101.24|0
1625826570000|2021-07-09 10:29:30|101.26|101.22|101.24|101.2|101.26|101.22|101.24|101.2|8734
1625826580000|2021-07-09 10:29:40|101.26||101.26||101.26||101.26||227
1625826590000|2021-07-09 10:29:50|101.24|101.16|101.22|101.16|101.24|101.16|101.22|101.16|5421
1625826620000|2021-07-09 10:30:20|101.24|101.18|101.24|101.22|101.28|101.24|101.24|101.18|3813
1625826630000|2021-07-09 10:30:30|101.26||101.24||101.26||101.24||3303
1625826650000|2021-07-09 10:30:50|101.26|101.24|101.28|101.22|101.28|101.24|101.24|101.22|6513
1625826660000|2021-07-09 10:31:00|101.32|101.24|101.34|101.28|101.36|101.28|101.32|101.24|2995
1625826690000|2021-07-09 10:31:30|101.38|101.3|101.42|101.34|101.42|101.36|101.38|101.3|9468
1625826710000|2021-07-09 10:31:50|101.4|101.3|101.38|101.34|101.4|101.34|101.36|101.3|4146
1625826720000|2021-07-09 10:32:00|||||||||88
1625826760000|2021-07-09 10:32:40|101.4|101.36|101.42|101.36|101.44|101.36|101.4|101.34|12343
1625826770000|2021-07-09 10:32:50|101.44|101.44|101.34|101.26|101.46|101.44|101.34|101.26|32128
1625826780000|2021-07-09 10:33:00|101.32||101.32||101.32||101.32||219
1625826790000|2021-07-09 10:33:10|101.3|101.24|101.3|101.24|101.3|101.24|101.3|101.24|1440
1625826800000|2021-07-09 10:33:20|||||||||200
1625826830000|2021-07-09 10:33:50||101.26||101.24||101.26||101.24|174
1625826840000|2021-07-09 10:34:00||101.26||101.26||101.26||101.26|0
1625826850000|2021-07-09 10:34:10|101.32|101.28|101.34|101.3|101.34|101.3|101.32|101.28|1399
1625826860000|2021-07-09 10:34:20|||||||||63
1625826870000|2021-07-09 10:34:30|||||||||416
1625826880000|2021-07-09 10:34:40|101.32|101.28|101.24|101.16|101.32|101.28|101.22|101.16|22732
1625826890000|2021-07-09 10:34:50|101.28|101.22|101.22|101.16|101.32|101.24|101.22|101.16|3454
1625826900000|2021-07-09 10:35:00||101.12||101.12||101.14||101.12|0
1625826910000|2021-07-09 10:35:10||101.14||101.14||101.14||101.14|2000
1625826920000|2021-07-09 10:35:20|||||||||1
1625826930000|2021-07-09 10:35:30|||||||||1000
1625826950000|2021-07-09 10:35:50|101.26|101.16|101.28|101.22|101.32|101.24|101.26|101.16|6759
1625826960000|2021-07-09 10:36:00|101.32|101.24|101.32|101.22|101.32|101.26|101.32|101.22|10737
1625826970000|2021-07-09 10:36:10|101.3|101.24|101.28|101.22|101.3|101.24|101.28|101.22|0
1625826980000|2021-07-09 10:36:20|101.26|101.18|101.14|101.08|101.26|101.18|101.14|101.06|2608
1625826990000|2021-07-09 10:36:30||101.06||101.08||101.08||101.06|6594
1625827000000|2021-07-09 10:36:40||101.06||101.06||101.06||101.06|0
1625827010000|2021-07-09 10:36:50|101.12|101.04|101.12|101.06|101.12|101.06|101.1|101.04|2432
1625827020000|2021-07-09 10:37:00|101.1|101.04|101.06|101.02|101.1|101.04|101.06|101|9490
1625827040000|2021-07-09 10:37:20|||||||||24
1625827060000|2021-07-09 10:37:40|101.04|101|101.12|101.02|101.12|101.04|101.04|100.96|18866
1625827070000|2021-07-09 10:37:50|101.1|101.04|101.1|101.02|101.1|101.06|101.1|101.02|0
1625827080000|2021-07-09 10:38:00||101.04||101.02||101.04||101.02|13671
1625827090000|2021-07-09 10:38:10|101.08|101|101.08|101.02|101.08|101.02|101.08|101|0
1625827110000|2021-07-09 10:38:30|||||||||39069
1625827120000|2021-07-09 10:38:40|||||||||790
1625827140000|2021-07-09 10:39:00|101.1|101.1|101.06|101.02|101.12|101.1|101.06|101.02|50010
1625827160000|2021-07-09 10:39:20|101.04|101|101.02|100.98|101.04|101|100.98|100.94|4959
1625827170000|2021-07-09 10:39:30|101|100.96|100.98|100.94|101|100.96|100.98|100.94|58
1625827200000|2021-07-09 10:40:00|100.96|100.96|101.06|100.96|101.06|100.98|100.96|100.94|6881
1625827210000|2021-07-09 10:40:10|101.04|100.98|101.08|101.04|101.08|101.04|101.02|100.98|1713
1625827220000|2021-07-09 10:40:20|101.06|101|101.04|100.98|101.06|101.02|101.04|100.98|4265
1625827240000|2021-07-09 10:40:40|101.06|101|101.08|101|101.08|101.04|101.06|101|3787
1625827250000|2021-07-09 10:40:50|101.12|101.02|101.1|101.06|101.12|101.06|101.1|101.02|58570
1625827260000|2021-07-09 10:41:00|101.08|101.02|101.08|101.04|101.08|101.04|101.08|101.02|54
1625827280000|2021-07-09 10:41:20|101.06||101.06||101.06||101.06||100
1625827290000|2021-07-09 10:41:30|101.08||101.08||101.08||101.08||0
1625827320000|2021-07-09 10:42:00|101.06|101.02|101.06|101|101.06|101.02|101.04|101|10233
1625827330000|2021-07-09 10:42:10|101.04||101.04||101.04||101.04||0
1625827340000|2021-07-09 10:42:20|101.06|101.02|101.08|101.02|101.08|101.04|101.06|101.02|11558
1625827360000|2021-07-09 10:42:40|101.06|101|101.08|101.02|101.08|101.02|101.06|100.98|0
1625827370000|2021-07-09 10:42:50||101.04||101.04||101.04||101.04|0
1625827380000|2021-07-09 10:43:00|101.06|101.06|101.06|101|101.08|101.06|101.06|101|3417
1625827400000|2021-07-09 10:43:20|101.04|100.96|101|100.94|101.04|100.96|101|100.94|7947
1625827410000|2021-07-09 10:43:30|100.98|100.96|101|100.96|101|100.96|100.98|100.94|1564
1625827420000|2021-07-09 10:43:40|||||||||5000
1625827430000|2021-07-09 10:43:50||100.94||100.94||100.94||100.94|0
1625827460000|2021-07-09 10:44:20||100.96||100.94||100.96||100.94|0
1625827470000|2021-07-09 10:44:30||100.96||100.94||100.98||100.94|291
1625827490000|2021-07-09 10:44:50|100.98||100.98||100.98||100.98||0
1625827510000|2021-07-09 10:45:10|100.96|100.92|100.92|100.9|100.96|100.92|100.92|100.9|468
1625827520000|2021-07-09 10:45:20|||||||||5354
1625827530000|2021-07-09 10:45:30|100.94|100.92|100.9|100.82|100.96|100.92|100.9|100.8|14019
1625827560000|2021-07-09 10:46:00|100.92|100.84|100.92|100.86|100.94|100.9|100.92|100.84|4593
1625827580000|2021-07-09 10:46:20|100.9||100.9||100.9||100.9||0
1625827620000|2021-07-09 10:47:00|100.92|100.88|100.96|100.92|100.96|100.92|100.92|100.88|18319
1625827630000|2021-07-09 10:47:10|100.94|100.9|100.94|100.9|100.96|100.9|100.94|100.9|1483
1625827700000|2021-07-09 10:48:20|100.92|100.88|100.86|100.8|100.92|100.88|100.86|100.76|11992
1625827710000|2021-07-09 10:48:30|100.84||100.86||100.86||100.84||71
1625827730000|2021-07-09 10:48:50|100.84||100.86||100.86||100.84||0
1625827740000|2021-07-09 10:49:00|100.84||100.84||100.84||100.84||0
1625827770000|2021-07-09 10:49:30|||||||||5830
1625827810000|2021-07-09 10:50:10|100.86|100.82|100.88|100.8|100.9|100.86|100.86|100.8|10868
1625827820000|2021-07-09 10:50:20||100.82||100.8||100.82||100.8|0
1625827840000|2021-07-09 10:50:40||100.82||100.82||100.82||100.82|5
1625827850000|2021-07-09 10:50:50|100.9|100.84|100.96|100.9|100.96|100.9|100.9|100.84|7745
1625827860000|2021-07-09 10:51:00|100.94|100.88|100.9|100.82|100.94|100.88|100.88|100.82|17237
1625827870000|2021-07-09 10:51:10|100.94|100.84|100.96|100.88|100.96|100.88|100.94|100.84|350
1625827930000|2021-07-09 10:52:10|100.94||100.96||100.96||100.94||104
1625827940000|2021-07-09 10:52:20|100.94||100.94||100.94||100.94||6976
1625827950000|2021-07-09 10:52:30|100.96|100.96|100.9|100.86|100.98|100.96|100.9|100.86|21136
1625827960000|2021-07-09 10:52:40|100.92|100.88|100.94|100.9|100.98|100.9|100.92|100.88|15235
1625827980000|2021-07-09 10:53:00|100.92|100.88|100.86|100.8|100.92|100.88|100.84|100.8|15425
1625827990000|2021-07-09 10:53:10|100.84|100.82|100.84|100.8|100.84|100.82|100.84|100.8|4186
1625828000000|2021-07-09 10:53:20|||||||||6
1625828020000|2021-07-09 10:53:40|100.86|100.82|100.88|100.82|100.88|100.82|100.86|100.82|3882
1625828030000|2021-07-09 10:53:50|100.9|100.8|100.88|100.8|100.9|100.8|100.88|100.8|0
1625828040000|2021-07-09 10:54:00||100.82||100.82||100.82||100.82|0
1625828050000|2021-07-09 10:54:10|100.86||100.86||100.86||100.86||1992
1625828070000|2021-07-09 10:54:30|100.84|100.8|100.8|100.78|100.84|100.8|100.78|100.7|7613
1625828080000|2021-07-09 10:54:40|||||||||2500
1625828100000|2021-07-09 10:55:00|100.78|100.74|100.78|100.68|100.78|100.74|100.74|100.66|9124
1625828110000|2021-07-09 10:55:10|100.76||100.76||100.76||100.76||5
1625828120000|2021-07-09 10:55:20|100.74|100.7|100.74|100.7|100.8|100.72|100.74|100.68|6300
1625828130000|2021-07-09 10:55:30|100.72|100.68|100.76|100.72|100.76|100.72|100.72|100.68|16334
1625828150000|2021-07-09 10:55:50|100.78|100.74|100.84|100.78|100.88|100.8|100.78|100.74|31419
1625828160000|2021-07-09 10:56:00||100.8||100.8||100.8||100.8|0
1625828170000|2021-07-09 10:56:10|100.82|100.78|100.8|100.78|100.82|100.78|100.8|100.74|11483
1625828190000|2021-07-09 10:56:30|100.78|100.74|100.76|100.7|100.78|100.74|100.76|100.7|12993
1625828200000|2021-07-09 10:56:40|100.74|100.68|100.7|100.64|100.74|100.68|100.7|100.64|1941
1625828210000|2021-07-09 10:56:50|100.68|100.62|100.7|100.64|100.72|100.64|100.66|100.6|11633
1625828220000|2021-07-09 10:57:00|100.68||100.68||100.68||100.68||0
1625828230000|2021-07-09 10:57:10|100.66|100.62|100.7|100.64|100.7|100.64|100.66|100.62|4832
1625828240000|2021-07-09 10:57:20|100.68|100.62|100.68|100.62|100.68|100.62|100.68|100.62|2500
1625828250000|2021-07-09 10:57:30|100.7|100.64|100.72|100.66|100.74|100.7|100.7|100.64|22686
1625828260000|2021-07-09 10:57:40|||||||||1500
1625828280000|2021-07-09 10:58:00||100.68||100.68||100.68||100.68|0
1625828290000|2021-07-09 10:58:10|100.74|100.7|100.78|100.74|100.78|100.74|100.74|100.7|3432
1625828310000|2021-07-09 10:58:30|100.8|100.76|100.88|100.82|100.88|100.82|100.8|100.76|800
1625828330000|2021-07-09 10:58:50|100.86|100.8|100.8|100.76|100.86|100.8|100.8|100.76|9293
1625828340000|2021-07-09 10:59:00||100.72||100.7||100.72||100.7|0
1625828350000|2021-07-09 10:59:10|100.78||100.76||100.78||100.76||0
1625828360000|2021-07-09 10:59:20|100.78|100.72|100.78|100.72|100.78|100.74|100.78|100.72|3281
1625828370000|2021-07-09 10:59:30|100.76|100.7|100.76|100.7|100.76|100.7|100.76|100.7|1100
1625828380000|2021-07-09 10:59:40|100.78||100.78||100.78||100.78||1
1625828390000|2021-07-09 10:59:50|100.76|100.72|100.78|100.72|100.78|100.72|100.76|100.7|0
1625828400000|2021-07-09 11:00:00|100.76|100.7|100.78|100.72|100.78|100.72|100.76|100.7|0
1625828420000|2021-07-09 11:00:20|100.82|100.74|100.82|100.76|100.82|100.76|100.82|100.74|4233
1625828480000|2021-07-09 11:01:20||100.78||100.78||100.78||100.78|488
1625828490000|2021-07-09 11:01:30|||||||||6125
1625828500000|2021-07-09 11:01:40|100.86|100.8|100.94|100.84|100.94|100.84|100.86|100.8|521
1625828510000|2021-07-09 11:01:50|100.92|100.86|100.96|100.9|100.96|100.9|100.92|100.86|0
1625828540000|2021-07-09 11:02:20|101|100.92|101|100.96|101.06|100.96|100.98|100.92|20941
1625828580000|2021-07-09 11:03:00|101.04|100.98|101.06|101.02|101.06|101.02|101.04|100.98|8774
1625828590000|2021-07-09 11:03:10|101.08|101.04|101.1|101.04|101.12|101.04|101.08|101.04|428
1625828600000|2021-07-09 11:03:20||101.06||101.06||101.06||101.06|0
1625828650000|2021-07-09 11:04:10|101.12|101.08|101.06|100.98|101.18|101.12|101.06|100.96|33727
1625828660000|2021-07-09 11:04:20|101.04|100.96|101.02|100.94|101.04|100.96|101.02|100.94|503
1625828670000|2021-07-09 11:04:30|||||||||18
1625828680000|2021-07-09 11:04:40|101||101||101||101||110
1625828690000|2021-07-09 11:04:50|100.98|100.92|100.96|100.92|100.98|100.92|100.96|100.92|155
1625828700000|2021-07-09 11:05:00|100.98||100.98||100.98||100.98||365
1625828710000|2021-07-09 11:05:10|101|100.94|101|100.94|101|100.96|100.98|100.94|8209
1625828720000|2021-07-09 11:05:20||100.96||100.96||100.96||100.96|538
1625828730000|2021-07-09 11:05:30|101.02|100.98|101.06|101|101.06|101|101.02|100.98|2253
1625828740000|2021-07-09 11:05:40|101.04|100.98|101|100.96|101.04|100.98|101|100.96|2891
1625828750000|2021-07-09 11:05:50||100.94||100.94||100.94||100.94|3200
1625828760000|2021-07-09 11:06:00|101.02|100.96|101.02|100.96|101.02|100.96|101|100.94|5345
1625828770000|2021-07-09 11:06:10|101|100.94|101|100.94|101|100.94|101|100.94|0
1625828780000|2021-07-09 11:06:20|100.98|100.92|101|100.92|101|100.92|100.96|100.92|2533
1625828790000|2021-07-09 11:06:30|100.98||100.96||100.98||100.96||0
1625828810000|2021-07-09 11:06:50|100.98|100.94|101|100.94|101|100.94|100.98|100.94|93
1625828830000|2021-07-09 11:07:10|101.02|100.96|101.06|101|101.06|101|101|100.96|5747
1625828840000|2021-07-09 11:07:20|||||||||110
1625828850000|2021-07-09 11:07:30|||||||||1974
1625828870000|2021-07-09 11:07:50||101.02||101.02||101.02||101.02|1
1625828890000|2021-07-09 11:08:10|101.08|101.04|101.12|101.04|101.12|101.04|101.08|101.04|922
1625828900000|2021-07-09 11:08:20|||||||||656
1625828910000|2021-07-09 11:08:30||101.06||101.08||101.08||101.06|0
1625828930000|2021-07-09 11:08:50|101.1|101.06|101.04|100.98|101.1|101.06|101.04|100.96|30284
1625828940000|2021-07-09 11:09:00||101||100.98||101.02||100.98|1081
1625828960000|2021-07-09 11:09:20|101.02|100.96|100.92|100.86|101.02|100.96|100.92|100.86|3204
1625828970000|2021-07-09 11:09:30|100.9|100.84|100.9|100.84|100.94|100.84|100.9|100.84|0
1625828980000|2021-07-09 11:09:40|100.88|100.82|100.88|100.8|100.88|100.82|100.88|100.8|4658
1625829000000|2021-07-09 11:10:00|100.9|100.82|100.9|100.84|100.9|100.84|100.9|100.82|1856
1625829010000|2021-07-09 11:10:10|||||||||976
1625829030000|2021-07-09 11:10:30|||||||||10000
1625829040000|2021-07-09 11:10:40|100.92|100.86|100.98|100.9|100.98|100.9|100.92|100.86|3659
1625829050000|2021-07-09 11:10:50|101|100.92|101.02|100.94|101.02|100.94|101|100.92|0
1625829070000|2021-07-09 11:11:10|101.04|101.02|101|100.96|101.04|101.02|101|100.94|10000
1625829090000|2021-07-09 11:11:30|101.02|100.98|101.06|100.98|101.06|100.98|101.02|100.98|126
1625829100000|2021-07-09 11:11:40|101.02|101|101.06|101|101.06|101|101.02|101|1830
1625829140000|2021-07-09 11:12:20||101.02||101.02||101.02||101.02|30
1625829150000|2021-07-09 11:12:30|101.1|101.04|101.12|101.06|101.14|101.06|101.1|101.04|12
1625829160000|2021-07-09 11:12:40|101.1||101.1||101.1||101.1||0
1625829180000|2021-07-09 11:13:00|||||||||5905
1625829190000|2021-07-09 11:13:10|101.12|101.08|101.16|101.1|101.16|101.1|101.12|101.08|7180
1625829200000|2021-07-09 11:13:20|101.18|101.12|101.16|101.12|101.18|101.12|101.16|101.12|597
1625829210000|2021-07-09 11:13:30|101.18|101.14|101.24|101.18|101.24|101.18|101.18|101.14|4880
1625829230000|2021-07-09 11:13:50||101.2||101.22||101.22||101.2|483
1625829240000|2021-07-09 11:14:00|101.26||101.26||101.28||101.26||2
1625829250000|2021-07-09 11:14:10|101.24|101.2|101.32|101.26|101.32|101.28|101.24|101.2|22877
1625829260000|2021-07-09 11:14:20|101.3|101.24|101.16|101.08|101.3|101.24|101.16|101.08|9011
1625829310000|2021-07-09 11:15:10|101.14|101.04|101.1|101.02|101.14|101.06|101.1|101.02|2530
1625829340000|2021-07-09 11:15:40|101.12|101.04|101.14|101.08|101.14|101.08|101.12|101.04|5078
1625829350000|2021-07-09 11:15:50|101.16|101.1|101.22|101.16|101.22|101.16|101.16|101.1|2792
1625829370000|2021-07-09 11:16:10|101.24|101.14|101.26|101.18|101.26|101.18|101.22|101.14|415
1625829380000|2021-07-09 11:16:20||101.2||101.2||101.2||101.2|94422
1625829390000|2021-07-09 11:16:30|||||||||4901
1625829400000|2021-07-09 11:16:40|101.28|101.22|101.3|101.22|101.32|101.26|101.28|101.22|17733
1625829410000|2021-07-09 11:16:50||101.24||101.24||101.24||101.24|0
1625829420000|2021-07-09 11:17:00|||||||||1976
1625829430000|2021-07-09 11:17:10|||||||||2
1625829440000|2021-07-09 11:17:20|||||||||4
1625829460000|2021-07-09 11:17:40|||||||||188
1625829480000|2021-07-09 11:18:00|101.28|101.22|101.24|101.2|101.28|101.24|101.24|101.2|1934
1625829500000|2021-07-09 11:18:20|101.22||101.24||101.24||101.22||0
1625829510000|2021-07-09 11:18:30|101.22|101.18|101.16|101.1|101.22|101.18|101.16|101.1|6767
1625829520000|2021-07-09 11:18:40|101.14||101.16||101.16||101.14||1000
1625829540000|2021-07-09 11:19:00|101.14||101.14||101.16||101.14||0
1625829580000|2021-07-09 11:19:40|||||||||100
1625829590000|2021-07-09 11:19:50|||||||||1517
1625829620000|2021-07-09 11:20:20|||||||||3200
1625829630000|2021-07-09 11:20:30|101.12|101.08|101.12|101.06|101.12|101.08|101.12|101.06|383
1625829660000|2021-07-09 11:21:00|101.14|101.08|101.24|101.18|101.26|101.18|101.14|101.08|8051
1625829670000|2021-07-09 11:21:10|101.22|101.16|101.22|101.14|101.22|101.16|101.18|101.14|2958
1625829680000|2021-07-09 11:21:20|101.2||101.18||101.2||101.18||0
1625829690000|2021-07-09 11:21:30|101.2||101.18||101.2||101.18||198
1625829710000|2021-07-09 11:21:50|101.16|101.16|101.16|101.12|101.2|101.16|101.16|101.12|12528
1625829720000|2021-07-09 11:22:00|101.14|101.1|101.14|101.06|101.14|101.1|101.14|101.06|0
1625829740000|2021-07-09 11:22:20|101.12||101.14||101.14||101.12||0
1625829760000|2021-07-09 11:22:40|101.12||101.12||101.12||101.12||0
1625829770000|2021-07-09 11:22:50|||||||||1250
1625829780000|2021-07-09 11:23:00|||||||||10109
1625829820000|2021-07-09 11:23:40|101.14|101.08|101.14|101.1|101.14|101.1|101.14|101.08|5262
1625829840000|2021-07-09 11:24:00|101.12|101.08|101.12|101.08|101.12|101.08|101.1|101.08|1883
1625829870000|2021-07-09 11:24:30|101.14|101.1|101.12|101.08|101.14|101.1|101.12|101.06|2889
1625829890000|2021-07-09 11:24:50||101.06||101.06||101.06||101.06|0
1625829900000|2021-07-09 11:25:00||101.08||101.08||101.08||101.08|0
1625829910000|2021-07-09 11:25:10|101.14|101.1|101.22|101.14|101.22|101.14|101.14|101.1|14191
1625829920000|2021-07-09 11:25:20||101.16||101.16||101.16||101.16|0
1625830040000|2021-07-09 11:27:20|101.2||101.2||101.2||101.2||15
1625830060000|2021-07-09 11:27:40|||||||||6380
1625830080000|2021-07-09 11:28:00|101.22|101.18|101.26|101.18|101.26|101.18|101.18|101.14|9983
1625830090000|2021-07-09 11:28:10||101.2||101.2||101.2||101.2|4909
1625830130000|2021-07-09 11:28:50|101.28|101.22|101.34|101.26|101.34|101.26|101.26|101.22|21956
1625830140000|2021-07-09 11:29:00|101.32||101.32||101.32||101.32||0
1625830160000|2021-07-09 11:29:20|101.3|101.24|101.3|101.28|101.3|101.28|101.28|101.22|15125
1625830170000|2021-07-09 11:29:30|101.32||101.32||101.32||101.32||1483
1625830180000|2021-07-09 11:29:40|101.34|101.3|101.34|101.28|101.36|101.3|101.34|101.28|996
1625830190000|2021-07-09 11:29:50|101.32||101.32||101.32||101.32||0
1625830200000|2021-07-09 11:30:00|101.3|101.26|101.3|101.22|101.32|101.26|101.24|101.2|14923
1625830220000|2021-07-09 11:30:20|101.28|101.24|101.3|101.26|101.3|101.26|101.28|101.24|902
1625830230000|2021-07-09 11:30:30|101.32|101.24|101.32|101.26|101.32|101.26|101.32|101.24|980
1625830240000|2021-07-09 11:30:40|101.28|101.28|101.36|101.3|101.36|101.3|101.28|101.28|605
1625830250000|2021-07-09 11:30:50|101.38|101.32|101.4|101.3|101.4|101.32|101.36|101.3|10
1625830260000|2021-07-09 11:31:00||101.32||101.34||101.34||101.32|0
1625830270000|2021-07-09 11:31:10|101.42|101.36|101.46|101.4|101.48|101.4|101.4|101.36|5124
1625830280000|2021-07-09 11:31:20|||||||||333
1625830290000|2021-07-09 11:31:30|101.44|101.38|101.36|101.34|101.44|101.38|101.36|101.3|8205
1625830330000|2021-07-09 11:32:10|101.34|101.28|101.3|101.24|101.34|101.28|101.22|101.12|12794
1625830340000|2021-07-09 11:32:20|101.28|101.2|101.3|101.22|101.3|101.22|101.28|101.18|3
1625830350000|2021-07-09 11:32:30|101.32|101.24|101.34|101.26|101.34|101.26|101.3|101.22|12400
1625830360000|2021-07-09 11:32:40|101.32|101.24|101.3|101.24|101.32|101.24|101.3|101.24|0
1625830370000|2021-07-09 11:32:50|101.32||101.32||101.32||101.32||10000
1625830380000|2021-07-09 11:33:00|101.3|101.26|101.3|101.22|101.3|101.26|101.3|101.2|5114
1625830390000|2021-07-09 11:33:10|101.28|101.2|101.24|101.18|101.28|101.2|101.22|101.14|18726
1625830410000|2021-07-09 11:33:30|101.22|101.16|101.3|101.22|101.3|101.22|101.22|101.14|1429
1625830420000|2021-07-09 11:33:40|101.32||101.32||101.32||101.32||900
1625830430000|2021-07-09 11:33:50|101.34|101.24|101.36|101.28|101.36|101.28|101.34|101.24|0
1625830440000|2021-07-09 11:34:00|101.4|101.3|101.42|101.36|101.44|101.36|101.4|101.3|15441
1625830450000|2021-07-09 11:34:10|101.44|101.38|101.48|101.4|101.5|101.4|101.42|101.38|3055
1625830460000|2021-07-09 11:34:20||101.42||101.44||101.44||101.42|0
1625830470000|2021-07-09 11:34:30|101.46|101.46|101.46|101.42|101.48|101.46|101.46|101.42|1824
1625830480000|2021-07-09 11:34:40|101.44|101.4|101.46|101.4|101.46|101.4|101.4|101.38|15541
1625830490000|2021-07-09 11:34:50|101.44|101.38|101.38|101.32|101.44|101.4|101.38|101.32|5583
1625830500000|2021-07-09 11:35:00|101.36|101.3|101.38|101.34|101.38|101.34|101.34|101.26|3678
1625830550000|2021-07-09 11:35:50|101.36|101.3|101.32|101.26|101.36|101.3|101.32|101.24|6960
1625830560000|2021-07-09 11:36:00||101.24||101.22||101.24||101.22|0
1625830570000|2021-07-09 11:36:10|101.3||101.3||101.3||101.3||90
1625830580000|2021-07-09 11:36:20|101.28||101.28||101.28||101.28||0
1625830590000|2021-07-09 11:36:30|101.3|101.2|101.28|101.2|101.3|101.2|101.28|101.2|0
1625830600000|2021-07-09 11:36:40|101.26||101.28||101.28||101.26||0
1625830610000|2021-07-09 11:36:50||101.22||101.22||101.22||101.22|1000
1625830650000|2021-07-09 11:37:30|101.32|101.24|101.3|101.24|101.34|101.26|101.28|101.22|5625
1625830660000|2021-07-09 11:37:40|101.28||101.3||101.3||101.28||0
1625830670000|2021-07-09 11:37:50|101.28|101.26|101.3|101.26|101.3|101.26|101.28|101.24|0
1625830700000|2021-07-09 11:38:20|101.28|101.24|101.28|101.24|101.28|101.24|101.28|101.24|1955
1625830710000|2021-07-09 11:38:30|101.3||101.28||101.3||101.28||1974
1625830720000|2021-07-09 11:38:40|101.26|101.22|101.26|101.18|101.28|101.22|101.24|101.18|2697
1625830740000|2021-07-09 11:39:00|101.24|101.22|101.26|101.24|101.26|101.24|101.22|101.18|6222
1625830760000|2021-07-09 11:39:20|101.28|101.26|101.32|101.26|101.34|101.26|101.28|101.26|7683
1625830770000|2021-07-09 11:39:30||101.28||101.28||101.28||101.28|0
1625830780000|2021-07-09 11:39:40|101.34|101.3|101.4|101.32|101.4|101.34|101.34|101.3|14750
1625830790000|2021-07-09 11:39:50|101.42|101.34|101.42|101.36|101.44|101.36|101.42|101.34|9605
1625830800000|2021-07-09 11:40:00|101.44|101.4|101.48|101.4|101.48|101.4|101.44|101.36|1700
1625830810000|2021-07-09 11:40:10|101.44|101.42|101.48|101.42|101.5|101.42|101.44|101.42|660
1625830820000|2021-07-09 11:40:20|101.5|101.44|101.52|101.44|101.52|101.44|101.5|101.44|2092
1625830830000|2021-07-09 11:40:30|101.5||101.5||101.5||101.5||0
1625830840000|2021-07-09 11:40:40|101.48|101.42|101.42|101.34|101.48|101.42|101.42|101.34|1840
1625830850000|2021-07-09 11:40:50||101.36||101.36||101.36||101.36|0
1625830860000|2021-07-09 11:41:00||101.38||101.38||101.4||101.38|2500
1625830870000|2021-07-09 11:41:10||101.4||101.4||101.4||101.4|0
1625830890000|2021-07-09 11:41:30||101.38||101.38||101.38||101.38|18
1625830920000|2021-07-09 11:42:00|101.46|101.4|101.46|101.38|101.48|101.4|101.46|101.38|1902
1625830940000|2021-07-09 11:42:20|101.44|101.42|101.46|101.4|101.46|101.42|101.42|101.38|7226
1625830950000|2021-07-09 11:42:30|101.44|101.38|101.44|101.38|101.44|101.38|101.44|101.38|0
1625830960000|2021-07-09 11:42:40|101.46|101.4|101.44|101.38|101.46|101.4|101.44|101.38|2506
1625830970000|2021-07-09 11:42:50||101.4||101.4||101.4||101.4|0
1625830990000|2021-07-09 11:43:10||101.42||101.42||101.42||101.42|0
1625831000000|2021-07-09 11:43:20|101.46|101.44|101.46|101.44|101.46|101.44|101.46|101.42|1917
1625831020000|2021-07-09 11:43:40|101.5|101.46|101.5|101.46|101.5|101.46|101.5|101.46|3389
1625831030000|2021-07-09 11:43:50|101.48|101.44|101.48|101.44|101.5|101.44|101.48|101.44|261
1625831040000|2021-07-09 11:44:00|101.5||101.48||101.5||101.48||0
1625831060000|2021-07-09 11:44:20|101.5|101.46|101.54|101.46|101.56|101.5|101.5|101.46|9562
1625831070000|2021-07-09 11:44:30||101.48||101.48||101.48||101.48|0
1625831100000|2021-07-09 11:45:00|||||||||576
1625831140000|2021-07-09 11:45:40|||||||||478
1625831160000|2021-07-09 11:46:00|101.52|101.5|101.48|101.44|101.52|101.5|101.48|101.44|25853
1625831190000|2021-07-09 11:46:30|101.46|101.42|101.44|101.42|101.46|101.42|101.44|101.42|7627
1625831200000|2021-07-09 11:46:40|101.42|101.4|101.38|101.32|101.42|101.4|101.38|101.3|7215
1625831230000|2021-07-09 11:47:10|101.36|101.28|101.3|101.24|101.36|101.3|101.3|101.22|2915
1625831240000|2021-07-09 11:47:20|101.28|101.22|101.26|101.2|101.28|101.22|101.26|101.16|7500
1625831250000|2021-07-09 11:47:30|||||||||2000
1625831260000|2021-07-09 11:47:40|101.24||101.24||101.24||101.24||0
1625831280000|2021-07-09 11:48:00|101.22|101.18|101.2|101.14|101.22|101.18|101.2|101.12|9189
1625831290000|2021-07-09 11:48:10|101.22||101.22||101.22||101.2||792
1625831300000|2021-07-09 11:48:20|101.18|101.16|101.2|101.12|101.22|101.16|101.18|101.1|4246
1625831320000|2021-07-09 11:48:40|101.24|101.14|101.24|101.16|101.24|101.16|101.2|101.14|3172
1625831360000|2021-07-09 11:49:20||101.18||101.2||101.2||101.18|2010
1625831390000|2021-07-09 11:49:50|||||||||4144
1625831400000|2021-07-09 11:50:00|101.26||101.26||101.28||101.26||4319
1625831410000|2021-07-09 11:50:10|101.28|101.22|101.3|101.22|101.34|101.28|101.28|101.22|5007
1625831420000|2021-07-09 11:50:20||101.24||101.24||101.24||101.24|0
1625831480000|2021-07-09 11:51:20|101.32|101.26|101.36|101.28|101.38|101.3|101.3|101.26|868
1625831490000|2021-07-09 11:51:30||101.3||101.3||101.3||101.3|0
1625831500000|2021-07-09 11:51:40|101.34|101.32|101.32|101.26|101.34|101.32|101.32|101.26|5863
1625831510000|2021-07-09 11:51:50|||||||||6506
1625831520000|2021-07-09 11:52:00|101.3|101.24|101.28|101.22|101.3|101.26|101.28|101.2|7034
1625831530000|2021-07-09 11:52:10|101.3|101.24|101.3|101.24|101.3|101.24|101.3|101.24|0
1625831550000|2021-07-09 11:52:30|||||||||40
1625831560000|2021-07-09 11:52:40|101.28|101.22|101.24|101.18|101.3|101.22|101.24|101.18|1342
1625831570000|2021-07-09 11:52:50||101.16||101.16||101.16||101.14|0
1625831590000|2021-07-09 11:53:10|||||||||13000
1625831600000|2021-07-09 11:53:20|101.2|101.14|101.18|101.1|101.2|101.16|101.16|101.1|8670
1625831610000|2021-07-09 11:53:30|101.16|101.12|101.16|101.1|101.18|101.12|101.16|101.1|1335
1625831620000|2021-07-09 11:53:40||101.12||101.1||101.12||101.1|20
1625831640000|2021-07-09 11:54:00|101.18|101.12|101.18|101.12|101.18|101.12|101.18|101.12|2994
1625831700000|2021-07-09 11:55:00|101.16|101.1|101.12|101.02|101.16|101.1|101.08|101|16424
1625831710000|2021-07-09 11:55:10|101.14|101.04|101.14|101.06|101.14|101.08|101.14|101.04|0
1625831720000|2021-07-09 11:55:20|101.16|101.08|101.14|101.1|101.16|101.1|101.14|101.08|1895
1625831730000|2021-07-09 11:55:30||101.08||101.06||101.08||101.06|928
1625831740000|2021-07-09 11:55:40|101.12|101.02|101.06|101|101.12|101.02|101.06|100.98|21705
1625831750000|2021-07-09 11:55:50||100.98||101.02||101.02||100.96|109
1625831770000|2021-07-09 11:56:10|101.04|101|101.04|100.98|101.04|101|101.04|100.98|24651
1625831780000|2021-07-09 11:56:20|101.08|101|101.08|101.02|101.08|101.02|101.08|101|22
1625831790000|2021-07-09 11:56:30|||||||||8000
1625831800000|2021-07-09 11:56:40|101.06|101|101.04|100.96|101.06|101|101.04|100.96|0
1625831810000|2021-07-09 11:56:50||100.98||100.98||100.98||100.98|0
1625831820000|2021-07-09 11:57:00|101.06||101.04||101.06||101.04||0
1625831830000|2021-07-09 11:57:10|101.02|100.96|101|100.92|101.02|100.96|101|100.9|1787
1625831840000|2021-07-09 11:57:20|100.98|100.94|100.98|100.9|101.04|100.98|100.96|100.88|14057
1625831850000|2021-07-09 11:57:30|100.96|100.92|101|100.94|101|100.94|100.96|100.92|8
1625831860000|2021-07-09 11:57:40|100.98|100.92|100.98|100.9|100.98|100.92|100.98|100.9|0
1625831880000|2021-07-09 11:58:00||100.92||100.92||100.92||100.92|0
1625831890000|2021-07-09 11:58:10|101|100.94|101|100.94|101|100.94|100.98|100.94|4795
1625831950000|2021-07-09 11:59:10|100.98|100.92|100.9|100.82|101|100.94|100.88|100.8|34379
1625831960000|2021-07-09 11:59:20|||||||||10000
1625831970000|2021-07-09 11:59:30|100.92|100.84|100.92|100.84|100.94|100.86|100.9|100.84|2734
1625831990000|2021-07-09 11:59:50||100.86||100.88||100.88||100.86|0
1625832000000|2021-07-09 12:00:00|100.94|100.9|101|100.94|101|100.94|100.94|100.88|15425
1625832010000|2021-07-09 12:00:10|101.04|100.96|101.12|101.04|101.12|101.04|101.04|100.96|465
1625832020000|2021-07-09 12:00:20|101.08||101.08||101.08||101.08||0
1625832030000|2021-07-09 12:00:30|101.06|101.02|101.06|101.02|101.08|101.02|101.04|101.02|14440
1625832070000|2021-07-09 12:01:10|101.08|101.04|101.08|101.02|101.08|101.04|101.06|101.02|13221
1625832080000|2021-07-09 12:01:20|101.1|101.1|100.96|100.92|101.12|101.1|100.96|100.92|44697
1625832090000|2021-07-09 12:01:30|||||||||1159
1625832100000|2021-07-09 12:01:40|100.94|100.88|100.94|100.88|100.94|100.9|100.94|100.88|8684
1625832110000|2021-07-09 12:01:50|100.92|100.86|100.92|100.88|100.94|100.9|100.9|100.86|197236
1625832120000|2021-07-09 12:02:00|100.94|100.9|100.94|100.92|100.94|100.92|100.94|100.9|16781
1625832130000|2021-07-09 12:02:10|100.96|100.94|101.06|100.98|101.08|100.98|100.96|100.94|19404
1625832140000|2021-07-09 12:02:20|101.04||101.02||101.04||101.02||0
1625832170000|2021-07-09 12:02:50|101|100.94|101.02|100.92|101.02|100.98|100.98|100.9|8770
1625832180000|2021-07-09 12:03:00||100.94||100.96||100.96||100.94|500
1625832190000|2021-07-09 12:03:10|101|100.98|101.06|101|101.08|101|101|100.98|18200
1625832200000|2021-07-09 12:03:20|101.08|100.98|101.04|100.96|101.08|100.98|101.04|100.96|1600
1625832230000|2021-07-09 12:03:50|101.06|100.98|101.06|100.98|101.06|101|101.04|100.98|4037
1625832250000|2021-07-09 12:04:10|||||||||5000
1625832270000|2021-07-09 12:04:30|101.08|101|101.08|101.02|101.14|101.06|101.08|101|26245
1625832280000|2021-07-09 12:04:40|101.1|101.04|101.12|101.04|101.12|101.06|101.1|101.04|3497
1625832300000|2021-07-09 12:05:00|101.1|101.02|101.04|101|101.1|101.02|101.04|101|4452
1625832310000|2021-07-09 12:05:10|101.02|100.96|101|100.96|101.02|100.96|101|100.94|6457
1625832320000|2021-07-09 12:05:20|100.98|100.94|101.02|100.96|101.02|100.96|100.98|100.94|0
1625832360000|2021-07-09 12:06:00|101.04|100.98|101.14|101.08|101.16|101.08|101.04|100.98|11135
1625832370000|2021-07-09 12:06:10|101.16|101.06|101.14|101.04|101.16|101.06|101.1|101.02|5399
1625832380000|2021-07-09 12:06:20|101.12||101.12||101.12||101.12||0
1625832390000|2021-07-09 12:06:30|101.14|101.06|101.12|101.06|101.14|101.06|101.12|101.06|204
1625832400000|2021-07-09 12:06:40|101.1|101.04|101.1|101.04|101.14|101.12|101.1|101|30817
1625832410000|2021-07-09 12:06:50|101.12|101.02|101.1|101.04|101.12|101.04|101.1|101.02|972
1625832420000|2021-07-09 12:07:00|101.12|101.06|101.22|101.14|101.24|101.14|101.12|101.06|16922
1625832430000|2021-07-09 12:07:10|101.24|101.12|101.2|101.12|101.24|101.12|101.2|101.12|2448
1625832450000|2021-07-09 12:07:30|101.18|101.08|101.16|101.1|101.18|101.1|101.16|101.08|17761
1625832460000|2021-07-09 12:07:40|101.18|101.12|101.2|101.14|101.2|101.14|101.16|101.12|1720
1625832480000|2021-07-09 12:08:00|101.22|101.16|101.26|101.2|101.28|101.2|101.2|101.16|1127
1625832490000|2021-07-09 12:08:10|101.24|101.18|101.22|101.14|101.24|101.2|101.2|101.12|5560
1625832500000|2021-07-09 12:08:20|101.24||101.24||101.24||101.24||0
1625832510000|2021-07-09 12:08:30|101.22||101.24||101.24||101.22||0
1625832520000|2021-07-09 12:08:40|101.22|101.12|101.18|101.1|101.22|101.12|101.18|101.1|0
1625832530000|2021-07-09 12:08:50|||||||||751
1625832540000|2021-07-09 12:09:00|101.22|101.12|101.26|101.18|101.26|101.2|101.22|101.12|7738
1625832550000|2021-07-09 12:09:10|101.24|101.16|101.24|101.16|101.24|101.16|101.24|101.16|0
1625832560000|2021-07-09 12:09:20|101.2||101.2||101.2||101.2||1963
1625832600000|2021-07-09 12:10:00|101.24|101.18|101.24|101.18|101.24|101.18|101.24|101.18|11787
1625832620000|2021-07-09 12:10:20|101.22|101.16|101.24|101.16|101.24|101.16|101.2|101.1|8305
1625832630000|2021-07-09 12:10:30|||||||||506
1625832670000|2021-07-09 12:11:10|101.26|101.2|101.34|101.28|101.36|101.28|101.26|101.2|9115
1625832690000|2021-07-09 12:11:30|||||||||2667
1625832700000|2021-07-09 12:11:40|101.32|101.26|101.26|101.2|101.32|101.26|101.26|101.2|11915
1625832720000|2021-07-09 12:12:00|||||||||4000
1625832730000|2021-07-09 12:12:10|101.28|101.22|101.28|101.22|101.28|101.24|101.28|101.22|6134
1625832740000|2021-07-09 12:12:20|101.3|101.24|101.3|101.22|101.34|101.26|101.3|101.22|10307
1625832750000|2021-07-09 12:12:30|101.28|101.2|101.28|101.22|101.28|101.22|101.28|101.2|2190
1625832790000|2021-07-09 12:13:10|101.26|101.2|101.26|101.2|101.26|101.2|101.26|101.2|90
1625832840000|2021-07-09 12:14:00|||||||||1600
1625832880000|2021-07-09 12:14:40|||||||||475
1625832900000|2021-07-09 12:15:00|101.28|101.22|101.32|101.28|101.32|101.28|101.28|101.18|7771
1625832910000|2021-07-09 12:15:10|101.3||101.3||101.3||101.3||0
1625832930000|2021-07-09 12:15:30|||||||||2393
1625832950000|2021-07-09 12:15:50|101.28|101.26|101.24|101.2|101.28|101.26|101.24|101.2|17931
1625832960000|2021-07-09 12:16:00|101.26|101.18|101.24|101.16|101.28|101.18|101.22|101.12|10976
1625832970000|2021-07-09 12:16:10|101.22|101.14|101.22|101.14|101.22|101.16|101.22|101.14|100
1625832980000|2021-07-09 12:16:20|101.2||101.2||101.2||101.2||172
1625832990000|2021-07-09 12:16:30|101.18|101.12|101.16|101.12|101.18|101.12|101.16|101.12|0
1625833000000|2021-07-09 12:16:40||101.14||101.14||101.14||101.14|0
1625833010000|2021-07-09 12:16:50|101.18|101.12|101.16|101.12|101.2|101.12|101.16|101.12|3
1625833020000|2021-07-09 12:17:00|101.2|101.14|101.2|101.14|101.2|101.16|101.2|101.14|5499
1625833030000|2021-07-09 12:17:10|||||||||1000
1625833040000|2021-07-09 12:17:20||101.16||101.16||101.16||101.16|9909
1625833050000|2021-07-09 12:17:30|101.22|101.2|101.28|101.2|101.28|101.2|101.22|101.16|3474
1625833060000|2021-07-09 12:17:40|101.26|101.18|101.24|101.2|101.26|101.2|101.2|101.16|2796
1625833070000|2021-07-09 12:17:50|101.26|101.18|101.28|101.18|101.28|101.2|101.24|101.18|1800
1625833080000|2021-07-09 12:18:00|101.24|101.2|101.24|101.18|101.24|101.2|101.24|101.18|0
1625833100000|2021-07-09 12:18:20||101.2||101.2||101.2||101.2|1939
1625833110000|2021-07-09 12:18:30|101.22|101.18|101.2|101.18|101.24|101.2|101.2|101.18|1803
1625833130000|2021-07-09 12:18:50|101.24|101.2|101.24|101.2|101.24|101.2|101.24|101.2|3350
1625833140000|2021-07-09 12:19:00||101.22||101.22||101.22||101.22|20
1625833170000|2021-07-09 12:19:30||101.2||101.22||101.22||101.2|1937
1625833180000|2021-07-09 12:19:40|101.26||101.24||101.26||101.24||100
1625833190000|2021-07-09 12:19:50|101.26||101.24||101.26||101.24||0
1625833200000|2021-07-09 12:20:00|101.26||101.26||101.26||101.26||0
1625833220000|2021-07-09 12:20:20|101.24||101.24||101.24||101.24||0
1625833240000|2021-07-09 12:20:40|||||||||973
1625833250000|2021-07-09 12:20:50|101.26|101.24|101.28|101.22|101.28|101.24|101.26|101.22|460
1625833260000|2021-07-09 12:21:00||101.24||101.24||101.24||101.24|0
1625833280000|2021-07-09 12:21:20|||||||||650
1625833300000|2021-07-09 12:21:40|101.3|101.26|101.32|101.3|101.38|101.32|101.3|101.26|15935
1625833320000|2021-07-09 12:22:00|||||||||1439
1625833340000|2021-07-09 12:22:20|101.3|101.26|101.32|101.28|101.32|101.28|101.3|101.26|7755
1625833350000|2021-07-09 12:22:30|101.3||101.32||101.32||101.3||0
1625833360000|2021-07-09 12:22:40|101.3||101.3||101.3||101.3||347
1625833380000|2021-07-09 12:23:00|101.32||101.32||101.32||101.32||3582
1625833410000|2021-07-09 12:23:30||101.3||101.28||101.3||101.28|0
1625833430000|2021-07-09 12:23:50|||||||||4
1625833440000|2021-07-09 12:24:00|101.34|101.3|101.36|101.3|101.36|101.3|101.34|101.3|5762
1625833450000|2021-07-09 12:24:10|101.34|101.28|101.34|101.28|101.34|101.28|101.34|101.28|0
1625833460000|2021-07-09 12:24:20|||||||||1046
1625833510000|2021-07-09 12:25:10|101.36|101.3|101.4|101.36|101.4|101.36|101.34|101.3|9898
1625833520000|2021-07-09 12:25:20|101.38|101.34|101.38|101.36|101.38|101.36|101.38|101.34|4271
1625833530000|2021-07-09 12:25:30|101.4|101.34|101.38|101.34|101.4|101.34|101.38|101.34|4458
1625833540000|2021-07-09 12:25:40|||||||||1000
1625833560000|2021-07-09 12:26:00|101.36|101.32|101.36|101.3|101.36|101.32|101.36|101.3|7145
1625833570000|2021-07-09 12:26:10|101.34||101.34||101.34||101.34||0
1625833600000|2021-07-09 12:26:40||101.32||101.3||101.32||101.3|1
1625833620000|2021-07-09 12:27:00|101.36|101.32|101.46|101.4|101.46|101.4|101.36|101.32|25435
1625833630000|2021-07-09 12:27:10|||||||||4925
1625833640000|2021-07-09 12:27:20|101.44||101.46||101.46||101.44||0
1625833660000|2021-07-09 12:27:40|101.44||101.44||101.46||101.44||0
1625833680000|2021-07-09 12:28:00|101.46|101.42|101.46|101.42|101.46|101.42|101.46|101.42|50
1625833690000|2021-07-09 12:28:10|101.48|101.44|101.5|101.46|101.5|101.46|101.48|101.44|12334
1625833730000|2021-07-09 12:28:50|101.52|101.48|101.56|101.5|101.56|101.5|101.52|101.48|4410
1625833740000|2021-07-09 12:29:00|101.58|101.52|101.56|101.52|101.58|101.52|101.56|101.52|0
1625833760000|2021-07-09 12:29:20|101.54|101.54|101.52|101.46|101.58|101.54|101.5|101.46|49988
1625833770000|2021-07-09 12:29:30|||||||||20
1625833790000|2021-07-09 12:29:50||101.48||101.46||101.48||101.46|0
1625833810000|2021-07-09 12:30:10|101.5|101.48|101.5|101.46|101.5|101.48|101.5|101.46|2500
1625833840000|2021-07-09 12:30:40|101.48|101.44|101.5|101.42|101.5|101.44|101.46|101.42|4386
1625833860000|2021-07-09 12:31:00|101.52|101.44|101.58|101.52|101.58|101.52|101.52|101.44|11137
1625833870000|2021-07-09 12:31:10|101.6|101.58|101.62|101.56|101.62|101.58|101.58|101.54|2768
1625833880000|2021-07-09 12:31:20|||||||||5
1625833890000|2021-07-09 12:31:30|101.6|101.54|101.58|101.54|101.6|101.54|101.58|101.54|19571
1625833900000|2021-07-09 12:31:40|101.6||101.6||101.6||101.6||0
1625833920000|2021-07-09 12:32:00|101.62|101.56|101.62|101.56|101.64|101.56|101.62|101.56|7609
1625833930000|2021-07-09 12:32:10||101.58||101.6||101.6||101.58|0
1625833940000|2021-07-09 12:32:20|||||||||1000
1625833950000|2021-07-09 12:32:30|101.64|101.62|101.68|101.64|101.68|101.64|101.64|101.62|6296
1625833960000|2021-07-09 12:32:40|101.66|101.62|101.64|101.6|101.68|101.62|101.64|101.6|8637
1625833970000|2021-07-09 12:32:50|101.66||101.66||101.66||101.66||0
1625833980000|2021-07-09 12:33:00|101.68||101.66||101.68||101.66||40
1625833990000|2021-07-09 12:33:10|101.64||101.64||101.64||101.64||0
1625834000000|2021-07-09 12:33:20|101.68|101.62|101.68|101.62|101.68|101.62|101.68|101.62|234
1625834100000|2021-07-09 12:35:00|||||||||9993
1625834110000|2021-07-09 12:35:10|||||||||892
1625834120000|2021-07-09 12:35:20|||||||||10497
1625834160000|2021-07-09 12:36:00|101.7|101.64|101.72|101.66|101.72|101.66|101.7|101.64|995
1625834170000|2021-07-09 12:36:10|101.68||101.68||101.68||101.68||2396
1625834220000|2021-07-09 12:37:00|||||||||9000
1625834230000|2021-07-09 12:37:10|101.72|101.68|101.74|101.68|101.74|101.68|101.72|101.68|6460
1625834240000|2021-07-09 12:37:20||101.7||101.7||101.7||101.7|1
1625834260000|2021-07-09 12:37:40|101.72|101.72|101.7|101.66|101.74|101.72|101.7|101.66|18978
1625834270000|2021-07-09 12:37:50|101.72||101.7||101.72||101.7||1
1625834280000|2021-07-09 12:38:00|101.72|101.68|101.8|101.74|101.82|101.76|101.7|101.66|14629
1625834290000|2021-07-09 12:38:10|101.78||101.76||101.78||101.76||0
1625834300000|2021-07-09 12:38:20|101.8||101.8||101.8||101.8||185
1625834310000|2021-07-09 12:38:30|101.78|101.72|101.78|101.7|101.78|101.72|101.78|101.7|2366
1625834320000|2021-07-09 12:38:40|101.76|101.68|101.78|101.72|101.78|101.72|101.74|101.66|18254
1625834340000|2021-07-09 12:39:00|||||||||516
1625834360000|2021-07-09 12:39:20||101.7||101.72||101.72||101.7|0
1625834370000|2021-07-09 12:39:30|||||||||1000
1625834400000|2021-07-09 12:40:00|101.8|101.74|101.84|101.76|101.84|101.76|101.8|101.74|8913
1625834420000|2021-07-09 12:40:20|101.86|101.78|101.86|101.8|101.86|101.8|101.86|101.78|1865
1625834430000|2021-07-09 12:40:30|101.84||101.84||101.84||101.84||57
1625834440000|2021-07-09 12:40:40|101.86||101.86||101.88||101.86||9
1625834480000|2021-07-09 12:41:20|101.84|101.82|101.84|101.82|101.84|101.82|101.84|101.8|1994
1625834490000|2021-07-09 12:41:30|101.86||101.86||101.86||101.86||3091
1625834500000|2021-07-09 12:41:40|101.84|101.8|101.8|101.76|101.84|101.8|101.8|101.76|10419
1625834510000|2021-07-09 12:41:50|101.82|101.78|101.76|101.68|101.82|101.78|101.76|101.68|4489
1625834520000|2021-07-09 12:42:00|101.78|101.7|101.74|101.68|101.78|101.72|101.74|101.68|0
1625834550000|2021-07-09 12:42:30|101.78|101.7|101.78|101.72|101.8|101.72|101.74|101.7|1190
1625834560000|2021-07-09 12:42:40|101.8||101.78||101.8||101.78||0
1625834570000|2021-07-09 12:42:50|||||||||22792
1625834620000|2021-07-09 12:43:40|101.76|101.7|101.74|101.7|101.76|101.7|101.74|101.7|4873
1625834630000|2021-07-09 12:43:50|101.72|101.68|101.72|101.68|101.72|101.68|101.72|101.68|1203
1625834710000|2021-07-09 12:45:10|101.7|101.66|101.72|101.66|101.72|101.66|101.66|101.64|7521
1625834750000|2021-07-09 12:45:50|||||||||793
1625834790000|2021-07-09 12:46:30|101.74|101.68|101.64|101.6|101.74|101.68|101.62|101.6|25535
1625834800000|2021-07-09 12:46:40|101.66|101.64|101.7|101.62|101.7|101.64|101.66|101.62|6497
1625834810000|2021-07-09 12:46:50|||||||||4883
1625834830000|2021-07-09 12:47:10|101.72|101.64|101.8|101.74|101.8|101.74|101.72|101.64|18727
1625834900000|2021-07-09 12:48:20|||||||||10000
1625834920000|2021-07-09 12:48:40|101.82|101.76|101.8|101.78|101.84|101.78|101.8|101.74|11771
1625834940000|2021-07-09 12:49:00|101.78|101.76|101.76|101.74|101.78|101.76|101.76|101.74|13122
1625834950000|2021-07-09 12:49:10|101.78|101.76|101.8|101.74|101.8|101.76|101.78|101.74|1022
1625834960000|2021-07-09 12:49:20||101.76||101.76||101.76||101.76|0
1625834970000|2021-07-09 12:49:30||101.74||101.74||101.74||101.74|0
1625834990000|2021-07-09 12:49:50||101.76||101.76||101.76||101.76|3476
1625835000000|2021-07-09 12:50:00|101.84|101.78|101.84|101.78|101.86|101.78|101.8|101.78|4236
1625835030000|2021-07-09 12:50:30|101.82||101.82||101.82||101.82||100
1625835050000|2021-07-09 12:50:50|101.8|101.76|101.82|101.76|101.82|101.78|101.78|101.74|10494
1625835060000|2021-07-09 12:51:00|101.8|101.74|101.8|101.74|101.8|101.74|101.8|101.74|0
1625835100000|2021-07-09 12:51:40|101.78|101.72|101.74|101.68|101.78|101.74|101.74|101.68|5642
1625835110000|2021-07-09 12:51:50|101.76|101.7|101.68|101.64|101.76|101.7|101.68|101.64|32382
1625835120000|2021-07-09 12:52:00|101.66|101.62|101.58|101.52|101.66|101.62|101.58|101.52|37828
1625835140000|2021-07-09 12:52:20|101.6|101.54|101.62|101.56|101.64|101.6|101.6|101.54|17722
1625835150000|2021-07-09 12:52:30|101.6|101.54|101.6|101.52|101.6|101.54|101.6|101.52|357
1625835190000|2021-07-09 12:53:10|101.62|101.54|101.78|101.74|101.8|101.74|101.62|101.54|10916
1625835200000|2021-07-09 12:53:20|101.8|101.76|101.88|101.8|101.88|101.8|101.8|101.76|8872
1625835210000|2021-07-09 12:53:30|101.9|101.82|101.86|101.8|101.96|101.88|101.86|101.8|20817
1625835220000|2021-07-09 12:53:40|101.84|101.78|101.84|101.78|101.84|101.78|101.84|101.76|0
1625835230000|2021-07-09 12:53:50|101.86|101.8|101.88|101.82|101.88|101.82|101.84|101.8|8034
1625835240000|2021-07-09 12:54:00|101.86|101.8|101.86|101.78|101.86|101.8|101.86|101.78|984
1625835250000|2021-07-09 12:54:10|101.84||101.84||101.84||101.84||0
1625835260000|2021-07-09 12:54:20|101.82|101.76|101.82|101.78|101.84|101.78|101.82|101.76|20
1625835270000|2021-07-09 12:54:30|101.84|101.76|101.82|101.76|101.84|101.78|101.82|101.76|7463
1625835280000|2021-07-09 12:54:40|101.8|101.72|101.76|101.7|101.8|101.72|101.76|101.7|1399
1625835300000|2021-07-09 12:55:00|101.74|101.68|101.72|101.68|101.74|101.68|101.72|101.68|0
1625835310000|2021-07-09 12:55:10|101.7|101.66|101.7|101.62|101.7|101.66|101.7|101.62|291
1625835330000|2021-07-09 12:55:30|101.68|101.6|101.68|101.6|101.7|101.64|101.68|101.58|17181
1625835350000|2021-07-09 12:55:50|101.66|101.58|101.64|101.56|101.66|101.58|101.64|101.56|0
1625835360000|2021-07-09 12:56:00|101.68|101.58|101.68|101.64|101.68|101.64|101.68|101.58|9771
1625835370000|2021-07-09 12:56:10||101.62||101.6||101.62||101.6|0
1625835380000|2021-07-09 12:56:20|101.7|101.62|101.72|101.66|101.74|101.68|101.68|101.62|4860
1625835390000|2021-07-09 12:56:30||101.68||101.66||101.68||101.66|0
1625835430000|2021-07-09 12:57:10|101.74|101.68|101.74|101.68|101.78|101.7|101.7|101.66|24236
1625835440000|2021-07-09 12:57:20|101.76|101.7|101.76|101.7|101.76|101.7|101.76|101.68|2087
1625835450000|2021-07-09 12:57:30|101.72|101.72|101.78|101.74|101.78|101.74|101.72|101.7|3862
1625835470000|2021-07-09 12:57:50|101.8|101.76|101.84|101.76|101.86|101.76|101.8|101.76|28680
1625835520000|2021-07-09 12:58:40|101.82||101.82||101.82||101.82||15764
1625835540000|2021-07-09 12:59:00|||||||||1473
1625835600000|2021-07-09 13:00:00|101.86|101.78|101.86|101.82|101.9|101.84|101.8|101.76|167755
1625835620000|2021-07-09 13:00:20|101.88||101.86||101.88||101.86||991
1625835630000|2021-07-09 13:00:30|101.84|101.8|101.74|101.68|101.86|101.8|101.74|101.68|3134
1625835640000|2021-07-09 13:00:40|101.72|101.66|101.72|101.66|101.72|101.66|101.72|101.66|0
1625835650000|2021-07-09 13:00:50|||||||||2500
1625835660000|2021-07-09 13:01:00||101.68||101.68||101.68||101.68|0
1625835670000|2021-07-09 13:01:10|101.74|101.7|101.72|101.7|101.74|101.7|101.72|101.7|3825
1625835680000|2021-07-09 13:01:20|101.74|101.72|101.8|101.76|101.82|101.76|101.74|101.72|10080
1625835690000|2021-07-09 13:01:30|||||||||8201
1625835700000|2021-07-09 13:01:40|101.78|101.72|101.74|101.7|101.78|101.72|101.74|101.7|29461
1625835710000|2021-07-09 13:01:50|||||||||8
1625835720000|2021-07-09 13:02:00|101.72|101.66|101.74|101.7|101.74|101.7|101.72|101.66|15828
1625835730000|2021-07-09 13:02:10|101.78|101.68|101.82|101.76|101.82|101.76|101.78|101.68|14116
1625835740000|2021-07-09 13:02:20|101.8|101.74|101.8|101.74|101.8|101.76|101.8|101.74|0
1625835760000|2021-07-09 13:02:40|101.78|101.72|101.76|101.72|101.78|101.72|101.76|101.72|1454
1625835780000|2021-07-09 13:03:00|101.74|101.7|101.7|101.66|101.74|101.7|101.7|101.66|10591
1625835810000|2021-07-09 13:03:30|101.74|101.68|101.74|101.7|101.74|101.72|101.74|101.68|1616
1625835820000|2021-07-09 13:03:40|||||||||280
1625835830000|2021-07-09 13:03:50|101.78|101.72|101.8|101.72|101.8|101.72|101.78|101.72|7271
1625835840000|2021-07-09 13:04:00|||||||||10000
1625835850000|2021-07-09 13:04:10|101.82|101.74|101.84|101.78|101.84|101.78|101.82|101.74|9477
1625835880000|2021-07-09 13:04:40|101.82|101.76|101.78|101.74|101.82|101.76|101.78|101.74|2801
1625835900000|2021-07-09 13:05:00|101.82|101.76|101.84|101.8|101.84|101.8|101.82|101.76|143
1625835920000|2021-07-09 13:05:20|101.82|101.78|101.82|101.74|101.82|101.78|101.78|101.7|6465
1625835930000|2021-07-09 13:05:30|101.78|101.72|101.78|101.72|101.78|101.72|101.78|101.72|0
1625835960000|2021-07-09 13:06:00||101.7||101.7||101.7||101.7|7
1625835970000|2021-07-09 13:06:10||101.72||101.72||101.72||101.72|60
1625835980000|2021-07-09 13:06:20|101.76|101.7|101.76|101.7|101.76|101.7|101.76|101.68|1505
1625836000000|2021-07-09 13:06:40|101.78|101.72|101.82|101.76|101.86|101.78|101.78|101.72|5595
1625836010000|2021-07-09 13:06:50||101.74||101.76||101.76||101.74|0
1625836020000|2021-07-09 13:07:00|101.84||101.84||101.84||101.84||0
1625836030000|2021-07-09 13:07:10|||||||||3900
1625836050000|2021-07-09 13:07:30|||||||||693
1625836070000|2021-07-09 13:07:50|101.86|101.78|101.78|101.72|101.88|101.82|101.78|101.72|22724
1625836080000|2021-07-09 13:08:00|101.82|101.74|101.82|101.74|101.84|101.78|101.82|101.74|2222
1625836090000|2021-07-09 13:08:10||101.76||101.76||101.76||101.76|0
1625836100000|2021-07-09 13:08:20||101.78||101.78||101.78||101.78|0
1625836120000|2021-07-09 13:08:40|101.8|101.76|101.8|101.76|101.8|101.78|101.8|101.76|3319
1625836130000|2021-07-09 13:08:50|||||||||1000
1625836140000|2021-07-09 13:09:00|101.82||101.82||101.82||101.82||2500
1625836150000|2021-07-09 13:09:10|101.8|101.74|101.8|101.74|101.82|101.76|101.78|101.74|15951
1625836170000|2021-07-09 13:09:30|101.82|101.76|101.82|101.76|101.82|101.76|101.82|101.76|3690
1625836180000|2021-07-09 13:09:40|101.84|101.78|101.88|101.8|101.9|101.8|101.84|101.78|2097
1625836190000|2021-07-09 13:09:50|101.86|101.78|101.88|101.8|101.88|101.8|101.84|101.76|1305
1625836200000|2021-07-09 13:10:00|||||||||2
1625836210000|2021-07-09 13:10:10|101.86|101.82|101.88|101.84|101.88|101.84|101.86|101.82|7859
1625836240000|2021-07-09 13:10:40|||||||||9758
1625836250000|2021-07-09 13:10:50|101.9|101.86|102.02|101.98|102.04|101.98|101.9|101.86|12448
1625836260000|2021-07-09 13:11:00|102|101.96|102.02|101.94|102.02|101.96|101.94|101.9|41537
1625836280000|2021-07-09 13:11:20|102|101.92|101.98|101.92|102|101.92|101.98|101.92|5195
1625836300000|2021-07-09 13:11:40|101.96|101.9|101.98|101.92|101.98|101.92|101.92|101.9|1827
1625836330000|2021-07-09 13:12:10|101.96|101.9|101.96|101.9|101.96|101.9|101.96|101.9|2505
1625836350000|2021-07-09 13:12:30|101.98|101.92|101.96|101.92|101.98|101.92|101.96|101.92|1590
1625836370000|2021-07-09 13:12:50||101.9||101.92||101.92||101.9|0
1625836380000|2021-07-09 13:13:00|101.98|101.94|102.02|101.96|102.02|101.96|101.98|101.94|3784
1625836390000|2021-07-09 13:13:10|101.98|101.98|102.02|101.96|102.02|101.98|101.98|101.96|852
1625836410000|2021-07-09 13:13:30|102|101.94|102.02|101.96|102.02|101.96|102|101.94|5657
1625836420000|2021-07-09 13:13:40|102|101.94|101.94|101.9|102|101.96|101.94|101.9|9932
1625836430000|2021-07-09 13:13:50|101.92|101.88|101.96|101.9|101.96|101.9|101.92|101.88|2
1625836450000|2021-07-09 13:14:10|||||||||747
1625836480000|2021-07-09 13:14:40|101.98|101.92|101.96|101.94|101.98|101.94|101.96|101.92|10634
1625836490000|2021-07-09 13:14:50|101.98|101.96|101.98|101.92|102.02|101.98|101.98|101.9|20691
1625836510000|2021-07-09 13:15:10|101.96|101.94|101.9|101.86|101.96|101.94|101.9|101.86|18662
1625836520000|2021-07-09 13:15:20|101.92||101.9||101.92||101.9||4601
1625836560000|2021-07-09 13:16:00|101.92|101.88|101.96|101.9|101.96|101.9|101.92|101.88|16121
1625836570000|2021-07-09 13:16:10|101.94|101.92|101.96|101.9|101.96|101.92|101.94|101.9|0
1625836590000|2021-07-09 13:16:30||101.92||101.9||101.92||101.9|150
1625836620000|2021-07-09 13:17:00|101.98|101.92|102|101.94|102|101.94|101.98|101.9|71787
1625836630000|2021-07-09 13:17:10|102.02|101.96|102|101.92|102.02|101.98|101.98|101.9|40602
1625836680000|2021-07-09 13:18:00|101.98||101.98||101.98||101.98||0
1625836700000|2021-07-09 13:18:20|102|101.94|102|101.96|102.04|101.96|102|101.94|6341
1625836710000|2021-07-09 13:18:30|102.04|101.94|102|101.98|102.04|101.98|102|101.94|64649
1625836720000|2021-07-09 13:18:40|102.04|102|102|101.98|102.06|102|102|101.98|61999
1625836730000|2021-07-09 13:18:50|102.04|102|102.06|102|102.06|102|102|102|5028
1625836750000|2021-07-09 13:19:10|||||||||1030
1625836780000|2021-07-09 13:19:40|102.08|102.02|102.06|102.02|102.1|102.04|102.06|102.02|14101
1625836790000|2021-07-09 13:19:50|||||||||3002
1625836800000|2021-07-09 13:20:00|102.04|102.04|102.04|102|102.06|102.04|102.04|101.98|37576
1625836810000|2021-07-09 13:20:10|102.06|102.02|102.04|102.02|102.06|102.02|102.04|102.02|876
1625836820000|2021-07-09 13:20:20|102.02|102|102.02|101.98|102.02|102|102.02|101.98|10162
1625836830000|2021-07-09 13:20:30|102|101.96|101.98|101.9|102|101.96|101.96|101.9|8224
1625836840000|2021-07-09 13:20:40|101.96|101.92|102.02|101.92|102.02|101.96|101.96|101.92|7880
1625836850000|2021-07-09 13:20:50|101.98|101.94|101.94|101.9|101.98|101.94|101.94|101.9|6808
1625836860000|2021-07-09 13:21:00|101.98|101.92|102.02|101.94|102.02|101.94|101.98|101.92|85
1625836870000|2021-07-09 13:21:10|102|101.92|101.98|101.9|102|101.92|101.98|101.9|1255
1625836890000|2021-07-09 13:21:30|101.96|101.88|101.94|101.88|101.96|101.88|101.94|101.88|5335
1625836900000|2021-07-09 13:21:40|||||||||10
1625836960000|2021-07-09 13:22:40|101.98|101.9|101.98|101.92|101.98|101.94|101.98|101.9|16962
1625836980000|2021-07-09 13:23:00|102|101.94|102.02|101.94|102.02|101.94|101.98|101.94|3702
1625837000000|2021-07-09 13:23:20|102||102||102||102||0
1625837010000|2021-07-09 13:23:30|101.98|101.9|101.98|101.9|101.98|101.9|101.94|101.9|1940
1625837020000|2021-07-09 13:23:40|101.96||101.94||101.96||101.94||976
1625837040000|2021-07-09 13:24:00|||||||||1447
1625837050000|2021-07-09 13:24:10|101.92|101.88|101.92|101.84|101.92|101.88|101.88|101.84|28952
1625837060000|2021-07-09 13:24:20|101.9||101.9||101.9||101.9||490
1625837070000|2021-07-09 13:24:30|101.94|101.86|101.92|101.86|101.94|101.88|101.92|101.86|12107
1625837080000|2021-07-09 13:24:40|101.88|101.84|101.92|101.86|101.94|101.86|101.88|101.84|46359
1625837100000|2021-07-09 13:25:00|101.88|101.84|101.8|101.72|101.88|101.84|101.8|101.72|8024
1625837110000|2021-07-09 13:25:10|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|0
1625837130000|2021-07-09 13:25:30|101.84|101.76|101.88|101.8|101.88|101.82|101.82|101.76|4042
1625837140000|2021-07-09 13:25:40||101.78||101.8||101.8||101.78|0
1625837170000|2021-07-09 13:26:10|101.92|101.82|101.94|101.86|101.94|101.86|101.88|101.82|5580
1625837180000|2021-07-09 13:26:20|101.92||101.92||101.92||101.92||5577
1625837230000|2021-07-09 13:27:10|||||||||1000
1625837240000|2021-07-09 13:27:20|101.9|101.88|101.92|101.88|101.92|101.88|101.9|101.84|1114
1625837250000|2021-07-09 13:27:30|||||||||240
1625837260000|2021-07-09 13:27:40|101.94|101.9|101.94|101.9|101.94|101.9|101.92|101.9|12860
1625837320000|2021-07-09 13:28:40|||||||||33355
1625837330000|2021-07-09 13:28:50|||||||||1300
1625837340000|2021-07-09 13:29:00|101.92|101.88|101.84|101.8|101.92|101.88|101.84|101.8|43488
1625837350000|2021-07-09 13:29:10|101.82||101.82||101.82||101.82||0
1625837370000|2021-07-09 13:29:30|101.84|101.82|101.9|101.84|101.92|101.86|101.84|101.82|33327
1625837390000|2021-07-09 13:29:50|||||||||483
1625837400000|2021-07-09 13:30:00|101.88|101.82|101.74|101.68|101.94|101.86|101.74|101.68|28456
1625837410000|2021-07-09 13:30:10|101.76|101.7|101.86|101.8|101.88|101.8|101.74|101.7|23401
1625837420000|2021-07-09 13:30:20|101.88|101.82|101.9|101.84|101.92|101.86|101.88|101.82|4948
1625837430000|2021-07-09 13:30:30|101.88|101.82|101.8|101.74|101.88|101.82|101.8|101.74|2376
1625837440000|2021-07-09 13:30:40|101.78|101.7|101.72|101.66|101.78|101.7|101.72|101.64|588
1625837450000|2021-07-09 13:30:50|101.7||101.7||101.7||101.7||3336
1625837460000|2021-07-09 13:31:00|101.68|101.64|101.58|101.54|101.68|101.64|101.58|101.54|18895
1625837470000|2021-07-09 13:31:10|101.6|101.56|101.6|101.54|101.62|101.56|101.58|101.54|8037
1625837480000|2021-07-09 13:31:20|101.58|101.52|101.52|101.46|101.58|101.54|101.52|101.44|15884
1625837490000|2021-07-09 13:31:30|101.5|101.44|101.54|101.5|101.6|101.52|101.5|101.44|41447
1625837500000|2021-07-09 13:31:40|101.56||101.54||101.56||101.54||5
1625837510000|2021-07-09 13:31:50|101.52|101.48|101.54|101.48|101.54|101.48|101.52|101.48|1267
1625837520000|2021-07-09 13:32:00|101.52|101.46|101.42|101.36|101.52|101.46|101.42|101.36|11298
1625837530000|2021-07-09 13:32:10|101.4|101.34|101.32|101.26|101.4|101.34|101.32|101.24|4667
1625837540000|2021-07-09 13:32:20|101.3|101.24|101.3|101.22|101.3|101.24|101.3|101.22|0
1625837550000|2021-07-09 13:32:30|101.28|101.24|101.22|101.14|101.3|101.26|101.22|101.12|11948
1625837560000|2021-07-09 13:32:40|101.2|101.12|101.18|101.08|101.2|101.12|101.18|101.06|492
1625837570000|2021-07-09 13:32:50|101.16|101.1|101.22|101.16|101.24|101.16|101.16|101.08|23368
1625837580000|2021-07-09 13:33:00|101.24|101.18|101.12|101.04|101.28|101.2|101.12|101.02|23533
1625837590000|2021-07-09 13:33:10|101.14|101.06|101.16|101.06|101.18|101.12|101.14|101.04|13618
1625837600000|2021-07-09 13:33:20||101.04||101.04||101.06||101.04|0
1625837610000|2021-07-09 13:33:30||101.06||101.08||101.08||101.04|6655
1625837620000|2021-07-09 13:33:40|101.14|101.06|101.12|101.06|101.14|101.06|101.12|101.06|6
1625837630000|2021-07-09 13:33:50|101.1|101.04|101.08|101.04|101.12|101.04|101.08|101.04|3973
1625837640000|2021-07-09 13:34:00|101.06|101.02|101.08|101.02|101.08|101.02|101.06|101|24354
1625837650000|2021-07-09 13:34:10|101.06|101|101.06|101|101.08|101.04|101.04|101|12017
1625837660000|2021-07-09 13:34:20|101.04|100.98|101|100.94|101.06|100.98|100.98|100.94|9587
1625837670000|2021-07-09 13:34:30|100.98|100.92|100.96|100.9|100.98|100.92|100.96|100.88|5565
1625837690000|2021-07-09 13:34:50|100.94|100.92|101.08|101.02|101.08|101.02|100.94|100.92|23073
1625837700000|2021-07-09 13:35:00|101.1|101.04|101.12|101.04|101.14|101.1|101.08|101.04|11541
1625837710000|2021-07-09 13:35:10|101.08|101.02|101.14|101.08|101.14|101.08|101.06|101.02|13385
1625837720000|2021-07-09 13:35:20|101.16|101.12|101.22|101.18|101.28|101.18|101.16|101.12|6432
1625837730000|2021-07-09 13:35:30|101.28|101.2|101.28|101.22|101.28|101.22|101.26|101.2|13717
1625837740000|2021-07-09 13:35:40|101.26|101.18|101.24|101.18|101.26|101.18|101.24|101.18|57
1625837750000|2021-07-09 13:35:50|101.26|101.2|101.24|101.18|101.28|101.2|101.24|101.18|2624
1625837760000|2021-07-09 13:36:00|101.26|101.2|101.24|101.2|101.26|101.2|101.24|101.18|4004
1625837770000|2021-07-09 13:36:10|101.22|101.18|101.18|101.14|101.22|101.18|101.18|101.1|18412
1625837790000|2021-07-09 13:36:30|101.22|101.16|101.24|101.16|101.24|101.2|101.22|101.16|849
1625837800000|2021-07-09 13:36:40|101.22||101.22||101.22||101.22||21
1625837810000|2021-07-09 13:36:50|101.2|101.14|101.18|101.14|101.24|101.16|101.16|101.14|405
1625837820000|2021-07-09 13:37:00|101.16|101.1|101.16|101.14|101.2|101.14|101.16|101.1|7619
1625837840000|2021-07-09 13:37:20|101.18|101.16|101.18|101.16|101.24|101.16|101.18|101.14|923
1625837850000|2021-07-09 13:37:30|101.2|101.18|101.2|101.18|101.22|101.18|101.2|101.14|8082
1625837860000|2021-07-09 13:37:40|101.22|101.2|101.28|101.22|101.32|101.22|101.22|101.18|16623
1625837870000|2021-07-09 13:37:50|101.26||101.26||101.26||101.26||9826
1625837880000|2021-07-09 13:38:00|||||||||12
1625837910000|2021-07-09 13:38:30|101.24|101.2|101.24|101.18|101.3|101.22|101.18|101.1|46498
1625837920000|2021-07-09 13:38:40|||||||||603
1625837930000|2021-07-09 13:38:50|101.22|101.16|101.16|101.08|101.22|101.16|101.16|101.08|1328
1625837950000|2021-07-09 13:39:10|101.14||101.14||101.16||101.14||1284
1625837970000|2021-07-09 13:39:30|101.16|101.1|101.18|101.12|101.22|101.12|101.14|101.1|15548
1625837980000|2021-07-09 13:39:40|101.16||101.16||101.18||101.16||10
1625837990000|2021-07-09 13:39:50|101.14|101.08|101.14|101.08|101.14|101.08|101.14|101.04|3588
1625838000000|2021-07-09 13:40:00|101.12|101.06|101.06|101.02|101.12|101.08|101.06|101|16455
1625838030000|2021-07-09 13:40:30|101.08|101.04|101.04|100.98|101.1|101.04|101.04|100.98|7927
1625838040000|2021-07-09 13:40:40|101.06|101.04|101.04|101|101.08|101.04|101|100.98|5926
1625838050000|2021-07-09 13:40:50|101.08|100.98|101.12|101.06|101.14|101.06|101.04|100.98|9441
1625838060000|2021-07-09 13:41:00||101.08||101.08||101.08||101.06|0
1625838070000|2021-07-09 13:41:10|101.14|101.1|101.14|101.08|101.2|101.14|101.14|101.08|7090
1625838080000|2021-07-09 13:41:20|101.12|101.06|101.1|101.04|101.12|101.06|101.1|101.04|2924
1625838090000|2021-07-09 13:41:30|||||||||7363
1625838100000|2021-07-09 13:41:40|||||||||2000
1625838110000|2021-07-09 13:41:50|101.12|101.06|101.14|101.06|101.14|101.06|101.12|101.06|2373
1625838120000|2021-07-09 13:42:00|101.16|101.08|101.24|101.18|101.26|101.18|101.16|101.08|20
1625838130000|2021-07-09 13:42:10|101.28|101.2|101.2|101.18|101.34|101.28|101.14|101.1|36180
1625838140000|2021-07-09 13:42:20|101.18|101.1|101.2|101.1|101.24|101.14|101.1|101.06|4914
1625838150000|2021-07-09 13:42:30|101.22|101.12|101.24|101.14|101.24|101.18|101.2|101.12|1160
1625838160000|2021-07-09 13:42:40|101.22|101.16|101.24|101.18|101.24|101.18|101.22|101.16|0
1625838170000|2021-07-09 13:42:50||101.2||101.2||101.2||101.2|0
1625838180000|2021-07-09 13:43:00|101.28|101.22|101.32|101.28|101.32|101.28|101.28|101.22|6423
1625838190000|2021-07-09 13:43:10|101.34|101.3|101.4|101.36|101.44|101.36|101.34|101.3|16753
1625838210000|2021-07-09 13:43:30|101.42|101.38|101.52|101.42|101.52|101.42|101.42|101.38|6334
1625838220000|2021-07-09 13:43:40|101.5||101.5||101.5||101.5||0
1625838230000|2021-07-09 13:43:50|101.48|101.4|101.5|101.4|101.5|101.4|101.44|101.34|9990
1625838240000|2021-07-09 13:44:00|101.52|101.44|101.52|101.44|101.52|101.5|101.5|101.42|4692
1625838250000|2021-07-09 13:44:10|101.5|101.42|101.52|101.46|101.52|101.46|101.5|101.4|4400
1625838260000|2021-07-09 13:44:20|101.5|101.42|101.42|101.34|101.5|101.42|101.42|101.34|8326
1625838270000|2021-07-09 13:44:30|101.4|101.36|101.42|101.32|101.42|101.36|101.4|101.32|40000
1625838280000|2021-07-09 13:44:40|101.4|101.34|101.42|101.32|101.44|101.36|101.4|101.32|0
1625838290000|2021-07-09 13:44:50|101.4|101.3|101.36|101.3|101.4|101.3|101.36|101.26|0
1625838300000|2021-07-09 13:45:00|101.4|101.32|101.34|101.28|101.4|101.34|101.32|101.26|46004
1625838310000|2021-07-09 13:45:10|101.38|101.3|101.42|101.34|101.42|101.34|101.38|101.3|4474
1625838320000|2021-07-09 13:45:20|101.4|101.32|101.36|101.3|101.4|101.32|101.3|101.28|27934
1625838330000|2021-07-09 13:45:30|101.34|101.28|101.28|101.18|101.34|101.28|101.28|101.18|17355
1625838340000|2021-07-09 13:45:40|101.26|101.22|101.28|101.22|101.28|101.22|101.26|101.22|0
1625838350000|2021-07-09 13:45:50||101.24||101.24||101.24||101.24|0
1625838360000|2021-07-09 13:46:00|101.3|101.26|101.34|101.26|101.36|101.26|101.28|101.26|4887
1625838370000|2021-07-09 13:46:10|101.28||101.28||101.28||101.28||0
1625838380000|2021-07-09 13:46:20|101.32||101.34||101.34||101.32||5522
1625838390000|2021-07-09 13:46:30|101.32|101.24|101.32|101.26|101.34|101.26|101.28|101.24|4560
1625838400000|2021-07-09 13:46:40|101.34|101.28|101.34|101.3|101.34|101.3|101.32|101.28|1046
1625838410000|2021-07-09 13:46:50|101.36|101.32|101.38|101.32|101.38|101.34|101.34|101.32|19408
1625838420000|2021-07-09 13:47:00|101.36|101.3|101.36|101.3|101.36|101.3|101.36|101.3|0
1625838440000|2021-07-09 13:47:20|101.34|101.28|101.32|101.24|101.34|101.28|101.32|101.24|7417
1625838460000|2021-07-09 13:47:40|101.3|101.22|101.24|101.18|101.3|101.22|101.22|101.14|10868
1625838470000|2021-07-09 13:47:50||101.2||101.2||101.2||101.2|270
1625838480000|2021-07-09 13:48:00|101.28|101.22|101.24|101.18|101.28|101.22|101.24|101.18|5825
1625838490000|2021-07-09 13:48:10|||||||||191
1625838500000|2021-07-09 13:48:20|101.22|101.16|101.22|101.18|101.22|101.18|101.22|101.16|1608
1625838510000|2021-07-09 13:48:30|||||||||60
1625838530000|2021-07-09 13:48:50|101.2|101.16|101.16|101.12|101.2|101.16|101.16|101.12|9497
1625838540000|2021-07-09 13:49:00|101.2|101.14|101.24|101.2|101.24|101.2|101.2|101.14|1306
1625838550000|2021-07-09 13:49:10|101.22|101.18|101.22|101.16|101.22|101.18|101.22|101.16|9822
1625838560000|2021-07-09 13:49:20|101.24|101.18|101.28|101.22|101.28|101.22|101.24|101.16|23412
1625838570000|2021-07-09 13:49:30|101.26|101.24|101.26|101.18|101.26|101.24|101.26|101.18|8927
1625838580000|2021-07-09 13:49:40|||||||||150
1625838590000|2021-07-09 13:49:50|101.28|101.2|101.28|101.22|101.28|101.22|101.28|101.2|368
1625838600000|2021-07-09 13:50:00|101.3|101.24|101.36|101.32|101.42|101.34|101.3|101.24|22233
1625838610000|2021-07-09 13:50:10|101.38|101.34|101.38|101.32|101.38|101.34|101.38|101.32|40
1625838620000|2021-07-09 13:50:20|101.42|101.34|101.46|101.38|101.46|101.38|101.42|101.32|3856
1625838630000|2021-07-09 13:50:30|101.44|101.34|101.42|101.34|101.44|101.34|101.42|101.34|8000
1625838640000|2021-07-09 13:50:40|101.4|101.3|101.34|101.26|101.4|101.3|101.34|101.26|13946
1625838660000|2021-07-09 13:51:00|101.36|101.3|101.4|101.32|101.4|101.32|101.36|101.3|76
1625838700000|2021-07-09 13:51:40|||||||||779
1625838710000|2021-07-09 13:51:50|101.42|101.34|101.5|101.42|101.5|101.42|101.42|101.34|3572
1625838720000|2021-07-09 13:52:00|101.52|101.46|101.52|101.48|101.52|101.48|101.52|101.46|2770
1625838730000|2021-07-09 13:52:10||101.5||101.48||101.5||101.48|2200
1625838740000|2021-07-09 13:52:20|||||||||108824
1625838750000|2021-07-09 13:52:30|101.5|101.46|101.48|101.4|101.5|101.46|101.48|101.4|11088
1625838760000|2021-07-09 13:52:40|101.46||101.46||101.46||101.46||0
1625838770000|2021-07-09 13:52:50|101.48|101.42|101.48|101.42|101.48|101.42|101.48|101.4|374
1625838780000|2021-07-09 13:53:00|101.5|101.44|101.5|101.44|101.52|101.46|101.46|101.4|3479
1625838790000|2021-07-09 13:53:10|101.52|101.46|101.52|101.44|101.52|101.46|101.4|101.36|106203
1625838800000|2021-07-09 13:53:20|101.5||101.5||101.5||101.5||0
1625838810000|2021-07-09 13:53:30|101.48|101.46|101.5|101.46|101.52|101.46|101.48|101.46|1511
1625838820000|2021-07-09 13:53:40|101.52|101.48|101.56|101.52|101.58|101.52|101.52|101.48|6308
1625838830000|2021-07-09 13:53:50|101.54|101.5|101.52|101.48|101.54|101.5|101.52|101.48|845
1625838840000|2021-07-09 13:54:00|101.5|101.44|101.56|101.5|101.56|101.5|101.5|101.44|11495
1625838870000|2021-07-09 13:54:30|101.54|101.46|101.52|101.46|101.54|101.48|101.5|101.42|9804
1625838880000|2021-07-09 13:54:40||101.48||101.46||101.48||101.44|0
1625838890000|2021-07-09 13:54:50|101.5|101.42|101.5|101.42|101.5|101.42|101.5|101.42|29
1625838900000|2021-07-09 13:55:00|101.52|101.44|101.5|101.44|101.52|101.44|101.5|101.44|0
1625838910000|2021-07-09 13:55:10|101.52|101.46|101.52|101.5|101.52|101.5|101.48|101.44|16423
1625838920000|2021-07-09 13:55:20||101.48||101.5||101.5||101.48|10172
1625838930000|2021-07-09 13:55:30|101.56||101.56||101.56||101.56||236
1625838940000|2021-07-09 13:55:40|101.52|101.52|101.56|101.5|101.56|101.52|101.52|101.5|4710
1625838950000|2021-07-09 13:55:50|101.58|101.52|101.64|101.6|101.64|101.62|101.56|101.52|5857
1625838960000|2021-07-09 13:56:00|101.68|101.62|101.74|101.68|101.76|101.68|101.68|101.62|5031
1625838970000|2021-07-09 13:56:10||101.7||101.7||101.7||101.68|530
1625838980000|2021-07-09 13:56:20|101.72|101.68|101.72|101.7|101.74|101.7|101.72|101.68|11911
1625839010000|2021-07-09 13:56:50|101.7|101.68|101.72|101.62|101.72|101.68|101.68|101.58|6121
1625839020000|2021-07-09 13:57:00||101.64||101.66||101.66||101.64|0
1625839050000|2021-07-09 13:57:30|101.7|101.68|101.78|101.7|101.8|101.7|101.7|101.64|15377
1625839060000|2021-07-09 13:57:40|101.8||101.78||101.8||101.78||1211
1625839090000|2021-07-09 13:58:10|101.76||101.78||101.78||101.76||8
1625839100000|2021-07-09 13:58:20|101.76||101.76||101.78||101.76||2
1625839110000|2021-07-09 13:58:30|101.74|101.68|101.68|101.62|101.74|101.68|101.68|101.62|25758
1625839120000|2021-07-09 13:58:40|101.7|101.68|101.76|101.66|101.76|101.7|101.7|101.64|23762
1625839130000|2021-07-09 13:58:50|101.78|101.68|101.78|101.7|101.78|101.7|101.78|101.68|0
1625839150000|2021-07-09 13:59:10|||||||||251
1625839160000|2021-07-09 13:59:20|101.8|101.72|101.82|101.74|101.82|101.74|101.78|101.72|7696
1625839170000|2021-07-09 13:59:30|101.8||101.8||101.82||101.8||0
1625839180000|2021-07-09 13:59:40|101.78|101.7|101.72|101.66|101.78|101.72|101.72|101.64|8194
1625839190000|2021-07-09 13:59:50|||||||||549
1625839200000|2021-07-09 14:00:00|101.78|101.68|101.8|101.74|101.82|101.74|101.78|101.68|8761
1625839210000|2021-07-09 14:00:10|101.76|101.72|101.76|101.72|101.76|101.72|101.74|101.72|1923
1625839220000|2021-07-09 14:00:20|101.78|101.74|101.84|101.78|101.84|101.78|101.78|101.74|1541
1625839230000|2021-07-09 14:00:30|101.86|101.8|101.88|101.78|101.9|101.82|101.86|101.78|9858
1625839240000|2021-07-09 14:00:40|101.86|101.8|101.82|101.74|101.86|101.82|101.82|101.74|2
1625839250000|2021-07-09 14:00:50|101.8|101.72|101.76|101.72|101.8|101.72|101.76|101.72|2496
1625839260000|2021-07-09 14:01:00|101.8|101.74|101.76|101.72|101.82|101.76|101.76|101.72|9852
1625839270000|2021-07-09 14:01:10|101.78||101.78||101.8||101.76||0
1625839280000|2021-07-09 14:01:20||101.74||101.72||101.74||101.72|0
1625839290000|2021-07-09 14:01:30|101.76|101.74|101.76|101.72|101.76|101.74|101.76|101.72|0
1625839300000|2021-07-09 14:01:40|101.78|101.74|101.78|101.72|101.78|101.74|101.78|101.72|6896
1625839310000|2021-07-09 14:01:50|101.76|101.68|101.72|101.64|101.76|101.68|101.72|101.64|21
1625839340000|2021-07-09 14:02:20|101.7||101.72||101.72||101.68||12181
1625839350000|2021-07-09 14:02:30||101.66||101.66||101.66||101.66|0
1625839370000|2021-07-09 14:02:50|101.76|101.68|101.7|101.66|101.76|101.7|101.66|101.6|45358
1625839380000|2021-07-09 14:03:00|101.68|101.64|101.66|101.64|101.68|101.64|101.66|101.64|938
1625839390000|2021-07-09 14:03:10|101.64|101.6|101.62|101.56|101.64|101.6|101.62|101.54|24645
1625839400000|2021-07-09 14:03:20|101.6|101.52|101.6|101.54|101.6|101.54|101.6|101.52|5022
1625839410000|2021-07-09 14:03:30|101.58|101.5|101.6|101.52|101.6|101.52|101.54|101.5|20381
1625839420000|2021-07-09 14:03:40|101.58|101.54|101.6|101.56|101.62|101.56|101.58|101.54|20428
1625839430000|2021-07-09 14:03:50|101.64|101.58|101.64|101.58|101.64|101.58|101.64|101.58|499
1625839440000|2021-07-09 14:04:00|101.66|101.6|101.72|101.66|101.78|101.66|101.66|101.6|16128
1625839450000|2021-07-09 14:04:10|101.74||101.72||101.74||101.72||0
1625839460000|2021-07-09 14:04:20|||||||||477
1625839470000|2021-07-09 14:04:30|101.76|101.68|101.76|101.72|101.8|101.72|101.76|101.68|6795
1625839480000|2021-07-09 14:04:40|101.74|101.7|101.76|101.68|101.76|101.72|101.74|101.68|18879
1625839490000|2021-07-09 14:04:50||101.7||101.7||101.7||101.7|0
1625839500000|2021-07-09 14:05:00|101.74|101.72|101.72|101.68|101.76|101.72|101.72|101.68|7595
1625839510000|2021-07-09 14:05:10|101.7|101.66|101.68|101.6|101.7|101.66|101.68|101.58|7124
1625839520000|2021-07-09 14:05:20||101.62||101.62||101.62||101.62|2456
1625839530000|2021-07-09 14:05:30|101.7|101.64|101.76|101.7|101.76|101.7|101.66|101.64|16196
1625839550000|2021-07-09 14:05:50|101.8|101.72|101.76|101.7|101.8|101.72|101.76|101.7|8866
1625839560000|2021-07-09 14:06:00|101.78|101.72|101.76|101.72|101.8|101.72|101.76|101.72|0
1625839570000|2021-07-09 14:06:10|101.74|101.7|101.7|101.62|101.76|101.7|101.7|101.6|19976
1625839580000|2021-07-09 14:06:20|||||||||10
1625839590000|2021-07-09 14:06:30|101.72|101.64|101.72|101.66|101.76|101.68|101.72|101.64|19062
1625839600000|2021-07-09 14:06:40|101.7||101.7||101.7||101.7||0
1625839620000|2021-07-09 14:07:00|101.72|101.68|101.68|101.62|101.72|101.68|101.66|101.62|14139
1625839630000|2021-07-09 14:07:10|101.7|101.64|101.7|101.64|101.7|101.66|101.68|101.62|5863
1625839640000|2021-07-09 14:07:20|101.68|101.62|101.66|101.6|101.68|101.62|101.6|101.58|25000
1625839650000|2021-07-09 14:07:30|101.68|101.62|101.68|101.64|101.68|101.64|101.68|101.62|577
1625839660000|2021-07-09 14:07:40|101.7|101.66|101.72|101.68|101.76|101.68|101.7|101.66|2033
1625839670000|2021-07-09 14:07:50|101.76|101.7|101.88|101.84|101.9|101.84|101.76|101.7|5062
1625839680000|2021-07-09 14:08:00||101.86||101.86||101.86||101.86|1
1625839690000|2021-07-09 14:08:10|101.92|101.84|101.86|101.8|101.92|101.84|101.86|101.78|3857
1625839700000|2021-07-09 14:08:20|101.84|101.78|101.8|101.78|101.84|101.78|101.8|101.78|1339
1625839710000|2021-07-09 14:08:30|101.78|101.74|101.78|101.68|101.78|101.74|101.78|101.68|3015
1625839730000|2021-07-09 14:08:50|101.76|101.66|101.74|101.64|101.76|101.66|101.74|101.64|100
1625839750000|2021-07-09 14:09:10|101.72|101.68|101.74|101.7|101.74|101.7|101.72|101.64|2934
1625839770000|2021-07-09 14:09:30|||||||||491
1625839780000|2021-07-09 14:09:40|101.76|101.72|101.76|101.72|101.76|101.72|101.76|101.72|752
1625839790000|2021-07-09 14:09:50||101.74||101.74||101.74||101.74|2061
1625839800000|2021-07-09 14:10:00|101.78|101.76|101.8|101.72|101.84|101.8|101.78|101.72|21380
1625839810000|2021-07-09 14:10:10|101.78|101.68|101.74|101.68|101.78|101.7|101.74|101.66|19809
1625839830000|2021-07-09 14:10:30|101.72|101.66|101.72|101.64|101.72|101.66|101.72|101.64|1
1625839840000|2021-07-09 14:10:40||101.66||101.64||101.68||101.64|0
1625839850000|2021-07-09 14:10:50|101.7|101.66|101.66|101.6|101.7|101.68|101.66|101.6|6837
1625839860000|2021-07-09 14:11:00|101.7|101.62|101.7|101.66|101.72|101.7|101.7|101.62|2066
1625839870000|2021-07-09 14:11:10|101.72||101.72||101.72||101.7||15121
1625839880000|2021-07-09 14:11:20|101.7||101.72||101.72||101.7||0
1625839890000|2021-07-09 14:11:30|101.7|101.68|101.72|101.68|101.72|101.68|101.7|101.68|19
1625839900000|2021-07-09 14:11:40|101.7||101.72||101.72||101.7||1626
1625839910000|2021-07-09 14:11:50|||||||||42
1625839920000|2021-07-09 14:12:00|101.74|101.7|101.78|101.74|101.78|101.74|101.72|101.68|8379
1625839930000|2021-07-09 14:12:10|101.76|101.76|101.76|101.72|101.76|101.76|101.74|101.72|6299
1625839940000|2021-07-09 14:12:20|101.74|101.7|101.72|101.68|101.74|101.7|101.72|101.68|5419
1625839960000|2021-07-09 14:12:40|101.76|101.7|101.78|101.72|101.78|101.72|101.76|101.7|6908
1625839970000|2021-07-09 14:12:50|101.76|101.74|101.76|101.72|101.76|101.74|101.74|101.7|2318
1625839980000|2021-07-09 14:13:00|101.78|101.74|101.78|101.74|101.78|101.74|101.78|101.74|3371
1625839990000|2021-07-09 14:13:10|101.76|101.72|101.76|101.7|101.76|101.72|101.76|101.7|1942
1625840000000|2021-07-09 14:13:20|||||||||5897
1625840020000|2021-07-09 14:13:40|101.74|101.68|101.74|101.68|101.74|101.68|101.72|101.68|8033
1625840030000|2021-07-09 14:13:50|101.76|101.7|101.74|101.68|101.76|101.7|101.74|101.68|5500
1625840040000|2021-07-09 14:14:00|101.72|101.7|101.72|101.7|101.74|101.7|101.72|101.68|4402
1625840050000|2021-07-09 14:14:10|101.74||101.74||101.74||101.74||0
1625840080000|2021-07-09 14:14:40|||||||||972
1625840090000|2021-07-09 14:14:50|101.72||101.74||101.74||101.72||3374
1625840100000|2021-07-09 14:15:00|101.72||101.74||101.74||101.72||36
1625840110000|2021-07-09 14:15:10|101.76|101.72|101.84|101.78|101.86|101.78|101.76|101.72|36746
1625840120000|2021-07-09 14:15:20|101.86|101.8|101.88|101.84|101.9|101.86|101.86|101.8|8272
1625840130000|2021-07-09 14:15:30||101.86||101.84||101.86||101.84|5
1625840140000|2021-07-09 14:15:40|101.9||101.88||101.9||101.88||3168
1625840150000|2021-07-09 14:15:50|101.86|101.82|101.86|101.82|101.86|101.82|101.84|101.78|17242
1625840170000|2021-07-09 14:16:10|101.88||101.88||101.88||101.88||150
1625840180000|2021-07-09 14:16:20|101.86||101.86||101.86||101.86||26
1625840210000|2021-07-09 14:16:50|101.88|101.84|102|101.92|102|101.92|101.88|101.84|23318
1625840220000|2021-07-09 14:17:00|101.98|101.96|101.94|101.88|102|101.96|101.94|101.88|3809
1625840230000|2021-07-09 14:17:10|101.92|101.86|101.92|101.86|101.92|101.86|101.92|101.86|7797
1625840240000|2021-07-09 14:17:20|101.9|101.82|101.88|101.82|101.9|101.82|101.88|101.82|310
1625840250000|2021-07-09 14:17:30|101.86|101.8|101.84|101.8|101.86|101.8|101.84|101.8|20
1625840260000|2021-07-09 14:17:40|101.82|101.76|101.8|101.74|101.82|101.76|101.78|101.74|3908
1625840270000|2021-07-09 14:17:50|101.78|101.76|101.8|101.76|101.8|101.76|101.78|101.74|2854
1625840280000|2021-07-09 14:18:00|101.82|101.78|101.86|101.8|101.88|101.8|101.8|101.78|9115
1625840300000|2021-07-09 14:18:20|101.88|101.82|101.86|101.8|101.9|101.84|101.84|101.78|36796
1625840310000|2021-07-09 14:18:30|101.84|101.78|101.78|101.72|101.84|101.78|101.78|101.72|7454
1625840330000|2021-07-09 14:18:50|101.76|101.7|101.76|101.7|101.76|101.7|101.76|101.7|79
1625840340000|2021-07-09 14:19:00|101.78|101.72|101.78|101.7|101.84|101.76|101.76|101.7|7547
1625840350000|2021-07-09 14:19:10|101.8|101.72|101.72|101.68|101.8|101.72|101.72|101.68|3350
1625840360000|2021-07-09 14:19:20|101.7|101.66|101.7|101.66|101.7|101.66|101.7|101.66|4115
1625840370000|2021-07-09 14:19:30||101.64||101.64||101.64||101.64|9850
1625840390000|2021-07-09 14:19:50|101.68|101.62|101.66|101.6|101.68|101.62|101.64|101.6|8021
1625840400000|2021-07-09 14:20:00||101.62||101.62||101.62||101.62|0
1625840410000|2021-07-09 14:20:10|101.68|101.64|101.78|101.7|101.78|101.7|101.68|101.64|14050
1625840420000|2021-07-09 14:20:20|101.76||101.76||101.76||101.76||0
1625840450000|2021-07-09 14:20:50|101.78|101.72|101.84|101.74|101.84|101.74|101.78|101.72|7384
1625840460000|2021-07-09 14:21:00|101.82|101.76|101.84|101.8|101.84|101.8|101.82|101.76|0
1625840470000|2021-07-09 14:21:10|101.86|101.82|101.84|101.78|101.86|101.82|101.84|101.78|1000
1625840480000|2021-07-09 14:21:20|101.82|101.76|101.8|101.76|101.82|101.76|101.8|101.76|15
1625840510000|2021-07-09 14:21:50|101.78|101.74|101.76|101.7|101.78|101.74|101.76|101.7|3494
1625840520000|2021-07-09 14:22:00|101.74|101.72|101.74|101.66|101.74|101.72|101.74|101.66|4910
1625840530000|2021-07-09 14:22:10|101.72|101.64|101.7|101.62|101.72|101.64|101.7|101.6|10707
1625840540000|2021-07-09 14:22:20|101.68|101.6|101.66|101.56|101.68|101.6|101.66|101.56|0
1625840550000|2021-07-09 14:22:30||101.58||101.58||101.58||101.58|0
1625840570000|2021-07-09 14:22:50|101.64|101.56|101.62|101.56|101.64|101.56|101.62|101.54|0
1625840580000|2021-07-09 14:23:00|101.64||101.64||101.64||101.64||0
1625840610000|2021-07-09 14:23:30|101.66|101.58|101.7|101.64|101.7|101.64|101.64|101.58|10083
1625840630000|2021-07-09 14:23:50|101.68||101.68||101.68||101.68||0
1625840640000|2021-07-09 14:24:00|||||||||5000
1625840670000|2021-07-09 14:24:30|101.66|101.6|101.56|101.5|101.66|101.6|101.56|101.48|9785
1625840680000|2021-07-09 14:24:40|101.58|101.52|101.64|101.58|101.66|101.58|101.56|101.52|3136
1625840690000|2021-07-09 14:24:50||101.56||101.56||101.56||101.56|0
1625840700000|2021-07-09 14:25:00|101.62|101.58|101.64|101.6|101.64|101.6|101.62|101.58|990
1625840730000|2021-07-09 14:25:30|101.62|101.58|101.62|101.6|101.64|101.6|101.62|101.56|6067
1625840740000|2021-07-09 14:25:40|101.64||101.64||101.64||101.64||0
1625840750000|2021-07-09 14:25:50|101.62|101.56|101.62|101.56|101.62|101.56|101.62|101.56|17
1625840760000|2021-07-09 14:26:00|101.6|101.54|101.54|101.48|101.6|101.54|101.54|101.46|1537
1625840770000|2021-07-09 14:26:10|||||||||5200
1625840780000|2021-07-09 14:26:20|101.56|101.5|101.56|101.52|101.56|101.52|101.54|101.5|120
1625840820000|2021-07-09 14:27:00|101.54|101.5|101.54|101.5|101.56|101.5|101.52|101.5|1837
1625840830000|2021-07-09 14:27:10|101.52|101.48|101.5|101.44|101.52|101.48|101.5|101.44|7098
1625840840000|2021-07-09 14:27:20||101.42||101.44||101.44||101.42|6963
1625840850000|2021-07-09 14:27:30|101.48|101.42|101.48|101.42|101.5|101.42|101.48|101.42|295
1625840860000|2021-07-09 14:27:40|101.5|101.44|101.5|101.44|101.5|101.44|101.48|101.44|3673
1625840870000|2021-07-09 14:27:50|101.48|101.42|101.48|101.4|101.48|101.44|101.48|101.38|18830
1625840900000|2021-07-09 14:28:20|101.46|101.38|101.36|101.3|101.46|101.38|101.36|101.3|5841
1625840910000|2021-07-09 14:28:30|101.38|101.32|101.38|101.32|101.4|101.36|101.36|101.32|2756
1625840930000|2021-07-09 14:28:50|101.36||101.38||101.38||101.36||0
1625840940000|2021-07-09 14:29:00|101.4|101.34|101.48|101.4|101.48|101.4|101.4|101.34|8931
1625840950000|2021-07-09 14:29:10||101.42||101.42||101.42||101.4|438
1625840960000|2021-07-09 14:29:20|101.5|101.44|101.48|101.44|101.5|101.44|101.48|101.4|5798
1625840970000|2021-07-09 14:29:30|101.5|101.46|101.58|101.5|101.58|101.5|101.5|101.46|16438
1625840980000|2021-07-09 14:29:40||101.52||101.52||101.52||101.52|0
1625840990000|2021-07-09 14:29:50|101.56|101.5|101.48|101.42|101.56|101.52|101.48|101.42|19341
1625841010000|2021-07-09 14:30:10|101.5|101.44|101.52|101.48|101.54|101.48|101.5|101.44|20277
1625841020000|2021-07-09 14:30:20|||||||||1466
1625841030000|2021-07-09 14:30:30|||||||||500
1625841040000|2021-07-09 14:30:40|||||||||2090
1625841050000|2021-07-09 14:30:50|101.5|101.46|101.46|101.4|101.5|101.46|101.46|101.38|15354
1625841060000|2021-07-09 14:31:00|101.48|101.42|101.48|101.42|101.48|101.42|101.48|101.42|0
1625841070000|2021-07-09 14:31:10|101.46||101.46||101.46||101.46||0
1625841090000|2021-07-09 14:31:30|101.44|101.38|101.44|101.36|101.44|101.38|101.42|101.36|46846
1625841100000|2021-07-09 14:31:40||101.38||101.38||101.38||101.38|42
1625841110000|2021-07-09 14:31:50||101.34||101.36||101.36||101.34|261
1625841130000|2021-07-09 14:32:10||101.38||101.38||101.38||101.38|0
1625841150000|2021-07-09 14:32:30||101.36||101.34||101.36||101.34|2392
1625841160000|2021-07-09 14:32:40|101.42|101.36|101.42|101.38|101.42|101.38|101.4|101.36|294
1625841170000|2021-07-09 14:32:50|101.44|101.36|101.4|101.34|101.44|101.38|101.36|101.34|9659
1625841180000|2021-07-09 14:33:00|101.38|101.36|101.36|101.32|101.38|101.36|101.36|101.32|5527
1625841190000|2021-07-09 14:33:10|101.38|101.34|101.36|101.32|101.38|101.34|101.36|101.32|727
1625841200000|2021-07-09 14:33:20|101.38|101.3|101.34|101.3|101.38|101.3|101.32|101.24|10107
1625841210000|2021-07-09 14:33:30||101.28||101.28||101.28||101.28|7557
1625841220000|2021-07-09 14:33:40|101.32|101.24|101.34|101.28|101.34|101.28|101.32|101.22|500
1625841230000|2021-07-09 14:33:50|101.36|101.3|101.4|101.34|101.4|101.36|101.36|101.3|9344
1625841240000|2021-07-09 14:34:00|101.42|101.36|101.4|101.32|101.48|101.4|101.4|101.32|11978
1625841260000|2021-07-09 14:34:20|101.38|101.3|101.38|101.32|101.38|101.32|101.38|101.28|1291
1625841270000|2021-07-09 14:34:30|101.36|101.3|101.36|101.3|101.36|101.3|101.36|101.3|0
1625841280000|2021-07-09 14:34:40|101.4|101.32|101.36|101.28|101.4|101.32|101.36|101.28|3
1625841290000|2021-07-09 14:34:50||101.3||101.3||101.3||101.3|150
1625841300000|2021-07-09 14:35:00|101.34|101.32|101.36|101.3|101.36|101.32|101.34|101.3|2765
1625841310000|2021-07-09 14:35:10|||||||||964
1625841320000|2021-07-09 14:35:20|101.34||101.34||101.36||101.34||106
1625841330000|2021-07-09 14:35:30|101.36|101.32|101.4|101.34|101.4|101.38|101.36|101.32|9791
1625841340000|2021-07-09 14:35:40|101.38|101.32|101.38|101.3|101.38|101.32|101.38|101.3|1208
1625841350000|2021-07-09 14:35:50|101.36|101.28|101.3|101.24|101.36|101.28|101.3|101.22|28509
1625841360000|2021-07-09 14:36:00|101.32||101.32||101.34||101.32||0
1625841370000|2021-07-09 14:36:10|101.3||101.28||101.3||101.28||0
1625841390000|2021-07-09 14:36:30|101.26|101.22|101.26|101.2|101.26|101.22|101.24|101.18|10276
1625841400000|2021-07-09 14:36:40|||||||||10000
1625841410000|2021-07-09 14:36:50|101.28||101.26||101.28||101.26||0
1625841420000|2021-07-09 14:37:00|||||||||29522
1625841430000|2021-07-09 14:37:10|101.28|101.22|101.28|101.24|101.3|101.26|101.26|101.22|8526
1625841450000|2021-07-09 14:37:30|101.3|101.26|101.3|101.26|101.3|101.26|101.3|101.22|2899
1625841470000|2021-07-09 14:37:50|101.28||101.3||101.3||101.28||2168
1625841490000|2021-07-09 14:38:10|101.28|101.28|101.32|101.28|101.32|101.28|101.28|101.26|8336
1625841500000|2021-07-09 14:38:20|101.3|101.3|101.32|101.3|101.36|101.3|101.3|101.26|1587
1625841510000|2021-07-09 14:38:30|101.36|101.32|101.36|101.3|101.42|101.34|101.36|101.28|4822
1625841520000|2021-07-09 14:38:40||101.28||101.3||101.3||101.28|0
1625841530000|2021-07-09 14:38:50|||||||||2
1625841540000|2021-07-09 14:39:00|||||||||12
1625841550000|2021-07-09 14:39:10|||||||||2
1625841560000|2021-07-09 14:39:20|101.34|101.28|101.32|101.28|101.34|101.28|101.32|101.28|1955
1625841570000|2021-07-09 14:39:30|101.34|101.3|101.34|101.28|101.36|101.3|101.32|101.28|1402
1625841580000|2021-07-09 14:39:40|101.32||101.32||101.32||101.32||40
1625841600000|2021-07-09 14:40:00|101.34|101.3|101.38|101.32|101.38|101.32|101.34|101.28|11619
1625841610000|2021-07-09 14:40:10|101.36||101.36||101.36||101.36||1980
1625841630000|2021-07-09 14:40:30|101.38|101.34|101.38|101.34|101.38|101.34|101.36|101.34|1111
1625841640000|2021-07-09 14:40:40|101.36|101.32|101.36|101.34|101.38|101.34|101.36|101.32|2263
1625841650000|2021-07-09 14:40:50|101.34|101.32|101.34|101.3|101.34|101.32|101.34|101.3|23453
1625841660000|2021-07-09 14:41:00|101.36|101.32|101.36|101.32|101.36|101.32|101.36|101.32|1763
1625841700000|2021-07-09 14:41:40|101.38|101.34|101.44|101.38|101.46|101.38|101.38|101.34|7038
1625841710000|2021-07-09 14:41:50|101.46|101.4|101.5|101.42|101.5|101.42|101.46|101.38|7030
1625841720000|2021-07-09 14:42:00|101.48|101.44|101.48|101.44|101.48|101.44|101.48|101.44|2
1625841730000|2021-07-09 14:42:10|101.46|101.42|101.42|101.36|101.46|101.42|101.38|101.3|49547
1625841750000|2021-07-09 14:42:30|101.4|101.34|101.4|101.34|101.4|101.34|101.4|101.34|0
1625841770000|2021-07-09 14:42:50|101.38|101.32|101.36|101.32|101.38|101.32|101.36|101.3|18650
1625841780000|2021-07-09 14:43:00|101.38|101.34|101.38|101.34|101.38|101.34|101.36|101.34|1841
1625841830000|2021-07-09 14:43:50|101.4|101.36|101.46|101.4|101.48|101.4|101.4|101.34|13816
1625841840000|2021-07-09 14:44:00||101.42||101.42||101.42||101.42|500
1625841850000|2021-07-09 14:44:10|101.48|101.44|101.42|101.36|101.5|101.46|101.42|101.36|7700
1625841860000|2021-07-09 14:44:20|101.4||101.4||101.4||101.4||0
1625841890000|2021-07-09 14:44:50|101.38|101.34|101.38|101.34|101.4|101.34|101.38|101.34|277
1625841900000|2021-07-09 14:45:00|101.4|101.36|101.4|101.34|101.4|101.36|101.36|101.34|4091
1625841910000|2021-07-09 14:45:10|101.38||101.38||101.38||101.38||400
1625841960000|2021-07-09 14:46:00|||||||||1959
1625841980000|2021-07-09 14:46:20|||||||||8951
1625842000000|2021-07-09 14:46:40|||||||||5779
1625842010000|2021-07-09 14:46:50|101.36|101.3|101.3|101.22|101.36|101.3|101.3|101.22|9541
1625842020000|2021-07-09 14:47:00|101.32|101.24|101.32|101.26|101.32|101.26|101.32|101.24|899
1625842040000|2021-07-09 14:47:20|101.3||101.3||101.3||101.3||0
1625842050000|2021-07-09 14:47:30|||||||||200
1625842070000|2021-07-09 14:47:50|101.28|101.22|101.28|101.22|101.3|101.24|101.26|101.2|10177
1625842080000|2021-07-09 14:48:00|101.3|101.24|101.3|101.26|101.3|101.26|101.28|101.24|4204
1625842100000|2021-07-09 14:48:20|101.32|101.28|101.3|101.28|101.32|101.28|101.3|101.26|8044
1625842110000|2021-07-09 14:48:30|101.32||101.32||101.32||101.32||391
1625842130000|2021-07-09 14:48:50|101.3|101.26|101.3|101.24|101.3|101.26|101.28|101.24|2809
1625842140000|2021-07-09 14:49:00|101.32|101.26|101.32|101.26|101.32|101.26|101.32|101.26|42
1625842150000|2021-07-09 14:49:10|101.3|101.24|101.32|101.26|101.32|101.26|101.3|101.24|4
1625842160000|2021-07-09 14:49:20|101.3|101.24|101.3|101.24|101.3|101.24|101.3|101.24|6075
1625842170000|2021-07-09 14:49:30|101.32|101.26|101.3|101.26|101.32|101.26|101.3|101.26|42
1625842180000|2021-07-09 14:49:40|101.32|101.24|101.32|101.26|101.32|101.26|101.32|101.24|99
1625842200000|2021-07-09 14:50:00|||||||||308
1625842210000|2021-07-09 14:50:10|101.34|101.28|101.34|101.32|101.38|101.34|101.34|101.28|14928
1625842220000|2021-07-09 14:50:20|101.36||101.38||101.38||101.34||140
1625842230000|2021-07-09 14:50:30|101.34||101.38||101.38||101.34||3425
1625842240000|2021-07-09 14:50:40||101.34||101.34||101.34||101.34|10
1625842250000|2021-07-09 14:50:50|||||||||101
1625842260000|2021-07-09 14:51:00|101.36||101.38||101.38||101.36||2500
1625842270000|2021-07-09 14:51:10|101.36|101.32|101.34|101.32|101.38|101.34|101.34|101.32|4502
1625842280000|2021-07-09 14:51:20|101.36||101.36||101.36||101.36||70
1625842310000|2021-07-09 14:51:50|101.34|101.3|101.34|101.3|101.36|101.3|101.34|101.3|20180
1625842320000|2021-07-09 14:52:00|101.32|101.28|101.32|101.26|101.32|101.3|101.32|101.26|5591
1625842340000|2021-07-09 14:52:20|101.34|101.28|101.26|101.22|101.34|101.3|101.26|101.2|13748
1625842360000|2021-07-09 14:52:40|101.28||101.28||101.28||101.26||179
1625842370000|2021-07-09 14:52:50|101.26|101.2|101.24|101.2|101.26|101.2|101.24|101.2|4410
1625842380000|2021-07-09 14:53:00|101.22||101.24||101.24||101.22||33073
1625842410000|2021-07-09 14:53:30|101.22|101.18|101.18|101.16|101.22|101.18|101.18|101.16|2696
1625842420000|2021-07-09 14:53:40|101.16|101.14|101.16|101.1|101.18|101.14|101.16|101.1|7434
1625842430000|2021-07-09 14:53:50|101.14|101.12|101.14|101.1|101.16|101.12|101.14|101.1|11039
1625842440000|2021-07-09 14:54:00|101.12|101.08|101.12|101.08|101.12|101.08|101.06|101.02|13864
1625842450000|2021-07-09 14:54:10|101.14|101.06|101.12|101.06|101.14|101.06|101.12|101.06|9000
1625842460000|2021-07-09 14:54:20||101.04||101.04||101.06||101.02|8435
1625842470000|2021-07-09 14:54:30|101.08|101.02|101.12|101.04|101.12|101.04|101.08|101.02|1328
1625842480000|2021-07-09 14:54:40|101.1|101.02|101.06|101.02|101.1|101.02|101.04|101|11867
1625842500000|2021-07-09 14:55:00|101.1|101.04|101.12|101.04|101.12|101.08|101.06|101.04|43223
1625842510000|2021-07-09 14:55:10|||||||||1300
1625842530000|2021-07-09 14:55:30|101.1|101.02|101.04|101.02|101.1|101.02|101.04|101|7396
1625842540000|2021-07-09 14:55:40|101.06|101.04|101.06|101.02|101.06|101.04|101.04|101|562
1625842550000|2021-07-09 14:55:50|101.1|101.04|101.08|101.04|101.12|101.06|101.08|101.02|2282
1625842560000|2021-07-09 14:56:00|101.06|101.02|101.06|101|101.06|101.02|101.06|101|3259
1625842570000|2021-07-09 14:56:10||101.02||101||101.02||101|185357
1625842580000|2021-07-09 14:56:20|101.08|101.02|101.06|101|101.08|101.02|101.06|101|5295
1625842590000|2021-07-09 14:56:30|||||||||49201
1625842600000|2021-07-09 14:56:40|101.04||101.04||101.04||101.04||10000
1625842610000|2021-07-09 14:56:50|101.02|100.96|101.06|101.02|101.06|101.02|101.02|100.92|15699
1625842630000|2021-07-09 14:57:10|101.04|100.98|101.06|101.02|101.06|101.02|101.04|100.98|9082
1625842640000|2021-07-09 14:57:20||100.98||100.98||100.98||100.98|5006
1625842670000|2021-07-09 14:57:50|||||||||3215
1625842680000|2021-07-09 14:58:00|101.04|101|101.1|101.06|101.1|101.06|101.04|101|48766
1625842690000|2021-07-09 14:58:10|101.12|101.08|101.12|101.08|101.12|101.08|101.12|101.08|0
1625842710000|2021-07-09 14:58:30||101.1||101.1||101.1||101.1|16958
1625842720000|2021-07-09 14:58:40|101.1|101.08|101.1|101.08|101.1|101.1|101.1|101.08|48155
1625842730000|2021-07-09 14:58:50|101.08|101.06|101.04|101|101.1|101.08|101.04|101|28950
1625842740000|2021-07-09 14:59:00|101.02|100.98|101.02|100.98|101.02|100.98|101.02|100.98|67451
1625842750000|2021-07-09 14:59:10|101|100.96|101.02|100.98|101.02|100.98|101|100.94|25121
1625842770000|2021-07-09 14:59:30||100.96||100.96||100.96||100.96|0
1625842780000|2021-07-09 14:59:40||100.98||100.98||100.98||100.98|22173
1625842790000|2021-07-09 14:59:50|||||||||9871
1625842800000|2021-07-09 15:00:00|101.04|101|101.02|100.98|101.04|101|101.02|100.98|15815
1625842810000|2021-07-09 15:00:10|101||101.02||101.02||101||17716
1625842820000|2021-07-09 15:00:20|101|100.96|101|100.96|101.02|100.98|101|100.96|79001
1625842830000|2021-07-09 15:00:30|100.98|100.94|101.02|100.98|101.02|100.98|100.96|100.94|20615
1625842840000|2021-07-09 15:00:40|||||||||1965
1625842850000|2021-07-09 15:00:50|101.04|101|101.04|101|101.08|101.02|101.04|100.98|18007
1625842860000|2021-07-09 15:01:00|101.02|100.98|100.98|100.92|101.02|100.98|100.98|100.92|16230
1625842870000|2021-07-09 15:01:10||100.94||100.94||100.94||100.94|5031
1625842900000|2021-07-09 15:01:40|100.96|100.92|100.98|100.94|100.98|100.94|100.96|100.92|4414
1625842910000|2021-07-09 15:01:50|||||||||2000
1625842940000|2021-07-09 15:02:20|101|100.96|100.98|100.96|101|100.96|100.98|100.94|11905
1625842960000|2021-07-09 15:02:40|101|100.98|101.04|100.98|101.06|100.98|101|100.98|19823
1625842970000|2021-07-09 15:02:50|||||||||8423
1625842980000|2021-07-09 15:03:00|101.06|101|101.12|101.08|101.14|101.08|101.06|101|9381
1625843010000|2021-07-09 15:03:30|101.1|101.06|101.1|101.06|101.1|101.08|101.1|101.06|27087
1625843020000|2021-07-09 15:03:40|101.08|101.04|101.08|101.06|101.08|101.06|101.08|101.04|49748
1625843030000|2021-07-09 15:03:50|||||||||10061
1625843040000|2021-07-09 15:04:00|||||||||31576
1625843050000|2021-07-09 15:04:10|101.06|101.04|101.04|101|101.06|101.04|101.02|101|10612
1625843060000|2021-07-09 15:04:20|101.02||101.02||101.02||101.02||44
1625843070000|2021-07-09 15:04:30|||||||||16249
1625843080000|2021-07-09 15:04:40|101.04|101.02|101.06|101.02|101.06|101.02|101.04|101.02|36243
1625843090000|2021-07-09 15:04:50|||||||||205
1625843100000|2021-07-09 15:05:00|101.08|101.04|101.1|101.04|101.1|101.04|101.08|101.04|216589
1625843110000|2021-07-09 15:05:10||101.06||101.06||101.06||101.06|1893
1625843120000|2021-07-09 15:05:20|101.12|101.08|101.12|101.08|101.12|101.08|101.1|101.08|17655
1625843130000|2021-07-09 15:05:30|101.16|101.1|101.22|101.16|101.22|101.16|101.14|101.1|6170
1625843150000|2021-07-09 15:05:50|101.24|101.18|101.14|101.12|101.26|101.18|101.14|101.1|96086
1625843160000|2021-07-09 15:06:00|101.12|101.1|101.12|101.06|101.12|101.1|101.1|101.04|11293
1625843180000|2021-07-09 15:06:20|||||||||7434
1625843200000|2021-07-09 15:06:40|||||||||1186
1625843220000|2021-07-09 15:07:00|101.14|101.08|101.24|101.18|101.24|101.18|101.12|101.08|10210
1625843230000|2021-07-09 15:07:10|||||||||2672
1625843240000|2021-07-09 15:07:20|101.26|101.2|101.26|101.22|101.28|101.22|101.24|101.2|6276
1625843250000|2021-07-09 15:07:30||101.2||101.22||101.22||101.2|0
1625843260000|2021-07-09 15:07:40||101.24||101.24||101.24||101.24|1010
1625843270000|2021-07-09 15:07:50|101.24|101.22|101.26|101.2|101.26|101.22|101.22|101.18|88465
1625843280000|2021-07-09 15:08:00|101.24|101.22|101.26|101.24|101.26|101.24|101.24|101.22|101
1625843290000|2021-07-09 15:08:10|101.3|101.26|101.34|101.3|101.34|101.3|101.3|101.26|18938
1625843300000|2021-07-09 15:08:20|101.36|101.32|101.4|101.36|101.4|101.38|101.36|101.32|4024
1625843310000|2021-07-09 15:08:30|101.38|101.34|101.38|101.34|101.38|101.36|101.38|101.34|5694
1625843320000|2021-07-09 15:08:40|101.4|101.36|101.4|101.36|101.4|101.36|101.4|101.36|2574
1625843330000|2021-07-09 15:08:50|101.38|101.34|101.3|101.24|101.38|101.34|101.3|101.24|47868
1625843340000|2021-07-09 15:09:00|101.32|101.26|101.3|101.24|101.32|101.28|101.28|101.24|20307
1625843360000|2021-07-09 15:09:20|101.28||101.28||101.28||101.28||0
1625843370000|2021-07-09 15:09:30|101.26|101.22|101.28|101.24|101.28|101.24|101.26|101.22|24975
1625843380000|2021-07-09 15:09:40|101.26|101.22|101.2|101.14|101.26|101.22|101.2|101.14|8695
1625843390000|2021-07-09 15:09:50|101.18|101.12|101.18|101.12|101.2|101.14|101.18|101.1|13157
1625843400000|2021-07-09 15:10:00|101.2|101.1|101.16|101.1|101.2|101.12|101.14|101.1|45339
1625843410000|2021-07-09 15:10:10|101.14|101.08|101.12|101.06|101.16|101.08|101.1|101.04|23302
1625843420000|2021-07-09 15:10:20|101.14|101.04|101.16|101.1|101.2|101.14|101.12|101.04|20369
1625843430000|2021-07-09 15:10:30|101.18|101.08|101.1|101.06|101.18|101.1|101.1|101.04|45050
1625843440000|2021-07-09 15:10:40|101.14|101.08|101.14|101.08|101.18|101.12|101.12|101.08|37191
1625843450000|2021-07-09 15:10:50|101.12||101.14||101.14||101.12||5733
1625843460000|2021-07-09 15:11:00|101.12|101.1|101.1|101.08|101.12|101.1|101.1|101.06|24605
1625843470000|2021-07-09 15:11:10|||||||||10807
1625843480000|2021-07-09 15:11:20|101.12|101.1|101.18|101.12|101.2|101.14|101.12|101.1|43400
1625843490000|2021-07-09 15:11:30|101.16|101.14|101.14|101.06|101.16|101.14|101.14|101.06|8384
1625843500000|2021-07-09 15:11:40|101.16|101.08|101.06|101|101.16|101.08|101.06|101|29823
1625843510000|2021-07-09 15:11:50|101.08|101.02|101.06|101|101.08|101.02|101.04|101|17921
1625843520000|2021-07-09 15:12:00|101.04|101.02|101.14|101.08|101.14|101.08|101.04|101.02|14033
1625843540000|2021-07-09 15:12:20||101.1||101.08||101.1||101.08|13644
1625843560000|2021-07-09 15:12:40||101.1||101.08||101.1||101.08|4874
1625843580000|2021-07-09 15:13:00||101.1||101.12||101.12||101.1|9919
1625843600000|2021-07-09 15:13:20|||||||||8743
1625843610000|2021-07-09 15:13:30|101.16||101.16||101.16||101.16||11508
1625843620000|2021-07-09 15:13:40|101.2|101.14|101.2|101.14|101.22|101.14|101.2|101.14|7506
1625843630000|2021-07-09 15:13:50|101.22|101.16|101.12|101.08|101.26|101.18|101.12|101.08|28576
1625843640000|2021-07-09 15:14:00||101.06||101.06||101.06||101.06|2099
1625843660000|2021-07-09 15:14:20|101.1|101.02|101.04|101|101.1|101.06|101.04|101|18779
1625843670000|2021-07-09 15:14:30|101.02|100.98|101|100.94|101.02|101|101|100.92|6998
1625843680000|2021-07-09 15:14:40|||||||||6912
1625843690000|2021-07-09 15:14:50|100.98|100.92|100.98|100.92|101|100.94|100.98|100.9|20381
1625843700000|2021-07-09 15:15:00|100.96|100.9|100.92|100.88|100.96|100.9|100.9|100.88|7997
1625843710000|2021-07-09 15:15:10|100.9||100.92||100.92||100.9||0
1625843720000|2021-07-09 15:15:20|100.9|100.86|100.76|100.7|100.9|100.86|100.76|100.68|142790
1625843730000|2021-07-09 15:15:30|100.74|100.68|100.82|100.78|100.82|100.78|100.74|100.66|39778
1625843740000|2021-07-09 15:15:40|100.8||100.82||100.82||100.8||5103
1625843750000|2021-07-09 15:15:50|||||||||9000
1625843760000|2021-07-09 15:16:00|||||||||29727
1625843770000|2021-07-09 15:16:10|100.84|100.8|100.86|100.84|100.86|100.84|100.84|100.8|8875
1625843780000|2021-07-09 15:16:20|100.88||100.88||100.88||100.88||2420
1625843790000|2021-07-09 15:16:30|100.9|100.88|100.92|100.88|100.92|100.88|100.88|100.86|10089
1625843800000|2021-07-09 15:16:40|100.9|100.86|100.86|100.82|100.92|100.86|100.86|100.82|23462
1625843810000|2021-07-09 15:16:50|100.84|100.8|100.84|100.8|100.84|100.8|100.82|100.74|17062
1625843820000|2021-07-09 15:17:00|100.86||100.86||100.88||100.86||4968
1625843830000|2021-07-09 15:17:10|100.88|100.86|100.9|100.88|100.9|100.88|100.88|100.8|12983
1625843840000|2021-07-09 15:17:20||100.86||100.88||100.88||100.86|1936
1625843850000|2021-07-09 15:17:30|100.92|100.92|100.98|100.92|101|100.92|100.92|100.88|6400
1625843880000|2021-07-09 15:18:00|100.96||100.96||100.96||100.96||250
1625843890000|2021-07-09 15:18:10|100.94|100.9|100.94|100.92|100.96|100.92|100.94|100.9|12705
1625843900000|2021-07-09 15:18:20||100.9||100.9||100.92||100.9|46
1625843910000|2021-07-09 15:18:30|||||||||4934
1625843920000|2021-07-09 15:18:40|||||||||5434
1625843930000|2021-07-09 15:18:50|100.96|100.92|101.04|100.98|101.06|100.98|100.94|100.92|19078
1625843940000|2021-07-09 15:19:00|101.06|101|101.04|100.98|101.08|101|101.04|100.94|2375
1625843950000|2021-07-09 15:19:10|101.08|101|101.08|101.04|101.1|101.04|101.06|101|6015
1625843960000|2021-07-09 15:19:20|101.1||101.08||101.12||101.08||38
1625843970000|2021-07-09 15:19:30|||||||||3
1625843980000|2021-07-09 15:19:40|101.06|101.02|101.06|101.02|101.06|101.02|101.06|101.02|6808
1625844000000|2021-07-09 15:20:00|101.08|101.04|101.08|101.04|101.08|101.06|101.08|101.04|24450
1625844020000|2021-07-09 15:20:20|101.1|101.06|101.08|101.04|101.1|101.06|101.08|101.04|12323
1625844030000|2021-07-09 15:20:30|101.06|101.02|101.06|101.02|101.06|101.04|101.06|101.02|19547
1625844040000|2021-07-09 15:20:40|101.08|101.04|101.1|101.06|101.1|101.06|101.08|101.04|7794
1625844050000|2021-07-09 15:20:50|101.12|101.08|101.18|101.12|101.2|101.12|101.12|101.08|7276
1625844060000|2021-07-09 15:21:00|||||||||8283
1625844070000|2021-07-09 15:21:10|101.16|101.1|101.16|101.1|101.16|101.12|101.16|101.1|25386
1625844080000|2021-07-09 15:21:20||101.12||101.12||101.12||101.12|7919
1625844090000|2021-07-09 15:21:30|101.18|101.14|101.18|101.14|101.22|101.14|101.18|101.14|8694
1625844100000|2021-07-09 15:21:40|101.22|101.16|101.22|101.18|101.26|101.18|101.22|101.16|4289
1625844110000|2021-07-09 15:21:50|101.24|101.2|101.22|101.18|101.24|101.2|101.22|101.18|14935
1625844120000|2021-07-09 15:22:00|101.2|101.16|101.16|101.12|101.2|101.16|101.16|101.12|23520
1625844130000|2021-07-09 15:22:10|||||||||4107
1625844140000|2021-07-09 15:22:20|||||||||2453
1625844150000|2021-07-09 15:22:30|101.14|101.1|101.16|101.1|101.16|101.1|101.14|101.1|3479
1625844160000|2021-07-09 15:22:40|101.14|101.08|101.08|101.02|101.14|101.08|101.08|101.02|4824
1625844170000|2021-07-09 15:22:50|101.06|101|101.04|100.98|101.06|101.04|101.04|100.98|6654
1625844180000|2021-07-09 15:23:00|101.02|101|101|100.98|101.04|101|101|100.98|52251
1625844190000|2021-07-09 15:23:10|101.02|100.96|100.98|100.92|101.02|100.96|100.98|100.92|22328
1625844200000|2021-07-09 15:23:20|100.96|100.94|101|100.94|101|100.96|100.94|100.92|9446
1625844220000|2021-07-09 15:23:40|100.98||100.98||100.98||100.98||9846
1625844230000|2021-07-09 15:23:50||100.92||100.92||100.92||100.92|7948
1625844240000|2021-07-09 15:24:00|101|100.94|101|100.96|101|100.96|100.98|100.92|46962
1625844250000|2021-07-09 15:24:10|101.02|100.98|101|100.96|101.04|101.02|101|100.96|36225
1625844280000|2021-07-09 15:24:40|100.98|100.94|100.92|100.88|100.98|100.96|100.92|100.88|26922
1625844290000|2021-07-09 15:24:50|100.9|100.86|100.92|100.86|100.94|100.88|100.9|100.84|24496
1625844300000|2021-07-09 15:25:00|100.88|100.84|100.94|100.92|100.98|100.92|100.88|100.84|10906
1625844310000|2021-07-09 15:25:10|100.98|100.96|101|100.94|101|100.96|100.98|100.94|9777
1625844320000|2021-07-09 15:25:20|||||||||1982
1625844330000|2021-07-09 15:25:30|100.98|100.92|100.94|100.88|100.98|100.92|100.94|100.86|7703
1625844350000|2021-07-09 15:25:50|100.92|100.86|100.92|100.86|100.92|100.86|100.92|100.86|9799
1625844360000|2021-07-09 15:26:00|100.94|100.88|100.94|100.88|100.96|100.9|100.94|100.88|11992
1625844370000|2021-07-09 15:26:10|||||||||501
1625844390000|2021-07-09 15:26:30|100.92||100.92||100.94||100.92||1952
1625844400000|2021-07-09 15:26:40|100.94|100.9|100.92|100.88|100.94|100.92|100.92|100.88|83583
1625844410000|2021-07-09 15:26:50|100.94|100.9|100.86|100.8|101|100.96|100.86|100.78|123886
1625844420000|2021-07-09 15:27:00|100.88|100.86|100.86|100.84|100.9|100.86|100.86|100.82|10681
1625844430000|2021-07-09 15:27:10|100.84|100.82|100.82|100.8|100.86|100.82|100.82|100.76|43860
1625844440000|2021-07-09 15:27:20|100.84|100.86|100.9|100.84|100.92|100.86|100.84|100.8|69652
1625844460000|2021-07-09 15:27:40|100.92|100.86|100.96|100.88|100.96|100.88|100.92|100.86|13063
1625844470000|2021-07-09 15:27:50||100.9||100.9||100.9||100.88|0
1625844480000|2021-07-09 15:28:00|100.98|100.92|100.92|100.86|100.98|100.92|100.88|100.82|46746
1625844500000|2021-07-09 15:28:20|100.9|100.84|100.9|100.86|100.9|100.88|100.88|100.82|42573
1625844510000|2021-07-09 15:28:30|||||||||9856
1625844520000|2021-07-09 15:28:40||100.84||100.84||100.84||100.84|4695
1625844530000|2021-07-09 15:28:50|100.88|100.86|100.92|100.9|100.94|100.9|100.88|100.84|12211
1625844540000|2021-07-09 15:29:00|100.94|100.92|101|100.94|101|100.96|100.94|100.92|27109
1625844550000|2021-07-09 15:29:10||100.96||100.96||100.96||100.96|0
1625844560000|2021-07-09 15:29:20|101.02|100.98|101|100.98|101.02|100.98|101|100.98|3784
1625844570000|2021-07-09 15:29:30|101.02|100.94|101|100.96|101.02|100.98|100.98|100.92|17112
1625844580000|2021-07-09 15:29:40|||||||||7455
1625844590000|2021-07-09 15:29:50|101.02|100.98|101|100.94|101.04|100.98|101|100.92|28588
1626073210000|2021-07-12 07:00:10|100.48|100.08|100.38|100.08|100.48|100.16|100.38|100.08|0
1626073220000|2021-07-12 07:00:20|100.4|100.1|100.7|100.38|100.72|100.38|100.4|100.1|12631
1626073230000|2021-07-12 07:00:30||100.34||100.3||100.34||100.3|12461
1626073240000|2021-07-12 07:00:40|||||||||2816
1626073250000|2021-07-12 07:00:50||100.32||100.36||100.36||100.32|40411
1626073260000|2021-07-12 07:01:00||100.38||100.36||100.42||100.36|0
1626073270000|2021-07-12 07:01:10|100.64|100.4|100.74|100.4|100.76|100.4|100.6|100.32|28478
1626073280000|2021-07-12 07:01:20|100.72|100.38|100.54|100.24|100.72|100.38|100.5|100.12|15482
1626073290000|2021-07-12 07:01:30|100.52|100.18|100.5|100.2|100.52|100.2|100.5|100.14|2243
1626073300000|2021-07-12 07:01:40|100.48|100.14|100.34|100.06|100.48|100.14|100.34|100.04|15754
1626073310000|2021-07-12 07:01:50||100.04||100.06||100.06||100.04|6000
1626073320000|2021-07-12 07:02:00|100.32|100.04|100.14|99.9|100.32|100.04|100|99.9|69113
1626073330000|2021-07-12 07:02:10|100.12||100.14||100.14||100.12||22077
1626073340000|2021-07-12 07:02:20|||||||||60
1626073350000|2021-07-12 07:02:30|||||||||1298
1626073360000|2021-07-12 07:02:40||99.91||99.9||99.92||99.9|768
1626073370000|2021-07-12 07:02:50|100.2||100.18||100.2||100.18||1952
1626073380000|2021-07-12 07:03:00||99.91||99.91||99.92||99.9|45
1626073400000|2021-07-12 07:03:20|||||||||2984
1626073410000|2021-07-12 07:03:30|100.2|99.92|100.02|99.7|100.2|99.92|99.97|99.64|8122
1626073420000|2021-07-12 07:03:40|100|99.73|100.14|99.7|100.16|100|100|99.7|4670
1626073430000|2021-07-12 07:03:50|||||||||6448
1626073440000|2021-07-12 07:04:00||99.71||99.71||99.71||99.71|8292
1626073450000|2021-07-12 07:04:10||99.75||99.75||99.75||99.75|1221
1626073460000|2021-07-12 07:04:20|100|99.7|100|99.78|100|99.78|99.99|99.7|2011
1626073470000|2021-07-12 07:04:30|100.04|100|100.06|99.75|100.06|100|100.02|99.75|32501
1626073480000|2021-07-12 07:04:40|100.04|99.71|100.04|99.7|100.04|99.78|100.04|99.66|2179
1626073490000|2021-07-12 07:04:50||99.69||99.74||99.74||99.69|0
1626073500000|2021-07-12 07:05:00|100.02|99.7|99.89|99.7|100.02|99.7|99.89|99.66|1832
1626073510000|2021-07-12 07:05:10|99.93|99.9|99.84|99.65|99.93|99.9|99.84|99.63|140662
1626073520000|2021-07-12 07:05:20|99.83|99.64|99.75|99.61|99.83|99.64|99.7|99.5|19788
1626073530000|2021-07-12 07:05:30|99.74|99.6|99.59|99.41|99.74|99.6|99.56|99.36|27952
1626073540000|2021-07-12 07:05:40||99.42||99.47||99.49||99.42|66994
1626073550000|2021-07-12 07:05:50|99.58|99.46|99.34|99.21|99.58|99.46|99.34|99.2|35216
1626073560000|2021-07-12 07:06:00|99.33|99.2|99.36|99.2|99.38|99.23|99.22|99|59083
1626073570000|2021-07-12 07:06:10|99.35|99.3|99.31|99.14|99.36|99.3|99.3|99.11|28541
1626073580000|2021-07-12 07:06:20|99.32||99.3||99.32||99.28||11230
1626073590000|2021-07-12 07:06:30|99.27|99.07|99.28|99.14|99.29|99.14|99.24|99.07|2661
1626073600000|2021-07-12 07:06:40|99.25|99.12|99.08|99|99.25|99.12|99.08|99|18429
1626073610000|2021-07-12 07:06:50|99.15|98.91|99.15|99.01|99.15|99.01|99.11|98.91|21739
1626073620000|2021-07-12 07:07:00|99.09|98.98|99.28|99.18|99.28|99.18|99.09|98.98|14438
1626073630000|2021-07-12 07:07:10|99.29|99.19|99.41|99.21|99.46|99.3|99.29|99.17|3194
1626073640000|2021-07-12 07:07:20|99.4|99.22|99.35|99.16|99.4|99.23|99.35|99.14|5112
1626073650000|2021-07-12 07:07:30|99.32|99.15|99.3|99.12|99.32|99.31|99.3|99.1|15258
1626073660000|2021-07-12 07:07:40||99.13||99.16||99.16||99.13|10013
1626073670000|2021-07-12 07:07:50|99.27|99.14|99.27|99.1|99.27|99.14|99.27|99.1|3540
1626073680000|2021-07-12 07:08:00|||||||||288
1626073690000|2021-07-12 07:08:10|99.25|99.05|99.06|98.91|99.25|99.1|98.99|98.9|76677
1626073700000|2021-07-12 07:08:20|99.05|98.92|98.97|98.8|99.05|98.92|98.97|98.8|31255
1626073710000|2021-07-12 07:08:30|98.96|98.82|98.95|98.8|98.96|98.87|98.95|98.8|31406
1626073720000|2021-07-12 07:08:40|98.92|98.81|98.92|98.8|98.92|98.81|98.92|98.8|13980
1626073730000|2021-07-12 07:08:50|98.91|98.74|98.91|98.74|98.94|98.78|98.87|98.69|10524
1626073740000|2021-07-12 07:09:00|98.92|98.75|99.1|98.95|99.13|98.98|98.92|98.75|26221
1626073750000|2021-07-12 07:09:10|99.07|98.94|99.01|98.83|99.11|98.94|98.98|98.79|5998
1626073760000|2021-07-12 07:09:20|99|98.84|98.86|98.72|99|98.85|98.82|98.7|33361
1626073770000|2021-07-12 07:09:30|98.85|98.71|98.71|98.57|98.98|98.77|98.66|98.52|17911
1626073780000|2021-07-12 07:09:40|98.7|98.58|98.64|98.51|98.74|98.63|98.64|98.5|16729
1626073790000|2021-07-12 07:09:50|98.69|98.52|98.72|98.59|98.74|98.6|98.63|98.51|11966
1626073800000|2021-07-12 07:10:00|98.71|98.6|98.63|98.52|98.74|98.61|98.55|98.44|54112
1626073810000|2021-07-12 07:10:10|98.64|98.5|98.6|98.49|98.64|98.5|98.54|98.42|34654
1626073820000|2021-07-12 07:10:20|98.64|98.5|98.5|98.4|98.64|98.54|98.5|98.4|23636
1626073830000|2021-07-12 07:10:30|98.57|98.43|98.58|98.45|98.58|98.45|98.56|98.43|24425
1626073840000|2021-07-12 07:10:40|98.56|98.42|98.52|98.4|98.56|98.42|98.47|98.4|8554
1626073850000|2021-07-12 07:10:50||98.41||98.41||98.41||98.41|2315
1626073860000|2021-07-12 07:11:00|98.49|98.4|98.47|98.4|98.51|98.41|98.44|98.4|25335
1626073870000|2021-07-12 07:11:10|98.5|98.43|98.55|98.41|98.56|98.51|98.5|98.4|12637
1626073880000|2021-07-12 07:11:20|98.56|98.42|98.55|98.46|98.63|98.48|98.55|98.42|17484
1626073890000|2021-07-12 07:11:30|98.56|98.45|98.55|98.43|98.71|98.56|98.54|98.4|38378
1626073900000|2021-07-12 07:11:40|98.59|98.44|98.66|98.56|98.71|98.59|98.55|98.44|31280
1626073910000|2021-07-12 07:11:50|98.67|98.52|98.62|98.54|98.7|98.57|98.62|98.52|30919
1626073920000|2021-07-12 07:12:00|98.61|98.49|98.51|98.41|98.61|98.5|98.49|98.4|6361
1626073930000|2021-07-12 07:12:10|98.5|98.4|98.51|98.41|98.58|98.5|98.48|98.4|10128
1626073940000|2021-07-12 07:12:20|98.53|98.45|98.62|98.49|98.63|98.49|98.53|98.45|18876
1626073950000|2021-07-12 07:12:30|98.63||98.63||98.63||98.6||18995
1626073970000|2021-07-12 07:12:50|98.68|98.5|98.85|98.73|98.98|98.75|98.68|98.5|32687
1626073980000|2021-07-12 07:13:00|98.86|98.74|98.88|98.76|98.95|98.94|98.86|98.72|91717
1626073990000|2021-07-12 07:13:10|98.89|98.77|98.99|98.86|99.13|98.91|98.89|98.77|12229
1626074000000|2021-07-12 07:13:20|98.98|98.87|99.07|98.95|99.09|99|98.96|98.81|39294
1626074010000|2021-07-12 07:13:30|99.06|98.92|98.95|98.83|99.06|98.93|98.95|98.82|3181
1626074020000|2021-07-12 07:13:40|98.94|98.95|98.91|98.8|99.04|98.95|98.91|98.79|16194
1626074030000|2021-07-12 07:13:50|98.9|98.78|98.83|98.71|98.9|98.79|98.8|98.68|17034
1626074040000|2021-07-12 07:14:00|98.82|98.68|98.57|98.45|98.83|98.69|98.57|98.43|13396
1626074050000|2021-07-12 07:14:10|98.56|98.43|98.45|98.36|98.56|98.43|98.45|98.31|6175
1626074060000|2021-07-12 07:14:20|98.44|98.3|98.39|98.29|98.44|98.3|98.39|98.25|13523
1626074070000|2021-07-12 07:14:30|98.38|98.26|98.29|98.2|98.39|98.28|98.29|98.2|56670
1626074080000|2021-07-12 07:14:40|98.21|98.19|98.29|98.18|98.38|98.28|98.21|98.18|33185
1626074090000|2021-07-12 07:14:50|98.37|98.19|98.36|98.25|98.38|98.25|98.31|98.19|250
1626074100000|2021-07-12 07:15:00|98.35|98.26|98.34|98.21|98.35|98.27|98.34|98.19|11448
1626074110000|2021-07-12 07:15:10|98.33|98.22|98.39|98.3|98.39|98.32|98.32|98.22|7656
1626074120000|2021-07-12 07:15:20|98.38|98.31|98.22|98.12|98.38|98.33|98.22|98.11|48927
1626074130000|2021-07-12 07:15:30|98.28|98.11|98.21|98.11|98.28|98.14|98.21|98.11|44
1626074140000|2021-07-12 07:15:40|||||||||10122
1626074150000|2021-07-12 07:15:50|98.2|98.12|98.2|98.11|98.27|98.17|98.19|98.11|13951
1626074160000|2021-07-12 07:16:00|98.19|98.12|98.13|98.03|98.19|98.12|98.13|98.01|13892
1626074170000|2021-07-12 07:16:10|98.18|98.04|98.2|98.11|98.2|98.11|98.17|98.04|5480
1626074180000|2021-07-12 07:16:20|98.19|98.09|97.97|97.9|98.27|98.2|97.97|97.9|359126
1626074190000|2021-07-12 07:16:30|97.96|97.84|97.86|97.77|97.96|97.84|97.82|97.64|136211
1626074200000|2021-07-12 07:16:40|97.85|97.76|97.83|97.71|97.86|97.76|97.78|97.67|42490
1626074210000|2021-07-12 07:16:50|97.85|97.72|97.84|97.74|97.86|97.75|97.8|97.72|20937
1626074220000|2021-07-12 07:17:00|97.86|97.75|97.8|97.74|97.86|97.75|97.8|97.74|5888
1626074230000|2021-07-12 07:17:10|97.83|97.76|97.91|97.81|97.92|97.83|97.8|97.74|18447
1626074240000|2021-07-12 07:17:20|97.89|97.82|97.86|97.8|97.97|97.96|97.84|97.75|65007
1626074250000|2021-07-12 07:17:30|97.85|97.77|97.79|97.69|97.86|97.77|97.79|97.66|8735
1626074260000|2021-07-12 07:17:40|97.77|97.63|97.65|97.58|97.77|97.65|97.65|97.53|23098
1626074270000|2021-07-12 07:17:50|97.64|97.59|97.74|97.66|97.77|97.7|97.64|97.58|47842
1626074280000|2021-07-12 07:18:00|97.73|97.65|97.8|97.72|97.81|97.73|97.73|97.65|6636
1626074290000|2021-07-12 07:18:10|97.81|97.66|97.92|97.8|97.95|97.8|97.81|97.66|18047
1626074300000|2021-07-12 07:18:20||97.81||97.83||97.83||97.81|2133
1626074310000|2021-07-12 07:18:30|97.91|97.82|97.78|97.69|97.91|97.82|97.78|97.66|13606
1626074320000|2021-07-12 07:18:40|97.85|97.7|97.88|97.78|97.88|97.8|97.82|97.7|49645
1626074330000|2021-07-12 07:18:50|97.92|97.8|97.89|97.82|97.98|97.85|97.89|97.8|69719
1626074340000|2021-07-12 07:19:00|97.91|97.85|97.88|97.83|97.95|97.89|97.88|97.8|19586
1626074350000|2021-07-12 07:19:10|||||||||2010
1626074360000|2021-07-12 07:19:20|97.86|97.8|97.98|97.9|97.99|97.9|97.86|97.8|19031
1626074370000|2021-07-12 07:19:30|97.99|97.91|98|97.92|98.02|97.99|97.95|97.9|65998
1626074380000|2021-07-12 07:19:40|97.99|97.91|97.93|97.86|97.99|97.91|97.93|97.83|39870
1626074390000|2021-07-12 07:19:50|97.91|97.85|97.88|97.82|97.91|97.86|97.88|97.8|23030
1626074400000|2021-07-12 07:20:00|97.85|97.81|97.74|97.65|97.88|97.83|97.63|97.53|82578
1626074410000|2021-07-12 07:20:10|97.73|97.61|97.74|97.65|97.74|97.65|97.67|97.54|32956
1626074420000|2021-07-12 07:20:20|97.75|97.66|97.62|97.53|97.75|97.69|97.62|97.53|24868
1626074430000|2021-07-12 07:20:30|97.63|97.7|97.7|97.6|97.73|97.7|97.63|97.53|63780
1626074440000|2021-07-12 07:20:40|97.68||97.67||97.7||97.67||22471
1626074450000|2021-07-12 07:20:50|97.66|97.59|97.68|97.57|97.78|97.75|97.63|97.56|77422
1626074460000|2021-07-12 07:21:00|97.67|97.56|97.56|97.45|97.74|97.62|97.52|97.42|65714
1626074470000|2021-07-12 07:21:10|97.55|97.46|97.62|97.51|97.63|97.51|97.54|97.46|36807
1626074480000|2021-07-12 07:21:20|97.61|97.52|97.61|97.52|97.61|97.52|97.59|97.51|13029
1626074490000|2021-07-12 07:21:30|97.59|97.51|97.47|97.37|97.59|97.52|97.43|97.31|29065
1626074500000|2021-07-12 07:21:40|97.48|97.4|97.49|97.42|97.49|97.42|97.48|97.4|28005
1626074510000|2021-07-12 07:21:50|97.48|97.4|97.47|97.36|97.49|97.46|97.44|97.33|21254
1626074520000|2021-07-12 07:22:00|97.49|97.38|97.62|97.53|97.62|97.53|97.48|97.38|36241
1626074530000|2021-07-12 07:22:10|97.61||97.62||97.62||97.61||6601
1626074540000|2021-07-12 07:22:20|97.61|97.52|97.54|97.44|97.61|97.52|97.54|97.38|31994
1626074550000|2021-07-12 07:22:30|97.53|97.45|97.51|97.41|97.55|97.48|97.5|97.38|23906
1626074560000|2021-07-12 07:22:40|97.5|97.4|97.48|97.4|97.52|97.41|97.46|97.33|43209
1626074570000|2021-07-12 07:22:50|97.47|97.52|97.53|97.45|97.55|97.52|97.45|97.4|66530
1626074580000|2021-07-12 07:23:00|97.55|97.46|97.51|97.43|97.56|97.5|97.5|97.41|14312
1626074590000|2021-07-12 07:23:10|97.52|97.44|97.52|97.42|97.54|97.47|97.5|97.41|41917
1626074600000|2021-07-12 07:23:20|97.54|97.43|97.58|97.49|97.73|97.59|97.54|97.43|70462
1626074610000|2021-07-12 07:23:30|97.57|97.5|97.56|97.5|97.57|97.5|97.56|97.5|25971
1626074620000|2021-07-12 07:23:40|97.6||97.58||97.6||97.58||4610
1626074630000|2021-07-12 07:23:50|97.57|97.49|97.43|97.33|97.59|97.49|97.43|97.32|50765
1626074640000|2021-07-12 07:24:00|97.44|97.34|97.41|97.33|97.47|97.46|97.4|97.32|43150
1626074650000|2021-07-12 07:24:10|97.4|97.32|97.36|97.3|97.43|97.41|97.34|97.27|81016
1626074660000|2021-07-12 07:24:20|97.37|97.32|97.39|97.31|97.41|97.34|97.37|97.3|18904
1626074670000|2021-07-12 07:24:30|97.41|97.4|97.38|97.28|97.41|97.4|97.3|97.25|80197
1626074680000|2021-07-12 07:24:40|97.37|97.29|97.37|97.28|97.37|97.32|97.37|97.28|92305
1626074690000|2021-07-12 07:24:50|97.38|97.3|97.33|97.3|97.38|97.33|97.33|97.3|16246
1626074700000|2021-07-12 07:25:00|97.38|97.31|97.26|97.16|97.38|97.32|97.26|97.14|31112
1626074710000|2021-07-12 07:25:10|97.27|97.17|97.25|97.16|97.27|97.17|97.25|97.16|14379
1626074720000|2021-07-12 07:25:20|97.27|97.15|97.24|97.16|97.27|97.16|97.24|97.14|22049
1626074730000|2021-07-12 07:25:30|97.27|97.24|97.28|97.21|97.38|97.3|97.25|97.16|41972
1626074740000|2021-07-12 07:25:40|97.33|97.2|97.29|97.21|97.38|97.22|97.29|97.17|27244
1626074760000|2021-07-12 07:26:00|97.28|97.2|97.25|97.18|97.3|97.21|97.25|97.18|14369
1626074770000|2021-07-12 07:26:10|97.24|97.17|97.21|97.11|97.3|97.26|97.14|97.1|63393
1626074780000|2021-07-12 07:26:20|97.24|97.27|97.15|97.06|97.34|97.27|97.1|97.05|141815
1626074790000|2021-07-12 07:26:30|97.18|97.05|97.15|97.08|97.18|97.08|97.15|97.05|9931
1626074800000|2021-07-12 07:26:40|||||||||24000
1626074810000|2021-07-12 07:26:50|97.14|97.09|97.18|97.12|97.18|97.15|97.13|97.09|69442
1626074820000|2021-07-12 07:27:00|97.24|97.11|97.17|97.1|97.27|97.16|97.17|97.1|17077
1626074830000|2021-07-12 07:27:10|97.16|97.09|96.99|96.92|97.18|97.16|96.97|96.87|214576
1626074840000|2021-07-12 07:27:20|97|96.93|97.11|97.01|97.12|97.01|97|96.93|62773
1626074850000|2021-07-12 07:27:30|97.14|97|97.13|97.04|97.14|97.04|97.13|96.99|13094
1626074860000|2021-07-12 07:27:40|97.15|97.05|97.14|97.08|97.23|97.11|97.13|97.05|56668
1626074870000|2021-07-12 07:27:50|97.13|97.07|97.11|97.04|97.14|97.1|97.1|97.04|9161
1626074880000|2021-07-12 07:28:00|97.13|97.06|96.95|96.89|97.2|97.06|96.95|96.87|46050
1626074890000|2021-07-12 07:28:10|96.94||96.97||96.97||96.94||1759
1626074900000|2021-07-12 07:28:20|96.96|96.88|96.94|96.86|96.97|96.89|96.89|96.86|20150
1626074910000|2021-07-12 07:28:30|96.87|96.85|96.92|96.84|96.94|96.85|96.86|96.8|32087
1626074920000|2021-07-12 07:28:40||96.85||96.87||96.87||96.85|17006
1626074930000|2021-07-12 07:28:50|96.94|96.86|97.07|97.01|97.11|97.01|96.94|96.86|40761
1626074940000|2021-07-12 07:29:00|97.12|97.03|96.98|96.92|97.12|97.05|96.96|96.89|17175
1626074950000|2021-07-12 07:29:10|96.97|96.89|96.9|96.87|96.98|96.89|96.86|96.81|53045
1626074960000|2021-07-12 07:29:20|96.95|96.88|96.89|96.81|96.98|96.92|96.89|96.81|52122
1626074970000|2021-07-12 07:29:30|96.88|96.8|96.81|96.75|96.88|96.8|96.8|96.72|35834
1626074980000|2021-07-12 07:29:40|||||||||28880
1626074990000|2021-07-12 07:29:50|96.82|96.74|96.86|96.78|96.93|96.81|96.82|96.72|54910
1626075000000|2021-07-12 07:30:00|96.85|96.77|96.7|96.62|96.85|96.77|96.7|96.61|108593
1626075010000|2021-07-12 07:30:10|96.69|96.63|96.73|96.69|96.73|96.69|96.67|96.63|55862
1626075020000|2021-07-12 07:30:20|96.72||96.73||96.73||96.72||4397
1626075030000|2021-07-12 07:30:30|96.78|96.7|96.7|96.61|96.84|96.73|96.7|96.6|20434
1626075040000|2021-07-12 07:30:40|96.69|96.6|96.7|96.61|96.7|96.61|96.66|96.6|22918
1626075050000|2021-07-12 07:30:50|96.72|96.62|96.72|96.64|96.74|96.65|96.68|96.61|17650
1626075060000|2021-07-12 07:31:00|96.71|96.65|96.78|96.69|96.84|96.75|96.71|96.65|31366
1626075070000|2021-07-12 07:31:10|96.8|96.7|96.8|96.73|96.81|96.73|96.8|96.7|50000
1626075080000|2021-07-12 07:31:20|96.79|96.7|96.7|96.62|96.79|96.7|96.7|96.6|10450
1626075090000|2021-07-12 07:31:30|96.74|96.63|96.77|96.68|96.78|96.7|96.74|96.63|12293
1626075100000|2021-07-12 07:31:40|96.76|96.7|96.76|96.71|96.78|96.76|96.74|96.7|53431
1626075110000|2021-07-12 07:31:50|96.74|96.76|96.77|96.7|96.77|96.76|96.74|96.7|136261
1626075120000|2021-07-12 07:32:00|96.78|96.71|96.83|96.76|96.91|96.8|96.78|96.71|43370
1626075130000|2021-07-12 07:32:10|96.84|96.77|96.85|96.82|96.88|96.82|96.84|96.77|15890
1626075140000|2021-07-12 07:32:20|96.88|96.81|96.96|96.87|96.97|96.87|96.88|96.78|4374
1626075150000|2021-07-12 07:32:30|96.95|96.88|97.02|96.93|97.03|97|96.91|96.83|88928
1626075160000|2021-07-12 07:32:40|97.07|96.94|97.09|97.01|97.14|97.03|97.04|96.94|7781
1626075170000|2021-07-12 07:32:50|97.07|96.99|96.98|96.9|97.08|97|96.98|96.89|20677
1626075180000|2021-07-12 07:33:00|96.97|96.87|96.98|96.91|96.99|96.92|96.92|96.85|2182
1626075190000|2021-07-12 07:33:10|97.01|96.92|97.02|96.97|97.02|96.98|96.98|96.92|13500
1626075200000|2021-07-12 07:33:20|97.05|96.98|97.05|97|97.05|97|97.05|96.98|37080
1626075210000|2021-07-12 07:33:30|97.08|96.98|97.11|97.04|97.11|97.04|97.08|96.98|37375
1626075220000|2021-07-12 07:33:40|97.1|96.99|97.08|97.03|97.1|97.03|97.06|96.97|46945
1626075230000|2021-07-12 07:33:50|97.09|97.04|97.16|97.07|97.21|97.12|97.09|97.04|11772
1626075240000|2021-07-12 07:34:00|97.15|97.08|97.13|97.06|97.17|97.1|97.1|97.04|26914
1626075250000|2021-07-12 07:34:10|97.14|97.16|97.13|97.07|97.17|97.16|97.13|97.06|50121
1626075260000|2021-07-12 07:34:20|97.12|97.08|96.98|96.92|97.12|97.09|96.98|96.9|39135
1626075270000|2021-07-12 07:34:30|96.97|96.89|96.88|96.84|96.97|96.91|96.87|96.83|26923
1626075280000|2021-07-12 07:34:40|96.87|96.83|96.87|96.83|96.87|96.83|96.87|96.83|3627
1626075290000|2021-07-12 07:34:50|96.88|96.87|97|96.92|97.03|96.92|96.88|96.84|28345
1626075300000|2021-07-12 07:35:00|97.03|96.93|97.08|97.02|97.08|97.02|97.01|96.93|15335
1626075310000|2021-07-12 07:35:10||97.04||97.04||97.04||97.04|10436
1626075320000|2021-07-12 07:35:20|97.1|97.06|97.06|97.01|97.11|97.1|97.06|97|50228
1626075330000|2021-07-12 07:35:30|97.05|97.02|96.91|96.87|97.05|97.03|96.91|96.83|261221
1626075340000|2021-07-12 07:35:40|96.93|96.88|97|96.94|97.04|96.94|96.93|96.88|11845
1626075350000|2021-07-12 07:35:50|||||||||3076
1626075360000|2021-07-12 07:36:00|96.99|96.93|96.99|96.94|96.99|96.94|96.94|96.9|12768
1626075370000|2021-07-12 07:36:10|||||||||4552
1626075380000|2021-07-12 07:36:20|97|96.97|96.99|96.94|97|96.97|96.99|96.94|3641
1626075390000|2021-07-12 07:36:30|96.98|96.9|96.97|96.91|96.98|96.91|96.95|96.9|13540
1626075400000|2021-07-12 07:36:40|96.96|96.9|96.96|96.89|96.97|96.9|96.92|96.83|12475
1626075410000|2021-07-12 07:36:50|96.94|96.86|96.96|96.89|96.96|96.89|96.94|96.86|9274
1626075420000|2021-07-12 07:37:00|96.95||96.94||96.97||96.94||533
1626075430000|2021-07-12 07:37:10|96.93|96.9|96.93|96.9|96.93|96.9|96.93|96.9|9953
1626075440000|2021-07-12 07:37:20|96.94|96.96|96.99|96.92|97|96.97|96.94|96.9|74248
1626075450000|2021-07-12 07:37:30|97|97|97|96.95|97.03|97|97|96.9|82657
1626075460000|2021-07-12 07:37:40|96.99|96.96|97|96.94|97|96.97|96.98|96.86|20592
1626075470000|2021-07-12 07:37:50|96.99|96.93|96.99|96.95|97|96.98|96.96|96.86|60391
1626075480000|2021-07-12 07:38:00|97|96.96|97|96.95|97|96.97|96.97|96.87|16577
1626075490000|2021-07-12 07:38:10|96.99||96.99||96.99||96.99||1183
1626075500000|2021-07-12 07:38:20|97|96.96|96.99|96.95|97|96.96|96.99|96.95|25177
1626075510000|2021-07-12 07:38:30|97|96.89|97|96.93|97.01|97|97|96.89|9094
1626075520000|2021-07-12 07:38:40|96.99|96.88|97|96.96|97|96.96|96.96|96.88|29903
1626075530000|2021-07-12 07:38:50|97.01|96.97|97.11|97.03|97.13|97.03|97.01|96.97|47310
1626075540000|2021-07-12 07:39:00|97.14|97.04|97.14|97.09|97.14|97.09|97.14|97.04|2957
1626075550000|2021-07-12 07:39:10|97.16|97.1|97.16|97.12|97.16|97.13|97.16|97.1|3057
1626075560000|2021-07-12 07:39:20|97.19|97.16|97.15|97.07|97.25|97.19|97.14|97.06|40792
1626075570000|2021-07-12 07:39:30|97.14||97.13||97.14||97.13||6342
1626075580000|2021-07-12 07:39:40|97.14|97.1|97.16|97.1|97.16|97.1|97.14|97.1|9355
1626075590000|2021-07-12 07:39:50|97.15|97.09|97.15|97.08|97.15|97.09|97.15|97.02|8529
1626075600000|2021-07-12 07:40:00|97.14|97.07|97.07|97.01|97.14|97.07|97.07|97|7933
1626075610000|2021-07-12 07:40:10|97.06|97|97.06|97.01|97.06|97.01|97.05|97|1108
1626075630000|2021-07-12 07:40:30|97.05|97|97.04|97.01|97.05|97.01|97.04|97|4947
1626075640000|2021-07-12 07:40:40|97.05|97.02|97.08|97.03|97.08|97.04|97.05|97|49609
1626075650000|2021-07-12 07:40:50|97.07|97.01|97.06|97|97.07|97.01|97.06|97|32089
1626075660000|2021-07-12 07:41:00|97.07|97.01|97.13|97.07|97.13|97.07|97.07|97.01|21716
1626075670000|2021-07-12 07:41:10|97.12||97.12||97.12||97.12||5628
1626075680000|2021-07-12 07:41:20|97.13|97.08|97.19|97.13|97.21|97.13|97.13|97.08|6809
1626075690000|2021-07-12 07:41:30|97.18|97.14|97.22|97.14|97.22|97.14|97.18|97.14|6656
1626075700000|2021-07-12 07:41:40|97.21|97.13|97.21|97.12|97.21|97.13|97.18|97.11|3488
1626075710000|2021-07-12 07:41:50|97.2||97.19||97.2||97.19||14812
1626075720000|2021-07-12 07:42:00|97.2|97.14|97.27|97.18|97.29|97.22|97.2|97.14|55595
1626075730000|2021-07-12 07:42:10|97.28|97.2|97.27|97.22|97.29|97.22|97.27|97.18|11377
1626075740000|2021-07-12 07:42:20|97.28|97.3|97.33|97.27|97.34|97.3|97.27|97.22|42380
1626075750000|2021-07-12 07:42:30|97.32|97.29|97.33|97.27|97.33|97.31|97.32|97.25|10464
1626075760000|2021-07-12 07:42:40|97.32|97.25|97.25|97.17|97.32|97.25|97.24|97.16|29766
1626075770000|2021-07-12 07:42:50|97.26|97.18|97.28|97.23|97.28|97.23|97.26|97.18|49413
1626075780000|2021-07-12 07:43:00|97.29|97.3|97.38|97.31|97.41|97.31|97.29|97.3|7258
1626075790000|2021-07-12 07:43:10|97.37|97.3|97.44|97.37|97.45|97.37|97.34|97.22|87084
1626075800000|2021-07-12 07:43:20|97.45|97.42|97.43|97.35|97.45|97.42|97.43|97.34|13199
1626075810000|2021-07-12 07:43:30|97.41|97.33|97.36|97.26|97.41|97.34|97.36|97.23|8124
1626075820000|2021-07-12 07:43:40|97.35|97.24|97.31|97.24|97.35|97.25|97.31|97.22|0
1626075830000|2021-07-12 07:43:50|97.28|97.22|97.3|97.2|97.31|97.22|97.25|97.19|7425
1626075840000|2021-07-12 07:44:00|97.31|97.21|97.21|97.12|97.32|97.24|97.21|97.09|3468
1626075850000|2021-07-12 07:44:10|97.19|97.1|97.16|97.1|97.21|97.14|97.16|97.08|9994
1626075860000|2021-07-12 07:44:20|97.15|97.06|97.12|97.06|97.16|97.1|97.12|97.06|6759
1626075870000|2021-07-12 07:44:30|97.1|97.04|97.07|97.01|97.1|97.04|97.07|97|11819
1626075880000|2021-07-12 07:44:40|97.05|97|97|96.92|97.05|97.01|97|96.9|38955
1626075890000|2021-07-12 07:44:50|96.97|96.91|96.88|96.81|96.97|96.91|96.88|96.8|19004
1626075900000|2021-07-12 07:45:00|96.87|96.82|96.88|96.82|96.88|96.82|96.87|96.82|5617
1626075910000|2021-07-12 07:45:10|96.87||96.86||96.87||96.86||5551
1626075920000|2021-07-12 07:45:20|96.84|96.81|96.79|96.76|96.84|96.81|96.79|96.76|2827
1626075930000|2021-07-12 07:45:30|96.78|96.73|96.79|96.73|96.86|96.78|96.77|96.7|14143
1626075940000|2021-07-12 07:45:40|96.8|96.74|96.95|96.9|97.03|96.91|96.8|96.74|55012
1626075950000|2021-07-12 07:45:50||96.89||96.9||96.9||96.89|5145
1626075960000|2021-07-12 07:46:00|96.93|96.89|96.84|96.77|96.93|96.89|96.84|96.76|9538
1626075970000|2021-07-12 07:46:10|96.83|96.8|96.9|96.84|96.9|96.84|96.83|96.8|8678
1626075980000|2021-07-12 07:46:20|||||||||16879
1626075990000|2021-07-12 07:46:30|||||||||1000
1626076000000|2021-07-12 07:46:40|96.95|96.85|96.94|96.85|96.95|96.93|96.94|96.84|10252
1626076010000|2021-07-12 07:46:50|||||||||1534
1626076020000|2021-07-12 07:47:00||96.86||96.86||96.86||96.86|8452
1626076030000|2021-07-12 07:47:10|96.95|96.87|96.95|96.91|96.95|96.91|96.95|96.87|17179
1626076040000|2021-07-12 07:47:20|96.94|96.88|96.95|96.91|96.95|96.92|96.94|96.88|12227
1626076050000|2021-07-12 07:47:30|96.96|96.92|97.06|96.97|97.07|96.97|96.96|96.92|15973
1626076060000|2021-07-12 07:47:40|97.07|97|97.23|97.16|97.24|97.18|97.07|97|78452
1626076070000|2021-07-12 07:47:50|97.24|97.17|97.23|97.15|97.29|97.18|97.23|97.14|8507
1626076080000|2021-07-12 07:48:00|97.26|97.18|97.27|97.2|97.28|97.24|97.26|97.18|5638
1626076090000|2021-07-12 07:48:10|97.28|97.21|97.36|97.28|97.49|97.38|97.28|97.2|70919
1626076100000|2021-07-12 07:48:20|97.35|97.26|97.26|97.2|97.35|97.26|97.25|97.2|13042
1626076110000|2021-07-12 07:48:30|97.25|97.14|97.23|97.2|97.25|97.23|97.23|97.13|1320
1626076120000|2021-07-12 07:48:40|97.26|97.21|97.34|97.26|97.36|97.26|97.26|97.2|16938
1626076130000|2021-07-12 07:48:50|97.33|97.27|97.38|97.3|97.4|97.3|97.33|97.27|9458
1626076140000|2021-07-12 07:49:00|97.37|97.28|97.38|97.27|97.38|97.28|97.36|97.25|20
1626076150000|2021-07-12 07:49:10||97.32||97.32||97.32||97.32|3617
1626076160000|2021-07-12 07:49:20|97.4|97.35|97.43|97.35|97.46|97.35|97.4|97.35|16603
1626076170000|2021-07-12 07:49:30|97.42|97.34|97.42|97.36|97.42|97.36|97.39|97.34|24457
1626076180000|2021-07-12 07:49:40|97.43|97.31|97.35|97.27|97.43|97.36|97.35|97.26|6909
1626076190000|2021-07-12 07:49:50|97.34||97.34||97.34||97.33||1078
1626076200000|2021-07-12 07:50:00|97.35|97.28|97.27|97.2|97.35|97.28|97.26|97.2|6731
1626076210000|2021-07-12 07:50:10|97.28|97.23|97.38|97.32|97.46|97.34|97.28|97.23|29665
1626076220000|2021-07-12 07:50:20|97.44|97.33|97.36|97.3|97.44|97.34|97.36|97.29|10038
1626076230000|2021-07-12 07:50:30|97.35|97.24|97.33|97.25|97.35|97.3|97.33|97.22|6567
1626076240000|2021-07-12 07:50:40|97.38|97.26|97.4|97.34|97.4|97.38|97.34|97.26|7412
1626076250000|2021-07-12 07:50:50|97.39|97.31|97.3|97.25|97.39|97.31|97.3|97.2|34643
1626076260000|2021-07-12 07:51:00|97.29|97.2|97.21|97.13|97.29|97.25|97.21|97.11|12850
1626076270000|2021-07-12 07:51:10|97.2|97.1|97.2|97.11|97.21|97.11|97.2|97.1|0
1626076280000|2021-07-12 07:51:20|97.19|97.09|97.15|97.08|97.19|97.09|97.15|97.07|5869
1626076290000|2021-07-12 07:51:30|97.14|97.05|97.15|97.09|97.15|97.09|97.14|97.05|200
1626076300000|2021-07-12 07:51:40|97.14|97.07|97.14|97.06|97.14|97.07|97.14|97.05|70
1626076310000|2021-07-12 07:51:50|||||||||1351
1626076320000|2021-07-12 07:52:00|97.15|97.1|97.19|97.14|97.19|97.14|97.15|97.1|22048
1626076330000|2021-07-12 07:52:10|97.21|97.15|97.28|97.2|97.29|97.21|97.21|97.14|25619
1626076340000|2021-07-12 07:52:20|97.27|97.21|97.21|97.13|97.27|97.21|97.21|97.1|15831
1626076350000|2021-07-12 07:52:30|97.2|97.12|97.2|97.11|97.2|97.12|97.2|97.1|10
1626076360000|2021-07-12 07:52:40||97.12||97.12||97.12||97.12|46526
1626076370000|2021-07-12 07:52:50|97.19|97.11|97.11|97.05|97.19|97.11|97.11|97.05|5229
1626076380000|2021-07-12 07:53:00|97.14|97.06|97.14|97.08|97.14|97.08|97.14|97.06|6203
1626076390000|2021-07-12 07:53:10|97.21|97.09|97.19|97.11|97.21|97.11|97.19|97.09|13387
1626076400000|2021-07-12 07:53:20|97.18|97.09|97.17|97.09|97.18|97.09|97.17|97.09|0
1626076410000|2021-07-12 07:53:30||97.1||97.1||97.1||97.1|0
1626076420000|2021-07-12 07:53:40|97.16|97.09|97.08|97.01|97.16|97.09|97.06|97|59977
1626076430000|2021-07-12 07:53:50|97.11|97.1|97.08|97.02|97.11|97.1|97.08|97.01|35485
1626076440000|2021-07-12 07:54:00|97.1|97.03|97.1|97.03|97.11|97.05|97.1|97.02|13930
1626076450000|2021-07-12 07:54:10|||||||||8273
1626076460000|2021-07-12 07:54:20|97.09|97.04|97.05|97|97.09|97.04|97.05|97|398
1626076470000|2021-07-12 07:54:30|97.08|97.01|97.08|97.03|97.09|97.03|97.06|97.01|4774
1626076480000|2021-07-12 07:54:40|||||||||10300
1626076490000|2021-07-12 07:54:50||97.02||97.02||97.02||97.02|302
1626076500000|2021-07-12 07:55:00|97.07|97.03|96.99|96.92|97.08|97.03|96.97|96.9|219111
1626076510000|2021-07-12 07:55:10||96.9||96.92||96.92||96.9|1014
1626076520000|2021-07-12 07:55:20|97|96.91|97.05|97|97.06|97|97|96.91|16506
1626076530000|2021-07-12 07:55:30|||||||||15994
1626076540000|2021-07-12 07:55:40|97.04|96.99|96.98|96.95|97.04|96.99|96.98|96.95|8883
1626076560000|2021-07-12 07:56:00|96.99|96.96|97.04|97.01|97.04|97.01|96.99|96.96|9121
1626076570000|2021-07-12 07:56:10|97.05|97.02|97.09|97.04|97.1|97.04|97.05|97.02|7239
1626076580000|2021-07-12 07:56:20|97.07|97.05|97.1|97.07|97.11|97.07|97.07|97.03|15919
1626076590000|2021-07-12 07:56:30|97.08|97.06|97.06|97.01|97.09|97.06|97.06|97|28081
1626076600000|2021-07-12 07:56:40|97.09|97.03|97.1|97.04|97.11|97.04|97.09|97.01|23308
1626076610000|2021-07-12 07:56:50|97.11||97.11||97.11||97.11||9285
1626076620000|2021-07-12 07:57:00|97.1|97.06|97.1|97.06|97.1|97.06|97.1|97.06|14921
1626076630000|2021-07-12 07:57:10|97.09|97.04|96.93|96.9|97.09|97.04|96.93|96.9|59882
1626076640000|2021-07-12 07:57:20|96.92|96.84|96.94|96.88|96.95|96.89|96.91|96.84|20025
1626076650000|2021-07-12 07:57:30|96.95|96.9|96.92|96.87|96.95|96.9|96.92|96.87|9154
1626076660000|2021-07-12 07:57:40|96.88|96.86|96.88|96.84|96.88|96.86|96.88|96.84|36075
1626076670000|2021-07-12 07:57:50|96.86|96.83|96.93|96.88|96.98|96.93|96.85|96.81|145367
1626076680000|2021-07-12 07:58:00|96.98|96.89|96.93|96.88|97.02|96.98|96.91|96.83|54735
1626076690000|2021-07-12 07:58:10|96.96|96.89|96.86|96.81|97.02|96.93|96.86|96.81|8120
1626076700000|2021-07-12 07:58:20|96.85|96.8|96.85|96.8|96.85|96.83|96.85|96.8|2159
1626076710000|2021-07-12 07:58:30|96.84|96.81|96.84|96.81|96.84|96.81|96.84|96.81|1070
1626076720000|2021-07-12 07:58:40|96.85|96.83|96.88|96.82|96.92|96.85|96.84|96.81|23118
1626076730000|2021-07-12 07:58:50||96.81||96.81||96.82||96.8|20042
1626076740000|2021-07-12 07:59:00|96.85|96.83|96.84|96.8|96.92|96.83|96.84|96.8|14194
1626076750000|2021-07-12 07:59:10|96.83|96.79|96.88|96.81|96.91|96.81|96.82|96.77|12878
1626076760000|2021-07-12 07:59:20|96.87|96.82|96.87|96.78|96.92|96.82|96.86|96.77|6745
1626076770000|2021-07-12 07:59:30|96.86|96.77|96.83|96.76|96.86|96.77|96.83|96.75|8569
1626076780000|2021-07-12 07:59:40|96.85|96.77|96.84|96.77|96.85|96.8|96.82|96.76|13013
1626076790000|2021-07-12 07:59:50|96.83|96.78|96.89|96.84|96.92|96.84|96.83|96.78|17000
1626076800000|2021-07-12 08:00:00|96.9|96.85|96.86|96.81|97.01|96.89|96.85|96.81|28606
1626076810000|2021-07-12 08:00:10|96.85|96.8|96.85|96.79|96.87|96.8|96.82|96.79|7701
1626076820000|2021-07-12 08:00:20|96.84|96.78|96.9|96.86|96.93|96.86|96.83|96.76|22786
1626076830000|2021-07-12 08:00:30|96.89|96.84|96.94|96.91|96.96|96.95|96.88|96.81|26079
1626076840000|2021-07-12 08:00:40||96.89||96.89||96.89||96.88|9871
1626076850000|2021-07-12 08:00:50|96.96|96.96|97.01|96.96|97.01|96.96|96.96|96.89|40357
1626076860000|2021-07-12 08:01:00|97.02|96.97|97.13|97.06|97.13|97.06|97.02|96.97|14627
1626076870000|2021-07-12 08:01:10|97.16|97.07|97.2|97.12|97.21|97.12|97.16|97.07|10943
1626076880000|2021-07-12 08:01:20|97.19|97.11|97.2|97.14|97.2|97.14|97.11|97.03|37145
1626076890000|2021-07-12 08:01:30|97.21|97.15|97.15|97.08|97.23|97.18|97.15|97.07|42873
1626076900000|2021-07-12 08:01:40|97.14|97.07|97.15|97.09|97.15|97.09|97.12|97.07|7879
1626076910000|2021-07-12 08:01:50|97.22|97.1|97.23|97.15|97.23|97.15|97.15|97.1|4638
1626076920000|2021-07-12 08:02:00|97.18|97.11|97.27|97.17|97.28|97.17|97.16|97.06|35961
1626076930000|2021-07-12 08:02:10|97.26|97.13|97.22|97.15|97.26|97.15|97.22|97.13|1180
1626076940000|2021-07-12 08:02:20|97.2|97.12|97.2|97.14|97.22|97.14|97.2|97.12|7895
1626076950000|2021-07-12 08:02:30|97.23|97.15|97.26|97.2|97.26|97.22|97.23|97.15|12241
1626076960000|2021-07-12 08:02:40|97.28|97.3|97.34|97.27|97.35|97.3|97.28|97.2|43046
1626076970000|2021-07-12 08:02:50||97.25||97.26||97.26||97.25|43962
1626076980000|2021-07-12 08:03:00|97.33|97.25|97.24|97.15|97.33|97.25|97.24|97.14|14379
1626077000000|2021-07-12 08:03:20|||||||||387
1626077010000|2021-07-12 08:03:30|97.23|97.14|97.22|97.14|97.23|97.14|97.22|97.14|3052
1626077020000|2021-07-12 08:03:40|97.21|97.17|97.25|97.17|97.25|97.17|97.21|97.17|10355
1626077030000|2021-07-12 08:03:50||97.19||97.19||97.2||97.17|230
1626077040000|2021-07-12 08:04:00||97.2||97.2||97.2||97.2|7269
1626077050000|2021-07-12 08:04:10||97.21||97.21||97.21||97.21|598
1626077060000|2021-07-12 08:04:20|97.27|97.19|97.2|97.14|97.27|97.19|97.2|97.14|10354
1626077070000|2021-07-12 08:04:30|97.19|97.1|97.11|97.04|97.19|97.1|97.11|97.03|2264
1626077080000|2021-07-12 08:04:40|||||||||22590
1626077090000|2021-07-12 08:04:50|97.1|97.03|97.1|97.03|97.1|97.03|97.1|97.03|20637
1626077100000|2021-07-12 08:05:00|97.09|97.04|97.09|97.04|97.09|97.04|97.09|97.04|1750
1626077110000|2021-07-12 08:05:10|97.06|97.03|97.03|96.96|97.06|97.03|97.03|96.93|23658
1626077120000|2021-07-12 08:05:20|97.04|96.97|97.06|97.01|97.06|97.01|97.04|96.97|32915
1626077130000|2021-07-12 08:05:30|97.05|96.97|97.04|96.97|97.05|96.99|97.04|96.97|226
1626077140000|2021-07-12 08:05:40|97.06|97.06|97.09|97.04|97.13|97.06|97.06|96.98|87877
1626077150000|2021-07-12 08:05:50|97.08|97.01|97.05|96.97|97.08|97.02|97.05|96.97|8118
1626077160000|2021-07-12 08:06:00|97.01|96.98|96.99|96.94|97.01|96.98|96.99|96.91|10958
1626077170000|2021-07-12 08:06:10|96.98|96.95|97.02|96.93|97.04|96.95|96.98|96.9|27806
1626077180000|2021-07-12 08:06:20|96.98|96.92|96.98|96.95|97.07|97.04|96.98|96.92|34521
1626077190000|2021-07-12 08:06:30|97.02|96.97|97.05|96.98|97.07|97|96.98|96.92|32380
1626077200000|2021-07-12 08:06:40|97.07|96.99|97.06|96.99|97.07|96.99|97.06|96.99|2061
1626077210000|2021-07-12 08:06:50|||||||||750
1626077220000|2021-07-12 08:07:00|97.07|97|97.01|96.95|97.07|97|97.01|96.92|10467
1626077230000|2021-07-12 08:07:10|97.02|96.92|97.06|97|97.06|97.02|97.02|96.92|15281
1626077240000|2021-07-12 08:07:20|||||||||30735
1626077250000|2021-07-12 08:07:30|97.07|97.09|97.1|97.01|97.1|97.09|97.07|96.99|53396
1626077260000|2021-07-12 08:07:40|97.12|97.02|97.13|97.07|97.13|97.07|97.12|97.02|21939
1626077270000|2021-07-12 08:07:50|97.14|97.16|97.16|97.09|97.18|97.16|97.14|97.06|20066
1626077280000|2021-07-12 08:08:00|97.15|97.07|97.11|97.07|97.15|97.07|97.1|97.06|16645
1626077290000|2021-07-12 08:08:10|97.13|97.08|97.16|97.09|97.18|97.09|97.13|97.06|9516
1626077300000|2021-07-12 08:08:20|97.18|97.11|97.17|97.11|97.18|97.11|97.17|97.11|1021
1626077310000|2021-07-12 08:08:30|97.18|97.14|97.21|97.14|97.26|97.14|97.18|97.14|31796
1626077320000|2021-07-12 08:08:40|97.26|97.16|97.27|97.18|97.27|97.18|97.26|97.16|103
1626077330000|2021-07-12 08:08:50|97.26||97.26||97.26||97.26||5000
1626077340000|2021-07-12 08:09:00|97.21||97.21||97.21||97.21||130
1626077350000|2021-07-12 08:09:10|97.19|97.16|97.11|97.07|97.19|97.17|97.11|97.06|35403
1626077360000|2021-07-12 08:09:20|97.14|97.08|97.16|97.11|97.16|97.11|97.14|97.08|4
1626077370000|2021-07-12 08:09:30|97.17|97.12|97.28|97.2|97.3|97.22|97.17|97.12|20072
1626077380000|2021-07-12 08:09:40|97.27|97.18|97.27|97.19|97.27|97.19|97.27|97.18|3303
1626077390000|2021-07-12 08:09:50|97.26|97.17|97.26|97.18|97.26|97.18|97.26|97.17|16018
1626077400000|2021-07-12 08:10:00|97.29|97.19|97.28|97.22|97.3|97.22|97.28|97.19|22451
1626077410000|2021-07-12 08:10:10|97.3|97.23|97.32|97.26|97.32|97.26|97.3|97.23|2924
1626077420000|2021-07-12 08:10:20|97.35|97.27|97.39|97.32|97.41|97.33|97.35|97.27|6431
1626077430000|2021-07-12 08:10:30|97.43|97.33|97.38|97.33|97.43|97.34|97.38|97.33|5099
1626077440000|2021-07-12 08:10:40|97.37|97.34|97.36|97.29|97.37|97.36|97.36|97.28|23026
1626077450000|2021-07-12 08:10:50|97.35|97.25|97.28|97.19|97.35|97.26|97.28|97.18|2944
1626077460000|2021-07-12 08:11:00|97.27|97.2|97.33|97.26|97.36|97.32|97.26|97.2|102570
1626077470000|2021-07-12 08:11:10|97.32||97.32||97.32||97.32||10000
1626077480000|2021-07-12 08:11:20|97.31|97.24|97.27|97.19|97.31|97.24|97.27|97.16|4304
1626077490000|2021-07-12 08:11:30|97.31|97.2|97.23|97.15|97.31|97.21|97.23|97.14|15472
1626077500000|2021-07-12 08:11:40|97.22|97.14|97.19|97.11|97.22|97.14|97.19|97.1|1311
1626077510000|2021-07-12 08:11:50|97.23|97.12|97.2|97.15|97.23|97.15|97.19|97.12|10801
1626077520000|2021-07-12 08:12:00|97.23|97.12|97.23|97.15|97.23|97.18|97.22|97.12|35892
1626077530000|2021-07-12 08:12:10|97.22|97.13|97.22|97.13|97.23|97.13|97.18|97.12|921
1626077540000|2021-07-12 08:12:20|||||||||1000
1626077550000|2021-07-12 08:12:30|97.21|97.11|97.2|97.11|97.23|97.14|97.2|97.1|10865
1626077560000|2021-07-12 08:12:40|||||||||4618
1626077580000|2021-07-12 08:13:00|97.23|97.12|97.23|97.16|97.23|97.17|97.22|97.12|2137
1626077590000|2021-07-12 08:13:10|||||||||350
1626077600000|2021-07-12 08:13:20|97.24|97.24|97.26|97.19|97.3|97.24|97.24|97.15|23003
1626077610000|2021-07-12 08:13:30|||||||||90225
1626077620000|2021-07-12 08:13:40|97.3|97.3|97.33|97.25|97.34|97.3|97.3|97.22|116108
1626077630000|2021-07-12 08:13:50|97.36|97.28|97.41|97.35|97.41|97.35|97.35|97.27|29354
1626077640000|2021-07-12 08:14:00|97.4|97.32|97.43|97.33|97.44|97.35|97.4|97.31|2734
1626077650000|2021-07-12 08:14:10|97.44|97.34|97.44|97.37|97.44|97.37|97.44|97.34|20284
1626077660000|2021-07-12 08:14:20|97.43|97.35|97.36|97.29|97.43|97.35|97.36|97.27|16655
1626077670000|2021-07-12 08:14:30|97.41||97.37||97.41||97.37||4013
1626077680000|2021-07-12 08:14:40|97.36|97.27|97.34|97.28|97.36|97.28|97.31|97.23|24165
1626077690000|2021-07-12 08:14:50|97.36|97.29|97.41|97.35|97.41|97.35|97.36|97.29|9928
1626077700000|2021-07-12 08:15:00|||||||||7130
1626077710000|2021-07-12 08:15:10||97.34||97.34||97.34||97.34|16
1626077720000|2021-07-12 08:15:20|97.4|97.3|97.46|97.39|97.46|97.39|97.4|97.3|21514
1626077730000|2021-07-12 08:15:30|97.47|97.46|97.5|97.42|97.54|97.46|97.46|97.39|15680
1626077740000|2021-07-12 08:15:40||97.43||97.46||97.46||97.43|2010
1626077750000|2021-07-12 08:15:50|97.56|97.44|97.58|97.52|97.66|97.57|97.54|97.43|66100
1626077760000|2021-07-12 08:16:00|97.59|97.55|97.59|97.53|97.63|97.57|97.57|97.52|23761
1626077770000|2021-07-12 08:16:10|||||||||100000
1626077780000|2021-07-12 08:16:20|97.58|97.52|97.58|97.52|97.58|97.52|97.58|97.52|16924
1626077790000|2021-07-12 08:16:30|97.59|97.53|97.59|97.53|97.59|97.53|97.59|97.53|2536
1626077800000|2021-07-12 08:16:40|97.6|97.54|97.64|97.57|97.64|97.57|97.6|97.54|27537
1626077810000|2021-07-12 08:16:50|97.65|97.58|97.67|97.61|97.67|97.61|97.65|97.58|5469
1626077820000|2021-07-12 08:17:00|97.66|97.57|97.57|97.48|97.66|97.57|97.57|97.47|5202
1626077830000|2021-07-12 08:17:10|||||||||11273
1626077840000|2021-07-12 08:17:20|||||||||1828
1626077850000|2021-07-12 08:17:30|97.55|97.47|97.45|97.37|97.55|97.47|97.45|97.35|35521
1626077860000|2021-07-12 08:17:40|97.44||97.44||97.44||97.44||1850
1626077870000|2021-07-12 08:17:50||97.34||97.35||97.36||97.32|11595
1626077880000|2021-07-12 08:18:00|||||||||3566
1626077890000|2021-07-12 08:18:10|||||||||1000
1626077900000|2021-07-12 08:18:20|||||||||1104
1626077910000|2021-07-12 08:18:30|||||||||3518
1626077920000|2021-07-12 08:18:40||97.36||97.38||97.38||97.36|6607
1626077930000|2021-07-12 08:18:50|97.45||97.45||97.45||97.44||4088
1626077940000|2021-07-12 08:19:00|97.44|97.39|97.44|97.39|97.44|97.39|97.44|97.39|0
1626077950000|2021-07-12 08:19:10|||||||||52552
1626077960000|2021-07-12 08:19:20|97.45|97.5|97.47|97.37|97.59|97.51|97.45|97.36|170504
1626077970000|2021-07-12 08:19:30|97.48|97.38|97.5|97.41|97.5|97.41|97.48|97.38|9990
1626077980000|2021-07-12 08:19:40|97.53|97.42|97.53|97.44|97.53|97.44|97.53|97.42|1967
1626077990000|2021-07-12 08:19:50|97.51|97.43|97.49|97.39|97.51|97.43|97.46|97.38|8387
1626078000000|2021-07-12 08:20:00|97.5|97.4|97.52|97.43|97.52|97.43|97.5|97.4|4361
1626078010000|2021-07-12 08:20:10|97.51|97.41|97.57|97.5|97.57|97.5|97.51|97.4|17071
1626078020000|2021-07-12 08:20:20|97.56||97.56||97.56||97.56||0
1626078030000|2021-07-12 08:20:30|||||||||1082
1626078050000|2021-07-12 08:20:50|97.57|97.53|97.63|97.56|97.63|97.56|97.57|97.53|81465
1626078060000|2021-07-12 08:21:00|97.62|97.52|97.47|97.4|97.62|97.53|97.47|97.38|33090
1626078070000|2021-07-12 08:21:10|||||||||10596
1626078080000|2021-07-12 08:21:20|97.49|97.37|97.47|97.4|97.5|97.4|97.47|97.37|6876
1626078100000|2021-07-12 08:21:40||97.37||97.38||97.38||97.37|5099
1626078110000|2021-07-12 08:21:50|97.46|97.4|97.47|97.44|97.47|97.44|97.46|97.38|2990
1626078120000|2021-07-12 08:22:00|97.5|97.38|97.5|97.43|97.5|97.46|97.48|97.38|4680
1626078130000|2021-07-12 08:22:10|97.49|97.41|97.47|97.4|97.49|97.41|97.46|97.38|62088
1626078140000|2021-07-12 08:22:20|97.48|97.5|97.5|97.43|97.52|97.5|97.48|97.4|83028
1626078150000|2021-07-12 08:22:30|97.49|97.46|97.5|97.43|97.5|97.46|97.49|97.4|5512
1626078160000|2021-07-12 08:22:40|97.49|97.42|97.46|97.38|97.49|97.42|97.46|97.36|2352
1626078170000|2021-07-12 08:22:50|||||||||2547
1626078180000|2021-07-12 08:23:00|97.45|97.36|97.42|97.34|97.45|97.38|97.42|97.32|7995
1626078190000|2021-07-12 08:23:10||97.32||97.34||97.34||97.31|13037
1626078200000|2021-07-12 08:23:20||97.33||97.31||97.34||97.31|3994
1626078210000|2021-07-12 08:23:30||97.32||97.31||97.32||97.31|5
1626078220000|2021-07-12 08:23:40|||||||||4000
1626078230000|2021-07-12 08:23:50|97.41|97.32|97.34|97.28|97.41|97.32|97.33|97.22|30860
1626078240000|2021-07-12 08:24:00|97.32|97.27|97.32|97.27|97.35|97.27|97.31|97.22|13993
1626078250000|2021-07-12 08:24:10|97.35|97.28|97.35|97.3|97.35|97.31|97.35|97.28|4909
1626078260000|2021-07-12 08:24:20|97.37|97.27|97.35|97.27|97.38|97.28|97.35|97.26|1143
1626078270000|2021-07-12 08:24:30|97.34||97.33||97.34||97.33||0
1626078280000|2021-07-12 08:24:40|97.34|97.28|97.36|97.29|97.37|97.29|97.34|97.28|4224
1626078290000|2021-07-12 08:24:50|97.35|97.26|97.35|97.27|97.35|97.27|97.35|97.26|800
1626078300000|2021-07-12 08:25:00||97.28||97.28||97.28||97.26|0
1626078310000|2021-07-12 08:25:10|||||||||2500
1626078320000|2021-07-12 08:25:20|97.32|97.25|97.31|97.24|97.32|97.25|97.29|97.18|36003
1626078330000|2021-07-12 08:25:30|||||||||2350
1626078340000|2021-07-12 08:25:40|97.33|97.25|97.35|97.29|97.35|97.3|97.33|97.25|24205
1626078350000|2021-07-12 08:25:50|97.36|97.3|97.37|97.32|97.37|97.33|97.36|97.3|9131
1626078360000|2021-07-12 08:26:00|97.38|97.5|97.39|97.32|97.52|97.5|97.38|97.3|107605
1626078370000|2021-07-12 08:26:10|97.38|97.29|97.32|97.24|97.38|97.32|97.3|97.21|29695
1626078380000|2021-07-12 08:26:20|97.33|97.28|97.28|97.2|97.33|97.28|97.28|97.19|23080
1626078390000|2021-07-12 08:26:30|97.27|97.18|97.21|97.16|97.27|97.19|97.21|97.16|10699
1626078400000|2021-07-12 08:26:40|||||||||4837
1626078410000|2021-07-12 08:26:50|||||||||3
1626078420000|2021-07-12 08:27:00|97.22||97.22||97.22||97.22||212
1626078430000|2021-07-12 08:27:10|97.23|97.26|97.26|97.19|97.29|97.26|97.23|97.16|115782
1626078440000|2021-07-12 08:27:20|97.29|97.26|97.27|97.18|97.3|97.26|97.24|97.16|30000
1626078450000|2021-07-12 08:27:30|97.23|97.17|97.23|97.15|97.23|97.2|97.17|97.1|112181
1626078460000|2021-07-12 08:27:40|97.22|97.16|97.19|97.13|97.22|97.17|97.19|97.12|10254
1626078470000|2021-07-12 08:27:50|97.23|97.14|97.21|97.15|97.23|97.17|97.21|97.14|1648
1626078480000|2021-07-12 08:28:00|97.2|97.14|97.2|97.14|97.2|97.14|97.2|97.14|1015
1626078490000|2021-07-12 08:28:10|97.23|97.15|97.27|97.19|97.28|97.19|97.23|97.15|10476
1626078500000|2021-07-12 08:28:20|97.28|97.22|97.27|97.22|97.28|97.22|97.27|97.22|107233
1626078510000|2021-07-12 08:28:30|97.28|97.2|97.19|97.12|97.28|97.22|97.18|97.1|16298
1626078520000|2021-07-12 08:28:40|97.22|97.22|97.26|97.16|97.28|97.22|97.22|97.15|153032
1626078530000|2021-07-12 08:28:50|97.28|97.2|97.28|97.21|97.28|97.21|97.27|97.2|10500
1626078540000|2021-07-12 08:29:00|97.29|97.22|97.28|97.2|97.34|97.24|97.28|97.19|26266
1626078560000|2021-07-12 08:29:20|||||||||38709
1626078570000|2021-07-12 08:29:30|97.32|97.3|97.28|97.21|97.34|97.3|97.28|97.2|31041
1626078580000|2021-07-12 08:29:40|97.27|97.22|97.27|97.21|97.29|97.22|97.27|97.21|9983
1626078590000|2021-07-12 08:29:50|97.26|97.2|97.24|97.17|97.26|97.2|97.23|97.16|8466
1626078600000|2021-07-12 08:30:00||97.16||97.18||97.18||97.16|0
1626078610000|2021-07-12 08:30:10|97.22|97.16|97.22|97.17|97.22|97.17|97.22|97.16|2336
1626078620000|2021-07-12 08:30:20|97.21|97.16|97.22|97.13|97.22|97.16|97.21|97.12|296
1626078630000|2021-07-12 08:30:30|||||||||193
1626078640000|2021-07-12 08:30:40||97.15||97.17||97.18||97.15|7252
1626078650000|2021-07-12 08:30:50|97.26|97.18|97.22|97.17|97.26|97.21|97.22|97.17|3957
1626078660000|2021-07-12 08:31:00|||||||||6000
1626078680000|2021-07-12 08:31:20|97.25|97.19|97.25|97.21|97.25|97.21|97.25|97.19|6238
1626078690000|2021-07-12 08:31:30|97.26|97.23|97.28|97.23|97.33|97.23|97.26|97.23|24178
1626078700000|2021-07-12 08:31:40|||||||||1165
1626078710000|2021-07-12 08:31:50|97.27|97.22|97.27|97.19|97.27|97.22|97.26|97.18|8352
1626078720000|2021-07-12 08:32:00|97.28|97.2|97.26|97.2|97.28|97.21|97.26|97.19|3111
1626078740000|2021-07-12 08:32:20|97.28|97.23|97.28|97.24|97.28|97.24|97.28|97.23|5779
1626078760000|2021-07-12 08:32:40||97.23||97.23||97.23||97.23|100
1626078770000|2021-07-12 08:32:50|97.33|97.25|97.33|97.29|97.33|97.3|97.33|97.23|5099
1626078780000|2021-07-12 08:33:00|97.35|97.3|97.4|97.31|97.42|97.31|97.33|97.3|6989
1626078790000|2021-07-12 08:33:10|97.41|97.32|97.41|97.33|97.44|97.38|97.41|97.31|530
1626078800000|2021-07-12 08:33:20|97.44|97.31|97.4|97.33|97.44|97.36|97.39|97.3|201
1626078810000|2021-07-12 08:33:30|97.41|97.36|97.39|97.36|97.43|97.36|97.39|97.36|5100
1626078820000|2021-07-12 08:33:40|97.43|97.32|97.5|97.45|97.5|97.45|97.43|97.32|30262
1626078830000|2021-07-12 08:33:50|97.51|97.46|97.54|97.46|97.54|97.47|97.51|97.45|9724
1626078840000|2021-07-12 08:34:00|97.58|97.47|97.54|97.46|97.64|97.54|97.53|97.44|21800
1626078850000|2021-07-12 08:34:10|97.57|97.47|97.59|97.53|97.6|97.53|97.57|97.47|1634
1626078860000|2021-07-12 08:34:20|97.6|97.54|97.58|97.54|97.6|97.54|97.58|97.51|101
1626078880000|2021-07-12 08:34:40|97.59|97.55|97.66|97.6|97.66|97.6|97.59|97.54|11625
1626078890000|2021-07-12 08:34:50||97.61||97.63||97.63||97.61|0
1626078900000|2021-07-12 08:35:00|97.7|97.64|97.8|97.77|97.84|97.77|97.7|97.63|56500
1626078910000|2021-07-12 08:35:10|97.81|97.72|97.83|97.75|97.86|97.8|97.8|97.7|54335
1626078920000|2021-07-12 08:35:20|97.82|97.71|97.73|97.66|97.82|97.75|97.72|97.62|24314
1626078930000|2021-07-12 08:35:30|97.72|97.61|97.72|97.64|97.72|97.64|97.72|97.61|2024
1626078940000|2021-07-12 08:35:40||97.61||97.62||97.62||97.61|10
1626078950000|2021-07-12 08:35:50|97.71|97.61|97.66|97.6|97.71|97.61|97.66|97.57|7825
1626078960000|2021-07-12 08:36:00||97.61||97.63||97.63||97.58|3312
1626078970000|2021-07-12 08:36:10|97.69|97.65|97.69|97.63|97.69|97.65|97.69|97.61|3306
1626078980000|2021-07-12 08:36:20|97.7|97.66|97.71|97.67|97.72|97.67|97.7|97.61|13377
1626078990000|2021-07-12 08:36:30||97.68||97.68||97.68||97.67|2075
1626079000000|2021-07-12 08:36:40|97.72|97.69|97.8|97.71|97.82|97.71|97.72|97.69|16525
1626079010000|2021-07-12 08:36:50|97.78|97.72|97.81|97.77|97.81|97.77|97.77|97.7|13187
1626079020000|2021-07-12 08:37:00|97.84|97.78|97.81|97.76|97.87|97.81|97.81|97.76|12693
1626079030000|2021-07-12 08:37:10|97.82|97.77|97.78|97.71|97.83|97.77|97.78|97.69|2280
1626079040000|2021-07-12 08:37:20|97.79|97.72|97.8|97.73|97.81|97.75|97.79|97.7|0
1626079050000|2021-07-12 08:37:30|97.81|97.7|97.85|97.76|97.85|97.76|97.81|97.7|22457
1626079060000|2021-07-12 08:37:40|97.84||97.83||97.84||97.83||0
1626079070000|2021-07-12 08:37:50|97.82|97.78|97.85|97.77|97.88|97.79|97.82|97.76|20515
1626079080000|2021-07-12 08:38:00||97.75||97.77||97.77||97.75|3396
1626079090000|2021-07-12 08:38:10||97.78||97.78||97.78||97.78|5223
1626079100000|2021-07-12 08:38:20|||||||||2025
1626079110000|2021-07-12 08:38:30|||||||||3049
1626079120000|2021-07-12 08:38:40|97.86|97.79|97.88|97.83|97.88|97.83|97.86|97.79|3915
1626079130000|2021-07-12 08:38:50|97.89|97.84|97.96|97.86|97.97|97.86|97.89|97.84|5091
1626079140000|2021-07-12 08:39:00|97.92|97.9|97.89|97.82|97.92|97.9|97.89|97.81|1941
1626079150000|2021-07-12 08:39:10|||||||||3906
1626079160000|2021-07-12 08:39:20|||||||||7254
1626079170000|2021-07-12 08:39:30|97.88|97.81|97.84|97.77|97.88|97.81|97.84|97.75|251
1626079180000|2021-07-12 08:39:40|97.85|97.78|97.89|97.81|97.9|97.81|97.85|97.78|7522
1626079190000|2021-07-12 08:39:50|97.9|97.82|97.91|97.82|97.92|97.82|97.9|97.82|657
1626079200000|2021-07-12 08:40:00|97.9|97.83|97.89|97.83|97.9|97.83|97.89|97.83|4566
1626079210000|2021-07-12 08:40:10|97.85||97.89||97.89||97.85||388
1626079220000|2021-07-12 08:40:20|97.87|97.78|97.84|97.78|97.9|97.83|97.84|97.77|50876
1626079230000|2021-07-12 08:40:30|97.9|97.83|97.9|97.81|97.9|97.83|97.88|97.8|3833
1626079240000|2021-07-12 08:40:40|97.92|97.94|97.97|97.88|97.98|97.94|97.91|97.82|41717
1626079250000|2021-07-12 08:40:50|97.96|97.87|97.89|97.8|97.96|97.87|97.89|97.79|8126
1626079260000|2021-07-12 08:41:00||97.81||97.82||97.82||97.81|7137
1626079270000|2021-07-12 08:41:10|||||||||4700
1626079280000|2021-07-12 08:41:20|97.92|97.9|97.95|97.86|97.96|97.9|97.89|97.82|46637
1626079290000|2021-07-12 08:41:30|97.92||97.92||97.92||97.92||9980
1626079300000|2021-07-12 08:41:40|97.82|97.84|97.87|97.8|97.91|97.84|97.82|97.8|29468
1626079310000|2021-07-12 08:41:50|97.88|97.83|97.9|97.83|97.9|97.83|97.88|97.83|2780
1626079330000|2021-07-12 08:42:10|97.92|97.85|97.96|97.9|97.98|97.9|97.92|97.85|5981
1626079340000|2021-07-12 08:42:20|97.98|97.89|97.94|97.85|97.98|97.89|97.94|97.85|11000
1626079350000|2021-07-12 08:42:30|97.93|97.82|97.9|97.83|97.93|97.83|97.9|97.81|10
1626079360000|2021-07-12 08:42:40|97.93|97.85|97.92|97.85|97.93|97.85|97.92|97.85|0
1626079370000|2021-07-12 08:42:50|97.91|97.83|97.86|97.8|97.91|97.85|97.86|97.8|19554
1626079380000|2021-07-12 08:43:00|97.85|97.77|97.93|97.85|97.96|97.9|97.82|97.72|51389
1626079390000|2021-07-12 08:43:10|97.96|97.86|97.92|97.86|97.96|97.86|97.92|97.85|0
1626079400000|2021-07-12 08:43:20|||||||||448
1626079410000|2021-07-12 08:43:30|97.98||97.95||97.98||97.95||10250
1626079420000|2021-07-12 08:43:40|97.93|97.85|97.91|97.83|97.93|97.85|97.91|97.82|1210
1626079430000|2021-07-12 08:43:50|||||||||1815
1626079440000|2021-07-12 08:44:00|97.9|97.82|97.91|97.82|97.95|97.88|97.87|97.8|20305
1626079450000|2021-07-12 08:44:10|97.9|97.83|97.94|97.87|97.95|97.87|97.9|97.83|27127
1626079460000|2021-07-12 08:44:20|97.93|97.84|97.98|97.89|97.98|97.96|97.9|97.8|31947
1626079470000|2021-07-12 08:44:30|97.97||97.97||97.97||97.97||5102
1626079480000|2021-07-12 08:44:40||97.86||97.88||97.88||97.86|1096
1626079490000|2021-07-12 08:44:50|||||||||6083
1626079500000|2021-07-12 08:45:00|97.94|97.87|97.88|97.8|97.94|97.87|97.88|97.78|12611
1626079520000|2021-07-12 08:45:20|97.86|97.79|97.81|97.72|97.86|97.79|97.79|97.71|8707
1626079530000|2021-07-12 08:45:30|97.8|97.73|97.84|97.78|97.84|97.78|97.8|97.73|1374
1626079540000|2021-07-12 08:45:40|97.9|97.79|97.88|97.8|97.9|97.8|97.88|97.79|1243
1626079570000|2021-07-12 08:46:10||97.82||97.82||97.82||97.82|792
1626079580000|2021-07-12 08:46:20||97.83||97.82||97.83||97.82|498
1626079590000|2021-07-12 08:46:30||97.84||97.84||97.85||97.84|8002
1626079610000|2021-07-12 08:46:50|97.87|97.85|97.87|97.79|97.87|97.85|97.86|97.76|7187
1626079620000|2021-07-12 08:47:00|97.88|97.8|97.91|97.82|97.91|97.82|97.85|97.8|8424
1626079640000|2021-07-12 08:47:20|97.89|97.81|97.89|97.81|97.89|97.81|97.89|97.8|5971
1626079650000|2021-07-12 08:47:30|97.91|97.82|97.98|97.91|97.98|97.91|97.91|97.82|3635
1626079660000|2021-07-12 08:47:40|||||||||2000
1626079670000|2021-07-12 08:47:50|98.02|97.92|98.02|97.95|98.03|97.95|98.02|97.92|23060
1626079680000|2021-07-12 08:48:00|98||98||98||98||0
1626079700000|2021-07-12 08:48:20|98.03||98.03||98.03||98.02||27983
1626079710000|2021-07-12 08:48:30|98.04|97.96|98.16|98.09|98.16|98.09|98.03|97.96|8454
1626079720000|2021-07-12 08:48:40||98.11||98.09||98.11||98.06|11748
1626079730000|2021-07-12 08:48:50||98.11||98.13||98.13||98.08|1000
1626079740000|2021-07-12 08:49:00|98.15|98.08|98.15|98.07|98.16|98.12|98.11|98.02|38641
1626079750000|2021-07-12 08:49:10|98.14||98.14||98.14||98.14||1036
1626079760000|2021-07-12 08:49:20|||||||||10087
1626079780000|2021-07-12 08:49:40|||||||||3026
1626079790000|2021-07-12 08:49:50|98.16|98.08|98.16|98.09|98.16|98.11|98.16|98.06|6504
1626079800000|2021-07-12 08:50:00|||||||||196
1626079820000|2021-07-12 08:50:20|98.18|98.1|98.25|98.15|98.27|98.24|98.18|98.1|37104
1626079830000|2021-07-12 08:50:30|98.24||98.23||98.24||98.23||1530
1626079840000|2021-07-12 08:50:40|98.21|98.11|98.2|98.13|98.21|98.13|98.2|98.11|11025
1626079870000|2021-07-12 08:51:10|||||||||440
1626079880000|2021-07-12 08:51:20|98.23|98.14|98.32|98.23|98.32|98.23|98.23|98.14|25766
1626079900000|2021-07-12 08:51:40|||||||||111
1626079920000|2021-07-12 08:52:00|||||||||268
1626079930000|2021-07-12 08:52:10|98.31|98.2|98.27|98.18|98.31|98.23|98.27|98.17|3713
1626079940000|2021-07-12 08:52:20|||||||||2019
1626079960000|2021-07-12 08:52:40|||||||||1880
1626079970000|2021-07-12 08:52:50|98.24|98.17|98.31|98.23|98.31|98.23|98.24|98.17|9228
1626079980000|2021-07-12 08:53:00|||||||||458
1626079990000|2021-07-12 08:53:10|||||||||2014
1626080000000|2021-07-12 08:53:20|98.32|98.25|98.32|98.28|98.37|98.28|98.32|98.25|7475
1626080010000|2021-07-12 08:53:30||98.29||98.29||98.29||98.29|10000
1626080030000|2021-07-12 08:53:50|||||||||101
1626080040000|2021-07-12 08:54:00|98.36|98.3|98.37|98.3|98.37|98.3|98.36|98.3|9438
1626080050000|2021-07-12 08:54:10|98.36|98.33|98.37|98.3|98.48|98.36|98.36|98.3|18197
1626080060000|2021-07-12 08:54:20|98.4|98.31|98.37|98.31|98.4|98.31|98.37|98.31|20
1626080070000|2021-07-12 08:54:30|98.36|98.3|98.32|98.23|98.36|98.3|98.32|98.2|38761
1626080080000|2021-07-12 08:54:40|98.35|98.27|98.34|98.26|98.35|98.28|98.34|98.25|22633
1626080100000|2021-07-12 08:55:00|98.33|98.24|98.29|98.19|98.33|98.24|98.29|98.18|530
1626080110000|2021-07-12 08:55:10|98.34|98.2|98.31|98.23|98.34|98.23|98.31|98.2|103
1626080120000|2021-07-12 08:55:20|98.28|98.21|98.28|98.21|98.28|98.21|98.28|98.21|0
1626080130000|2021-07-12 08:55:30|98.27|98.2|98.27|98.19|98.27|98.2|98.27|98.19|5064
1626080140000|2021-07-12 08:55:40|||||||||1000
1626080150000|2021-07-12 08:55:50|98.28|98.21|98.36|98.3|98.38|98.3|98.28|98.21|27042
1626080160000|2021-07-12 08:56:00|98.38|98.4|98.23|98.15|98.45|98.4|98.23|98.14|46178
1626080170000|2021-07-12 08:56:10||98.14||98.14||98.14||98.13|0
1626080180000|2021-07-12 08:56:20|||||||||10574
1626080200000|2021-07-12 08:56:40|98.22|98.12|98.22|98.12|98.22|98.12|98.22|98.11|1143
1626080220000|2021-07-12 08:57:00|98.21|98.11|98.1|98.01|98.21|98.11|98.1|98|3723
1626080230000|2021-07-12 08:57:10|98.12|98.02|98.16|98.09|98.16|98.09|98.12|98.02|14669
1626080240000|2021-07-12 08:57:20|98.19|98.2|98.27|98.2|98.28|98.21|98.19|98.2|24791
1626080250000|2021-07-12 08:57:30|||||||||12293
1626080260000|2021-07-12 08:57:40|98.29|98.18|98.36|98.27|98.38|98.3|98.29|98.18|41437
1626080270000|2021-07-12 08:57:50||98.28||98.28||98.28||98.28|2043
1626080300000|2021-07-12 08:58:20|||||||||254
1626080320000|2021-07-12 08:58:40|||||||||10000
1626080340000|2021-07-12 08:59:00||98.29||98.31||98.31||98.29|854
1626080360000|2021-07-12 08:59:20|98.35|98.28|98.34|98.28|98.35|98.28|98.33|98.28|344
1626080380000|2021-07-12 08:59:40|98.33|98.29|98.33|98.28|98.33|98.29|98.33|98.28|10310
1626080390000|2021-07-12 08:59:50|98.32|98.24|98.29|98.21|98.32|98.24|98.29|98.2|1199
1626080400000|2021-07-12 09:00:00|98.28|98.19|98.25|98.17|98.28|98.19|98.25|98.16|0
1626080430000|2021-07-12 09:00:30|98.24|98.16|98.16|98.08|98.24|98.16|98.16|98.07|14074
1626080440000|2021-07-12 09:00:40|98.14|98.06|98.14|98.05|98.14|98.06|98.14|98.04|3
1626080450000|2021-07-12 09:00:50|98.13|98.04|98.1|98.01|98.13|98.04|98.1|98.01|2500
1626080460000|2021-07-12 09:01:00|98.09|98.02|98.09|98.02|98.09|98.04|98.09|98.02|100
1626080480000|2021-07-12 09:01:20||98||98.01||98.01||98|220
1626080490000|2021-07-12 09:01:30|||||||||3158
1626080500000|2021-07-12 09:01:40|98.01|98|98.13|98.07|98.13|98.07|98.01|98|15341
1626080510000|2021-07-12 09:01:50|98.16|98.08|98.19|98.12|98.2|98.12|98.16|98.08|14437
1626080520000|2021-07-12 09:02:00||98.13||98.13||98.13||98.13|196
1626080530000|2021-07-12 09:02:10|98.18||98.19||98.19||98.18||2000
1626080540000|2021-07-12 09:02:20|98.18|98.14|98.19|98.14|98.19|98.14|98.18|98.14|2056
1626080550000|2021-07-12 09:02:30|98.17|98.11|98.19|98.16|98.19|98.16|98.15|98.04|5603
1626080560000|2021-07-12 09:02:40|||||||||5110
1626080570000|2021-07-12 09:02:50|98.2|98.17|98.24|98.19|98.24|98.2|98.18|98.16|10918
1626080580000|2021-07-12 09:03:00|98.3|98.2|98.29|98.21|98.3|98.21|98.29|98.2|2836
1626080590000|2021-07-12 09:03:10|98.3|98.22|98.31|98.24|98.31|98.24|98.3|98.22|12500
1626080600000|2021-07-12 09:03:20|98.33|98.36|98.34|98.28|98.4|98.36|98.33|98.26|30066
1626080610000|2021-07-12 09:03:30|98.33|98.26|98.32|98.26|98.33|98.26|98.32|98.25|0
1626080620000|2021-07-12 09:03:40|98.34|98.25|98.31|98.24|98.36|98.25|98.31|98.23|30
1626080630000|2021-07-12 09:03:50|98.3|98.23|98.25|98.2|98.3|98.23|98.23|98.19|2731
1626080640000|2021-07-12 09:04:00|98.29|98.25|98.29|98.25|98.29|98.25|98.29|98.25|9771
1626080650000|2021-07-12 09:04:10|98.28|98.22|98.37|98.29|98.38|98.36|98.27|98.2|17871
1626080660000|2021-07-12 09:04:20|98.36|98.27|98.38|98.31|98.38|98.31|98.32|98.23|19399
1626080670000|2021-07-12 09:04:30|98.4|98.32|98.38|98.31|98.4|98.34|98.38|98.3|7558
1626080680000|2021-07-12 09:04:40|98.39|98.32|98.43|98.35|98.44|98.35|98.38|98.32|18155
1626080690000|2021-07-12 09:04:50|98.41||98.41||98.41||98.41||5256
1626080700000|2021-07-12 09:05:00|98.44|98.36|98.45|98.38|98.45|98.38|98.44|98.36|4383
1626080710000|2021-07-12 09:05:10|98.48|98.39|98.48|98.42|98.48|98.42|98.48|98.39|2824
1626080720000|2021-07-12 09:05:20|98.47|98.39|98.45|98.39|98.47|98.39|98.45|98.36|2993
1626080730000|2021-07-12 09:05:30|98.47|98.4|98.47|98.4|98.47|98.4|98.47|98.4|0
1626080740000|2021-07-12 09:05:40|98.46|98.39|98.39|98.32|98.46|98.39|98.39|98.31|1397
1626080750000|2021-07-12 09:05:50|98.38|98.29|98.34|98.25|98.38|98.3|98.34|98.24|2500
1626080760000|2021-07-12 09:06:00|||||||||4000
1626080790000|2021-07-12 09:06:30|||||||||1512
1626080800000|2021-07-12 09:06:40|98.33|98.24|98.29|98.22|98.33|98.24|98.29|98.2|5778
1626080820000|2021-07-12 09:07:00|98.27|98.2|98.29|98.21|98.32|98.23|98.27|98.19|6492
1626080850000|2021-07-12 09:07:30|||||||||60
1626080860000|2021-07-12 09:07:40|||||||||11000
1626080870000|2021-07-12 09:07:50|98.27|98.2|98.25|98.2|98.27|98.2|98.22|98.16|9261
1626080880000|2021-07-12 09:08:00|98.24|98.18|98.24|98.16|98.24|98.23|98.24|98.16|8090
1626080890000|2021-07-12 09:08:10||98.17||98.16||98.17||98.16|392
1626080900000|2021-07-12 09:08:20|98.23|98.14|98.19|98.16|98.23|98.17|98.18|98.1|25595
1626080910000|2021-07-12 09:08:30|98.2|98.17|98.21|98.16|98.21|98.17|98.2|98.16|11241
1626080920000|2021-07-12 09:08:40|98.22|98.17|98.22|98.17|98.22|98.17|98.22|98.17|0
1626080930000|2021-07-12 09:08:50|98.24|98.3|98.3|98.22|98.34|98.3|98.24|98.18|40375
1626080940000|2021-07-12 09:09:00||98.21||98.22||98.23||98.2|2629
1626080950000|2021-07-12 09:09:10||98.21||98.21||98.21||98.2|10
1626080960000|2021-07-12 09:09:20|98.29|98.2|98.18|98.11|98.29|98.21|98.18|98.1|249
1626080970000|2021-07-12 09:09:30|98.17|98.12|98.17|98.1|98.17|98.13|98.17|98.08|60
1626080980000|2021-07-12 09:09:40|||||||||2037
1626080990000|2021-07-12 09:09:50|98.18|98.12|98.19|98.11|98.2|98.14|98.18|98.1|5001
1626081000000|2021-07-12 09:10:00||98.08||98.1||98.1||98.08|6110
1626081020000|2021-07-12 09:10:20|||||||||27957
1626081030000|2021-07-12 09:10:30|98.2|98.12|98.16|98.11|98.2|98.15|98.16|98.1|5730
1626081040000|2021-07-12 09:10:40|98.2|98.12|98.19|98.12|98.26|98.17|98.19|98.11|13735
1626081050000|2021-07-12 09:10:50|||||||||5000
1626081060000|2021-07-12 09:11:00||98.11||98.12||98.12||98.11|0
1626081070000|2021-07-12 09:11:10|98.22|98.13|98.22|98.14|98.22|98.14|98.21|98.13|250
1626081090000|2021-07-12 09:11:30|98.21||98.21||98.21||98.21||765
1626081100000|2021-07-12 09:11:40||98.12||98.13||98.13||98.12|0
1626081110000|2021-07-12 09:11:50|||||||||1323
1626081120000|2021-07-12 09:12:00|98.22|98.14|98.23|98.17|98.24|98.17|98.22|98.14|14206
1626081130000|2021-07-12 09:12:10|98.22|98.12|98.21|98.13|98.22|98.13|98.21|98.12|1741
1626081140000|2021-07-12 09:12:20|98.19||98.19||98.19||98.19||0
1626081150000|2021-07-12 09:12:30|98.18|98.12|98.13|98.06|98.22|98.19|98.13|98.05|29316
1626081170000|2021-07-12 09:12:50|98.12|98.05|98.09|98.02|98.12|98.05|98.09|98.02|2
1626081180000|2021-07-12 09:13:00||98.03||98.03||98.03||98.03|0
1626081190000|2021-07-12 09:13:10|||||||||7607
1626081200000|2021-07-12 09:13:20|98.13|98.04|98.12|98.04|98.13|98.04|98.12|98.04|6093
1626081220000|2021-07-12 09:13:40|||||||||5060
1626081230000|2021-07-12 09:13:50|98.13|98.06|98.18|98.11|98.18|98.11|98.13|98.06|14001
1626081240000|2021-07-12 09:14:00|98.21|98.1|98.15|98.09|98.21|98.1|98.15|98.08|0
1626081250000|2021-07-12 09:14:10||98.06||98.07||98.07||98.04|41
1626081260000|2021-07-12 09:14:20|98.14|98.06|98.09|98.03|98.14|98.06|98.09|98.03|1088
1626081270000|2021-07-12 09:14:30|98.08||98.08||98.08||98.08||0
1626081280000|2021-07-12 09:14:40|||||||||203
1626081290000|2021-07-12 09:14:50|||||||||2023
1626081300000|2021-07-12 09:15:00|98.06|98|98.05|97.98|98.08|98|98.01|97.94|74901
1626081310000|2021-07-12 09:15:10||98||98||98||98|460
1626081320000|2021-07-12 09:15:20|||||||||3036
1626081330000|2021-07-12 09:15:30||98.01||98.01||98.01||98.01|0
1626081340000|2021-07-12 09:15:40|||||||||10888
1626081350000|2021-07-12 09:15:50|98.06|98.02|98.1|98.05|98.1|98.05|98.05|98.02|10829
1626081360000|2021-07-12 09:16:00|98.09|98.07|98.1|98.04|98.1|98.07|98.06|98|8932
1626081370000|2021-07-12 09:16:10|||||||||3002
1626081380000|2021-07-12 09:16:20|98.14|98.1|98.15|98.1|98.16|98.1|98.12|98.1|2698
1626081390000|2021-07-12 09:16:30|||||||||10272
1626081400000|2021-07-12 09:16:40|||||||||967
1626081410000|2021-07-12 09:16:50|98.18|98.12|98.17|98.12|98.18|98.12|98.17|98.12|225
1626081430000|2021-07-12 09:17:10|98.16|98.1|98.14|98.07|98.16|98.1|98.14|98.06|17521
1626081450000|2021-07-12 09:17:30|98.16|98.06|98.16|98.09|98.17|98.15|98.15|98.06|12833
1626081460000|2021-07-12 09:17:40|||||||||25
1626081470000|2021-07-12 09:17:50|98.14|98.08|98.13|98.07|98.14|98.09|98.13|98.06|4232
1626081480000|2021-07-12 09:18:00|98.14|98.08|98.15|98.09|98.16|98.09|98.14|98.08|7634
1626081510000|2021-07-12 09:18:30|||||||||15063
1626081540000|2021-07-12 09:19:00|98.14|98.08|98.11|98.05|98.14|98.08|98.11|98.04|2188
1626081550000|2021-07-12 09:19:10|||||||||1509
1626081560000|2021-07-12 09:19:20|98.1|98.02|98.09|98.03|98.1|98.03|98.09|98.02|498
1626081570000|2021-07-12 09:19:30|98.08|98|98.05|98|98.08|98.02|98.05|98|6000
1626081590000|2021-07-12 09:19:50|98.06||98.06||98.06||98.06||0
1626081600000|2021-07-12 09:20:00|98.07|98.01|98.15|98.07|98.16|98.07|98.07|98.01|29434
1626081610000|2021-07-12 09:20:10|||||||||1000
1626081620000|2021-07-12 09:20:20|98.16|98.09|98.15|98.09|98.17|98.09|98.15|98.08|7717
1626081670000|2021-07-12 09:21:10|98.14|98.06|98.15|98.08|98.15|98.08|98.14|98.06|100
1626081680000|2021-07-12 09:21:20|||||||||29580
1626081690000|2021-07-12 09:21:30|98.12|98.1|98.02|97.96|98.15|98.1|98.02|97.94|7470
1626081700000|2021-07-12 09:21:40|98.01|97.94|97.93|97.87|98.01|97.95|97.93|97.86|32703
1626081710000|2021-07-12 09:21:50|97.91|97.86|97.84|97.8|97.91|97.86|97.83|97.8|32504
1626081720000|2021-07-12 09:22:00|97.85|97.82|97.87|97.83|97.87|97.83|97.84|97.8|8941
1626081730000|2021-07-12 09:22:10|97.89|97.84|97.89|97.83|97.89|97.85|97.89|97.83|2
1626081740000|2021-07-12 09:22:20||97.84||97.84||97.84||97.84|15538
1626081760000|2021-07-12 09:22:40|97.9|97.86|97.94|97.88|97.94|97.88|97.9|97.86|6231
1626081770000|2021-07-12 09:22:50|||||||||1
1626081780000|2021-07-12 09:23:00|||||||||3523
1626081800000|2021-07-12 09:23:20|97.93|97.86|97.93|97.87|97.93|97.87|97.93|97.86|714
1626081820000|2021-07-12 09:23:40|97.94|97.88|98|97.92|98.01|97.92|97.94|97.88|5345
1626081840000|2021-07-12 09:24:00|98.01|97.94|98.01|97.95|98.01|97.96|98.01|97.94|500
1626081860000|2021-07-12 09:24:20|||||||||1218
1626081870000|2021-07-12 09:24:30|||||||||1
1626081880000|2021-07-12 09:24:40|98.03|97.96|98.03|97.99|98.03|97.99|98.03|97.96|13489
1626081900000|2021-07-12 09:25:00|98.02|97.98|97.97|97.9|98.02|97.99|97.97|97.9|6302
1626081910000|2021-07-12 09:25:10|97.96|97.91|97.95|97.89|97.96|97.91|97.95|97.88|0
1626081930000|2021-07-12 09:25:30|97.94|97.88|97.91|97.85|97.94|97.88|97.91|97.84|1816
1626081940000|2021-07-12 09:25:40|97.94|97.86|97.91|97.87|97.94|97.87|97.91|97.86|190
1626081960000|2021-07-12 09:26:00|||||||||2000
1626081980000|2021-07-12 09:26:20|||||||||15420
1626081990000|2021-07-12 09:26:30|97.94|97.92|98|97.96|98|97.96|97.94|97.92|5522
1626082000000|2021-07-12 09:26:40|||||||||2000
1626082010000|2021-07-12 09:26:50|98.03||98.02||98.03||98.02||9
1626082020000|2021-07-12 09:27:00|98.03|97.97|98.03|97.98|98.03|97.98|98.03|97.97|4
1626082030000|2021-07-12 09:27:10|98.02|97.97|97.96|97.92|98.02|97.97|97.96|97.92|9296
1626082040000|2021-07-12 09:27:20|97.95|97.9|97.92|97.87|97.95|97.92|97.9|97.84|32188
1626082050000|2021-07-12 09:27:30|97.91|97.84|97.88|97.8|97.91|97.87|97.88|97.8|1069
1626082070000|2021-07-12 09:27:50|97.87||97.84||97.87||97.84||0
1626082080000|2021-07-12 09:28:00|97.86|97.81|97.85|97.81|97.86|97.81|97.85|97.81|0
1626082090000|2021-07-12 09:28:10|97.84||97.84||97.84||97.84||2024
1626082110000|2021-07-12 09:28:30|||||||||5078
1626082130000|2021-07-12 09:28:50|97.83|97.8|97.82|97.78|97.84|97.8|97.77|97.71|17122
1626082140000|2021-07-12 09:29:00|97.83|97.8|97.86|97.8|97.87|97.82|97.83|97.8|6780
1626082160000|2021-07-12 09:29:20|97.85|97.78|97.82|97.75|97.85|97.78|97.82|97.74|1230
1626082180000|2021-07-12 09:29:40|97.81|97.74|97.81|97.75|97.81|97.75|97.78|97.7|3457
1626082190000|2021-07-12 09:29:50||97.76||97.77||97.77||97.76|681
1626082200000|2021-07-12 09:30:00||97.76||97.76||97.76||97.76|1017
1626082210000|2021-07-12 09:30:10||97.77||97.76||97.77||97.76|0
1626082220000|2021-07-12 09:30:20|97.8|97.74|97.75|97.7|97.8|97.75|97.75|97.7|3717
1626082230000|2021-07-12 09:30:30|97.78|97.69|97.83|97.79|97.83|97.79|97.77|97.69|11384
1626082240000|2021-07-12 09:30:40|97.87|97.88|97.87|97.81|97.9|97.88|97.87|97.8|52471
1626082250000|2021-07-12 09:30:50|97.89|97.82|97.91|97.85|97.93|97.9|97.89|97.82|26089
1626082260000|2021-07-12 09:31:00|97.93|97.87|97.93|97.88|97.95|97.88|97.93|97.87|5263
1626082270000|2021-07-12 09:31:10|97.95||97.95||97.96||97.94||10150
1626082280000|2021-07-12 09:31:20|97.94|97.9|97.94|97.9|97.94|97.9|97.94|97.9|95
1626082290000|2021-07-12 09:31:30|||||||||15858
1626082300000|2021-07-12 09:31:40|97.93|97.88|97.9|97.85|97.93|97.88|97.9|97.83|4772
1626082310000|2021-07-12 09:31:50|97.93|97.88|97.97|97.91|98|97.92|97.93|97.88|14938
1626082320000|2021-07-12 09:32:00|97.96|97.89|97.94|97.89|97.96|97.9|97.94|97.89|0
1626082330000|2021-07-12 09:32:10|||||||||6000
1626082340000|2021-07-12 09:32:20|97.93|97.87|97.94|97.87|97.94|97.92|97.9|97.84|17177
1626082350000|2021-07-12 09:32:30||97.88||97.9||97.9||97.88|2000
1626082360000|2021-07-12 09:32:40||97.88||97.89||97.89||97.88|2000
1626082370000|2021-07-12 09:32:50|||||||||1
1626082390000|2021-07-12 09:33:10|97.95|97.9|97.99|97.95|97.99|97.95|97.95|97.9|16127
1626082400000|2021-07-12 09:33:20|98|97.93|97.99|97.92|98|97.93|97.99|97.92|22803
1626082410000|2021-07-12 09:33:30|98|97.93|98.01|97.96|98.02|98|98|97.93|28111
1626082420000|2021-07-12 09:33:40||97.97||97.97||97.97||97.97|5
1626082440000|2021-07-12 09:34:00|98|97.95|97.98|97.91|98|97.98|97.98|97.9|11314
1626082460000|2021-07-12 09:34:20|98.01|97.92|98.02|97.94|98.02|97.94|98.01|97.92|5453
1626082470000|2021-07-12 09:34:30||97.96||97.97||97.97||97.96|0
1626082480000|2021-07-12 09:34:40|||||||||1005
1626082500000|2021-07-12 09:35:00|98.03|98.06|98.12|98.06|98.14|98.06|98.03|98.06|98619
1626082510000|2021-07-12 09:35:10|98.15|98.07|98.14|98.09|98.15|98.09|98.14|98.05|380
1626082520000|2021-07-12 09:35:20|98.15|98.2|98.19|98.11|98.21|98.2|98.15|98.06|153501
1626082530000|2021-07-12 09:35:30|98.15|98.14|98.17|98.11|98.2|98.14|98.15|98.1|4961
1626082540000|2021-07-12 09:35:40|98.2|98.12|98.2|98.14|98.21|98.14|98.2|98.12|13
1626082560000|2021-07-12 09:36:00|98.21|98.15|98.25|98.19|98.28|98.2|98.21|98.15|13117
1626082570000|2021-07-12 09:36:10|98.24|98.18|98.21|98.15|98.24|98.18|98.21|98.12|250
1626082590000|2021-07-12 09:36:30|98.24|98.16|98.23|98.17|98.24|98.17|98.22|98.16|5062
1626082600000|2021-07-12 09:36:40|98.22||98.22||98.22||98.22||2365
1626082610000|2021-07-12 09:36:50|98.26|98.18|98.25|98.19|98.26|98.19|98.25|98.18|3100
1626082620000|2021-07-12 09:37:00|||||||||700
1626082630000|2021-07-12 09:37:10|||||||||15698
1626082640000|2021-07-12 09:37:20|98.24|98.18|98.22|98.15|98.28|98.19|98.22|98.14|640
1626082670000|2021-07-12 09:37:50|||||||||5000
1626082680000|2021-07-12 09:38:00|98.2|98.13|98.12|98.05|98.22|98.13|98.12|98.04|441
1626082690000|2021-07-12 09:38:10|98.11||98.11||98.11||98.11||1000
1626082700000|2021-07-12 09:38:20|98.1|98.02|98.08|98.01|98.1|98.03|98.08|98|2225
1626082720000|2021-07-12 09:38:40|98.07||98.07||98.07||98.07||989
1626082730000|2021-07-12 09:38:50|98.06|98|98.13|98.07|98.16|98.08|98.04|98|20613
1626082740000|2021-07-12 09:39:00|||||||||2523
1626082760000|2021-07-12 09:39:20|||||||||1003
1626082770000|2021-07-12 09:39:30|98.12||98.12||98.12||98.12||12
1626082800000|2021-07-12 09:40:00|98.15|98.08|98.15|98.08|98.16|98.1|98.15|98.08|2053
1626082830000|2021-07-12 09:40:30|98.14|98.07|98.11|98.02|98.14|98.07|98.11|98.02|26
1626082840000|2021-07-12 09:40:40||98.03||98.04||98.04||98.03|0
1626082850000|2021-07-12 09:40:50|||||||||17324
1626082860000|2021-07-12 09:41:00|98.1|98.03|98.05|98|98.1|98.03|98.05|98|1993
1626082870000|2021-07-12 09:41:10|98.04|97.98|98.09|98.02|98.1|98.02|97.99|97.92|14322
1626082880000|2021-07-12 09:41:20|98.12|98.14|98.17|98.1|98.18|98.14|98.12|98.04|54231
1626082890000|2021-07-12 09:41:30|98.2|98.12|98.2|98.13|98.21|98.14|98.19|98.11|28886
1626082900000|2021-07-12 09:41:40|98.17||98.17||98.17||98.17||10128
1626082910000|2021-07-12 09:41:50|98.16|98.1|98.15|98.08|98.16|98.1|98.14|98.06|6029
1626082920000|2021-07-12 09:42:00|98.16|98.1|98.16|98.09|98.17|98.1|98.16|98.08|4500
1626082930000|2021-07-12 09:42:10|98.17|98.1|98.16|98.08|98.17|98.13|98.16|98.07|5520
1626082940000|2021-07-12 09:42:20|98.14|98.06|98.1|98.02|98.14|98.06|98.1|98|511
1626082950000|2021-07-12 09:42:30||98.01||98.01||98.01||98.01|1345
1626082960000|2021-07-12 09:42:40|98.08|98|98.04|97.96|98.08|98|98.04|97.94|134
1626082970000|2021-07-12 09:42:50||97.95||97.95||97.95||97.95|0
1626082980000|2021-07-12 09:43:00|98.06|97.96|98.04|97.97|98.06|97.97|98.04|97.96|750
1626082990000|2021-07-12 09:43:10|98|97.96|98.04|98|98.04|98|98|97.95|35000
1626083000000|2021-07-12 09:43:20|||||||||4555
1626083010000|2021-07-12 09:43:30|||||||||10000
1626083020000|2021-07-12 09:43:40|98.06|98.06|98.04|98|98.08|98.06|98.03|98|15077
1626083030000|2021-07-12 09:43:50|98.03|97.98|98.05|97.97|98.06|97.98|98.03|97.97|1200
1626083040000|2021-07-12 09:44:00|98.04|97.96|97.99|97.92|98.04|97.96|97.99|97.92|2083
1626083050000|2021-07-12 09:44:10|98|97.93|97.99|97.92|98|97.93|97.99|97.9|4027
1626083060000|2021-07-12 09:44:20|||||||||3036
1626083070000|2021-07-12 09:44:30|97.98|97.9|97.96|97.9|97.98|97.9|97.96|97.9|0
1626083100000|2021-07-12 09:45:00|97.95|97.91|97.99|97.91|97.99|97.91|97.95|97.91|2732
1626083110000|2021-07-12 09:45:10|97.96|97.92|97.98|97.93|97.99|97.93|97.96|97.92|6
1626083120000|2021-07-12 09:45:20|97.97|97.92|97.94|97.9|97.97|97.92|97.93|97.9|362
1626083130000|2021-07-12 09:45:30|97.93|97.86|97.92|97.86|97.93|97.86|97.9|97.82|2000
1626083140000|2021-07-12 09:45:40|97.93|97.84|97.91|97.84|97.93|97.84|97.91|97.82|0
1626083150000|2021-07-12 09:45:50|97.93|97.86|97.93|97.86|97.93|97.88|97.93|97.85|3740
1626083160000|2021-07-12 09:46:00|97.92|97.84|97.86|97.8|97.92|97.84|97.86|97.77|113
1626083170000|2021-07-12 09:46:10|97.8|97.79|97.74|97.7|97.84|97.79|97.71|97.7|9863
1626083180000|2021-07-12 09:46:20|97.69|97.69|97.72|97.67|97.74|97.69|97.69|97.67|0
1626083190000|2021-07-12 09:46:30|97.67|97.66|97.66|97.61|97.7|97.66|97.61|97.58|35527
1626083210000|2021-07-12 09:46:50|97.65|97.6|97.64|97.6|97.65|97.6|97.64|97.6|8858
1626083220000|2021-07-12 09:47:00|97.63|97.59|97.6|97.55|97.63|97.59|97.6|97.54|6526
1626083240000|2021-07-12 09:47:20|97.59|97.54|97.57|97.51|97.59|97.54|97.57|97.5|8745
1626083250000|2021-07-12 09:47:30||97.52||97.52||97.52||97.52|0
1626083260000|2021-07-12 09:47:40|||||||||500
1626083280000|2021-07-12 09:48:00|97.56||97.56||97.56||97.56||2063
1626083300000|2021-07-12 09:48:20|||||||||1020
1626083320000|2021-07-12 09:48:40|||||||||2050
1626083330000|2021-07-12 09:48:50|97.55|97.51|97.55|97.51|97.55|97.51|97.55|97.51|1949
1626083340000|2021-07-12 09:49:00|97.54|97.5|97.5|97.45|97.56|97.55|97.5|97.44|65452
1626083360000|2021-07-12 09:49:20|97.49|97.44|97.5|97.45|97.5|97.45|97.48|97.41|8844
1626083370000|2021-07-12 09:49:30|97.49|97.44|97.49|97.43|97.49|97.44|97.49|97.43|0
1626083380000|2021-07-12 09:49:40||97.44||97.43||97.44||97.43|295
1626083390000|2021-07-12 09:49:50|||||||||2051
1626083400000|2021-07-12 09:50:00|97.5|97.44|97.5|97.45|97.5|97.45|97.5|97.44|50
1626083410000|2021-07-12 09:50:10|97.49|97.44|97.5|97.45|97.5|97.45|97.46|97.43|9999
1626083420000|2021-07-12 09:50:20|97.52|97.52|97.57|97.53|97.57|97.53|97.52|97.52|53118
1626083430000|2021-07-12 09:50:30|97.62|97.54|97.61|97.54|97.62|97.54|97.61|97.54|7811
1626083440000|2021-07-12 09:50:40|97.63|97.64|97.61|97.55|97.66|97.64|97.61|97.54|30000
1626083450000|2021-07-12 09:50:50|97.59|97.56|97.56|97.51|97.59|97.57|97.56|97.5|5236
1626083460000|2021-07-12 09:51:00|97.6|97.53|97.59|97.54|97.6|97.54|97.59|97.53|23
1626083470000|2021-07-12 09:51:10|97.61||97.61||97.62||97.61||100
1626083490000|2021-07-12 09:51:30|97.62||97.62||97.62||97.62||252
1626083500000|2021-07-12 09:51:40|97.59||97.59||97.59||97.59||252
1626083510000|2021-07-12 09:51:50|||||||||2018
1626083520000|2021-07-12 09:52:00|||||||||13
1626083530000|2021-07-12 09:52:10|||||||||140
1626083540000|2021-07-12 09:52:20|||||||||603
1626083550000|2021-07-12 09:52:30|||||||||3378
1626083560000|2021-07-12 09:52:40|97.62|97.57|97.61|97.54|97.62|97.59|97.61|97.52|2918
1626083570000|2021-07-12 09:52:50||97.52||97.53||97.53||97.52|255
1626083580000|2021-07-12 09:53:00|97.6|97.54|97.45|97.39|97.6|97.54|97.45|97.39|11391
1626083590000|2021-07-12 09:53:10|97.44|97.37|97.41|97.34|97.44|97.37|97.41|97.34|3023
1626083600000|2021-07-12 09:53:20||97.35||97.33||97.35||97.32|4769
1626083610000|2021-07-12 09:53:30|||||||||5095
1626083620000|2021-07-12 09:53:40|97.4|97.32|97.39|97.31|97.4|97.32|97.39|97.3|215
1626083640000|2021-07-12 09:54:00||97.32||97.32||97.32||97.32|2397
1626083650000|2021-07-12 09:54:10|||||||||1
1626083660000|2021-07-12 09:54:20|97.4|97.33|97.44|97.36|97.5|97.44|97.38|97.33|35662
1626083670000|2021-07-12 09:54:30||97.38||97.38||97.38||97.38|0
1626083680000|2021-07-12 09:54:40|||||||||250
1626083690000|2021-07-12 09:54:50|97.48|97.39|97.46|97.4|97.48|97.4|97.46|97.39|1081
1626083700000|2021-07-12 09:55:00||97.41||97.41||97.41||97.41|4
1626083710000|2021-07-12 09:55:10|97.5|97.42|97.54|97.45|97.56|97.52|97.47|97.39|29646
1626083720000|2021-07-12 09:55:20|97.52|97.44|97.41|97.33|97.57|97.48|97.41|97.33|23961
1626083730000|2021-07-12 09:55:30|97.4|97.32|97.37|97.3|97.4|97.32|97.37|97.3|4927
1626083740000|2021-07-12 09:55:40|97.35||97.35||97.35||97.35||350
1626083750000|2021-07-12 09:55:50|||||||||4600
1626083760000|2021-07-12 09:56:00|97.34||97.34||97.34||97.34||50
1626083810000|2021-07-12 09:56:50|||||||||1110
1626083820000|2021-07-12 09:57:00|97.35|97.31|97.42|97.35|97.46|97.38|97.34|97.3|26871
1626083830000|2021-07-12 09:57:10|97.4|97.34|97.37|97.29|97.4|97.34|97.37|97.28|26005
1626083840000|2021-07-12 09:57:20|97.38|97.28|97.4|97.35|97.4|97.35|97.38|97.28|548
1626083850000|2021-07-12 09:57:30||97.34||97.35||97.35||97.34|103
1626083860000|2021-07-12 09:57:40|97.44|97.34|97.44|97.38|97.45|97.38|97.44|97.34|2122
1626083870000|2021-07-12 09:57:50||97.36||97.36||97.36||97.36|40
1626083890000|2021-07-12 09:58:10||97.37||97.38||97.38||97.37|1212
1626083900000|2021-07-12 09:58:20|||||||||100
1626083910000|2021-07-12 09:58:30|97.46|97.39|97.48|97.4|97.48|97.4|97.46|97.39|2500
1626083920000|2021-07-12 09:58:40|97.49|97.43|97.49|97.42|97.57|97.48|97.49|97.42|5563
1626083930000|2021-07-12 09:58:50|97.5|97.43|97.53|97.45|97.54|97.45|97.5|97.43|0
1626083940000|2021-07-12 09:59:00|97.52|97.43|97.41|97.33|97.52|97.43|97.41|97.32|4230
1626083950000|2021-07-12 09:59:10|97.42|97.34|97.37|97.3|97.43|97.35|97.37|97.28|3233
1626083960000|2021-07-12 09:59:20|97.36|97.29|97.33|97.26|97.36|97.29|97.31|97.24|4000
1626083970000|2021-07-12 09:59:30|97.32|97.24|97.29|97.23|97.32|97.24|97.29|97.22|273
1626083980000|2021-07-12 09:59:40|97.31|97.22|97.3|97.22|97.31|97.22|97.3|97.22|40
1626083990000|2021-07-12 09:59:50|97.29||97.28||97.29||97.27||301
1626084000000|2021-07-12 10:00:00|97.29|97.23|97.32|97.28|97.36|97.28|97.29|97.23|32145
1626084010000|2021-07-12 10:00:10|97.36|97.4|97.34|97.27|97.42|97.4|97.34|97.27|24090
1626084020000|2021-07-12 10:00:20|||||||||14264
1626084040000|2021-07-12 10:00:40|||||||||1009
1626084050000|2021-07-12 10:00:50||97.28||97.28||97.28||97.28|245
1626084060000|2021-07-12 10:01:00|97.4|97.29|97.39|97.32|97.4|97.35|97.39|97.29|1605
1626084070000|2021-07-12 10:01:10|97.4|97.33|97.39|97.32|97.4|97.33|97.39|97.32|354
1626084080000|2021-07-12 10:01:20|97.38|97.31|97.37|97.29|97.38|97.31|97.36|97.28|32896
1626084090000|2021-07-12 10:01:30|97.36|97.28|97.33|97.26|97.36|97.28|97.33|97.26|2500
1626084100000|2021-07-12 10:01:40|97.34|97.29|97.37|97.31|97.4|97.32|97.34|97.29|26025
1626084130000|2021-07-12 10:02:10|97.36|97.3|97.36|97.31|97.36|97.31|97.35|97.26|4564
1626084140000|2021-07-12 10:02:20|97.37|97.32|97.37|97.31|97.37|97.34|97.37|97.31|8038
1626084150000|2021-07-12 10:02:30|97.34||97.34||97.34||97.34||22427
1626084160000|2021-07-12 10:02:40|||||||||1533
1626084180000|2021-07-12 10:03:00|97.33|97.28|97.33|97.26|97.34|97.29|97.33|97.24|7864
1626084200000|2021-07-12 10:03:20|97.34|97.27|97.34|97.27|97.34|97.27|97.34|97.27|17
1626084210000|2021-07-12 10:03:30|||||||||5099
1626084230000|2021-07-12 10:03:50|97.33|97.26|97.33|97.27|97.33|97.27|97.33|97.24|18
1626084240000|2021-07-12 10:04:00|97.32|97.26|97.32|97.28|97.32|97.28|97.32|97.26|0
1626084250000|2021-07-12 10:04:10|97.31|97.26|97.27|97.22|97.31|97.26|97.27|97.22|39
1626084260000|2021-07-12 10:04:20|97.25|97.2|97.18|97.1|97.25|97.2|97.18|97.1|9346
1626084270000|2021-07-12 10:04:30|97.17|97.09|97.14|97.07|97.17|97.09|97.14|97.07|6000
1626084280000|2021-07-12 10:04:40|||||||||974
1626084290000|2021-07-12 10:04:50|||||||||1991
1626084300000|2021-07-12 10:05:00|||||||||9709
1626084310000|2021-07-12 10:05:10|97.11|97.11|97.23|97.13|97.3|97.26|97.11|97.1|44802
1626084320000|2021-07-12 10:05:20|97.22|97.14|97.19|97.11|97.22|97.15|97.19|97.1|5000
1626084340000|2021-07-12 10:05:40|97.18|97.12|97.18|97.12|97.18|97.12|97.18|97.12|5985
1626084350000|2021-07-12 10:05:50|97.17|97.11|97.14|97.09|97.18|97.12|97.09|97.07|13811
1626084360000|2021-07-12 10:06:00||97.1||97.09||97.1||97.09|0
1626084370000|2021-07-12 10:06:10|97.13|97.08|97.11|97.05|97.13|97.08|97.11|97.04|9030
1626084390000|2021-07-12 10:06:30||97.06||97.05||97.06||97.05|927
1626084420000|2021-07-12 10:07:00||97.06||97.06||97.06||97.06|6219
1626084430000|2021-07-12 10:07:10|97.14|97.05|97.19|97.13|97.22|97.13|97.13|97.05|16726
1626084450000|2021-07-12 10:07:30|97.18|97.1|97.18|97.11|97.18|97.11|97.18|97.1|118
1626084460000|2021-07-12 10:07:40|||||||||685
1626084470000|2021-07-12 10:07:50|97.16|97.1|97.11|97.06|97.16|97.1|97.11|97.06|1654
1626084490000|2021-07-12 10:08:10|||||||||506
1626084510000|2021-07-12 10:08:30||97.05||97.05||97.05||97.05|793
1626084520000|2021-07-12 10:08:40|||||||||300
1626084530000|2021-07-12 10:08:50|||||||||1300
1626084550000|2021-07-12 10:09:10|97.12|97.08|97.17|97.11|97.18|97.12|97.12|97.06|5097
1626084570000|2021-07-12 10:09:30|||||||||1322
1626084590000|2021-07-12 10:09:50|||||||||5111
1626084600000|2021-07-12 10:10:00||97.1||97.09||97.1||97.08|562
1626084610000|2021-07-12 10:10:10|97.15|97.1|97.15|97.1|97.15|97.1|97.15|97.08|3285
1626084620000|2021-07-12 10:10:20|97.14|97.08|97.08|97.02|97.14|97.08|97.08|97.02|3750
1626084660000|2021-07-12 10:11:00|97.1|97.03|97.13|97.08|97.16|97.09|97.1|97.03|4288
1626084670000|2021-07-12 10:11:10||97.07||97.07||97.07||97.06|0
1626084680000|2021-07-12 10:11:20||97.08||97.08||97.08||97.08|260
1626084690000|2021-07-12 10:11:30|||||||||51171
1626084700000|2021-07-12 10:11:40||97.07||97.09||97.09||97.06|3067
1626084710000|2021-07-12 10:11:50||97.08||97.07||97.08||97.06|0
1626084720000|2021-07-12 10:12:00|97.17|97.08|97.21|97.15|97.26|97.2|97.17|97.08|53713
1626084730000|2021-07-12 10:12:10|97.2|97.14|97.2|97.13|97.2|97.14|97.2|97.1|536
1626084740000|2021-07-12 10:12:20||97.14||97.13||97.14||97.12|6903
1626084750000|2021-07-12 10:12:30|97.19|97.12|97.09|97.04|97.19|97.12|97.09|97.04|1804
1626084760000|2021-07-12 10:12:40|97.08|97.03|97.14|97.1|97.16|97.1|97.08|97.02|17827
1626084770000|2021-07-12 10:12:50|97.16|97.11|97.13|97.06|97.18|97.12|97.13|97.04|11245
1626084780000|2021-07-12 10:13:00|97.16|97.05|97.14|97.07|97.16|97.07|97.14|97.04|20474
1626084790000|2021-07-12 10:13:10|97.16|97.16|97.12|97.07|97.19|97.16|97.12|97.06|32202
1626084810000|2021-07-12 10:13:30|||||||||1524
1626084820000|2021-07-12 10:13:40|97.11|97.06|97.11|97.04|97.11|97.06|97.11|97.04|2527
1626084830000|2021-07-12 10:13:50|||||||||10234
1626084840000|2021-07-12 10:14:00||97.06||97.04||97.06||97.04|0
1626084850000|2021-07-12 10:14:10|||||||||3000
1626084870000|2021-07-12 10:14:30||97.05||97.04||97.05||97.04|100
1626084880000|2021-07-12 10:14:40|97.1|97.03|97.07|97.02|97.1|97.03|97.07|97.02|4883
1626084890000|2021-07-12 10:14:50|97.1|97|96.96|96.92|97.11|97.1|96.96|96.92|103509
1626084900000|2021-07-12 10:15:00|96.95|96.91|96.93|96.9|97.01|96.94|96.93|96.9|17460
1626084920000|2021-07-12 10:15:20|96.95|96.91|97.08|97.02|97.09|97.02|96.95|96.91|15040
1626084930000|2021-07-12 10:15:30|97.09||97.09||97.09||97.09||2704
1626084940000|2021-07-12 10:15:40|97.06|97.01|97.06|97|97.06|97.01|97.06|96.98|7514
1626084950000|2021-07-12 10:15:50|97.09|97.01|97.09|97.03|97.09|97.03|97.09|97.01|630
1626084960000|2021-07-12 10:16:00|||||||||2083
1626084980000|2021-07-12 10:16:20|97.08|97.02|97.07|96.99|97.08|97.02|97.07|96.99|3664
1626084990000|2021-07-12 10:16:30|97.08|96.98|97.06|97|97.09|97.02|97.06|96.98|583
1626085000000|2021-07-12 10:16:40|97.05|96.99|96.94|96.9|97.05|96.99|96.94|96.9|25243
1626085020000|2021-07-12 10:17:00|96.93|96.87|96.91|96.83|96.93|96.87|96.91|96.82|4165
1626085040000|2021-07-12 10:17:20||96.84||96.84||96.84||96.84|2102
1626085050000|2021-07-12 10:17:30|96.93|96.85|96.92|96.88|96.93|96.88|96.92|96.85|8579
1626085060000|2021-07-12 10:17:40|96.91|96.87|96.92|96.86|96.92|96.87|96.89|96.85|42
1626085070000|2021-07-12 10:17:50|96.91|96.85|96.91|96.85|96.91|96.85|96.91|96.85|1128
1626085080000|2021-07-12 10:18:00|||||||||5118
1626085090000|2021-07-12 10:18:10|96.92|96.9|96.97|96.93|97|96.93|96.92|96.9|15819
1626085100000|2021-07-12 10:18:20|97.01|96.95|97.02|96.96|97.03|96.96|97.01|96.95|4
1626085110000|2021-07-12 10:18:30|97.03|97.05|97.03|96.96|97.06|97.05|97.03|96.96|31412
1626085120000|2021-07-12 10:18:40|97.06|96.97|97.05|96.99|97.06|96.99|97.05|96.97|475
1626085130000|2021-07-12 10:18:50|||||||||5092
1626085140000|2021-07-12 10:19:00|97.04|96.98|97.04|97|97.04|97|97.04|96.97|6206
1626085150000|2021-07-12 10:19:10|97.03|96.98|97|96.96|97.03|96.98|97|96.96|3746
1626085160000|2021-07-12 10:19:20|97.01|96.97|97.04|96.99|97.04|96.99|97.01|96.97|6130
1626085170000|2021-07-12 10:19:30|||||||||5242
1626085180000|2021-07-12 10:19:40|97.06|97.06|97.08|97|97.09|97.06|97.06|97|26811
1626085190000|2021-07-12 10:19:50||97.01||97.01||97.02||97|135
1626085200000|2021-07-12 10:20:00||97.02||97.02||97.02||97.02|0
1626085210000|2021-07-12 10:20:10|97.07|97.01|97|96.95|97.07|97.01|97|96.95|14888
1626085220000|2021-07-12 10:20:20|96.99||96.99||96.99||96.99||1461
1626085230000|2021-07-12 10:20:30|96.98|96.92|97.04|96.96|97.06|96.96|96.97|96.9|12505
1626085240000|2021-07-12 10:20:40|97.03|96.95|97.02|96.96|97.03|96.97|96.98|96.91|8022
1626085250000|2021-07-12 10:20:50|97.03|96.99|97.08|97.01|97.09|97.06|97.03|96.99|10525
1626085260000|2021-07-12 10:21:00|97.06|97.02|97.05|97|97.06|97.02|97.05|97|630
1626085270000|2021-07-12 10:21:10|97.03|96.99|97.08|97.01|97.09|97.01|97.03|96.96|13326
1626085280000|2021-07-12 10:21:20|97.09|97.02|97.09|97.03|97.09|97.03|97.09|97.02|0
1626085290000|2021-07-12 10:21:30|97.07|97.02|97.09|97.05|97.09|97.05|97.07|97.01|5219
1626085320000|2021-07-12 10:22:00|97.08|97.03|97.02|96.97|97.08|97.04|97.02|96.94|13395
1626085330000|2021-07-12 10:22:10|97.01|96.95|97.01|96.95|97.01|96.95|97.01|96.92|3203
1626085340000|2021-07-12 10:22:20|96.99|96.94|96.99|96.94|96.99|96.94|96.99|96.94|0
1626085350000|2021-07-12 10:22:30||96.93||96.94||96.94||96.92|76
1626085360000|2021-07-12 10:22:40|96.96|96.92|96.93|96.9|96.98|96.92|96.92|96.9|7330
1626085370000|2021-07-12 10:22:50|96.91|96.87|96.92|96.85|96.93|96.87|96.91|96.84|4803
1626085380000|2021-07-12 10:23:00|||||||||2100
1626085390000|2021-07-12 10:23:10|96.91|96.86|96.9|96.86|96.91|96.88|96.9|96.86|61
1626085400000|2021-07-12 10:23:20|96.93|96.87|96.99|96.92|97|96.92|96.93|96.87|3350
1626085410000|2021-07-12 10:23:30|97.02|96.94|97.01|96.95|97.02|96.95|96.96|96.92|2244
1626085420000|2021-07-12 10:23:40|96.99||96.99||96.99||96.99||0
1626085440000|2021-07-12 10:24:00|96.96||96.96||96.96||96.96||573
1626085450000|2021-07-12 10:24:10|96.99|96.96|97.03|96.95|97.04|96.96|96.99|96.95|1654
1626085460000|2021-07-12 10:24:20|||||||||30000
1626085470000|2021-07-12 10:24:30|||||||||30862
1626085480000|2021-07-12 10:24:40|97.02|96.92|96.95|96.9|97.02|96.92|96.95|96.9|8762
1626085490000|2021-07-12 10:24:50|||||||||2000
1626085500000|2021-07-12 10:25:00|96.96|96.93|97|96.93|97.01|96.93|96.96|96.93|5479
1626085510000|2021-07-12 10:25:10|96.99||96.99||96.99||96.99||4589
1626085520000|2021-07-12 10:25:20|97|97|96.98|96.93|97.03|97|96.98|96.92|50260
1626085540000|2021-07-12 10:25:40|97|96.94|97.03|97|97.03|97|97|96.94|1672
1626085550000|2021-07-12 10:25:50|97.05|97.06|97.07|97.01|97.08|97.06|97.05|97|45601
1626085560000|2021-07-12 10:26:00|97.08|97.1|97.12|97.06|97.13|97.1|97.08|97.04|34245
1626085570000|2021-07-12 10:26:10|97.1|97.04|97.07|97|97.1|97.04|97.07|97|2414
1626085580000|2021-07-12 10:26:20||97.01||97.01||97.01||97.01|315
1626085590000|2021-07-12 10:26:30|||||||||1600
1626085600000|2021-07-12 10:26:40|97.06|97|97.06|97|97.06|97|97.06|97|708
1626085610000|2021-07-12 10:26:50||97.01||97.01||97.01||97.01|0
1626085620000|2021-07-12 10:27:00|||||||||1080
1626085630000|2021-07-12 10:27:10|97.05||97.05||97.05||97.05||1208
1626085640000|2021-07-12 10:27:20|97.04|97|97.03|96.95|97.04|97|97.02|96.95|8705
1626085650000|2021-07-12 10:27:30|97.02|96.96|97.02|96.96|97.02|96.96|97.02|96.96|1448
1626085660000|2021-07-12 10:27:40|97.01||97.01||97.01||97.01||0
1626085670000|2021-07-12 10:27:50|||||||||1403
1626085680000|2021-07-12 10:28:00||96.97||96.97||96.97||96.97|263
1626085700000|2021-07-12 10:28:20|||||||||12835
1626085710000|2021-07-12 10:28:30|97.02|96.98|97.1|97.07|97.12|97.07|97.01|96.98|29720
1626085720000|2021-07-12 10:28:40|97.12|97.09|97.19|97.14|97.21|97.14|97.12|97.09|24652
1626085730000|2021-07-12 10:28:50|97.22|97.24|97.27|97.17|97.3|97.24|97.19|97.15|37215
1626085740000|2021-07-12 10:29:00|97.21|97.18|97.2|97.16|97.21|97.18|97.2|97.16|10
1626085760000|2021-07-12 10:29:20|97.18|97.14|97.18|97.14|97.18|97.15|97.18|97.14|2102
1626085770000|2021-07-12 10:29:30|||||||||16830
1626085780000|2021-07-12 10:29:40|97.16|97.12|97.13|97.07|97.16|97.12|97.13|97.07|2465
1626085790000|2021-07-12 10:29:50|97.12|97.2|97.13|97.07|97.21|97.2|97.11|97.07|22300
1626085810000|2021-07-12 10:30:10|97.12|97.04|97.08|97.02|97.12|97.04|97.08|97|4154
1626085820000|2021-07-12 10:30:20|97.07|97|97.07|97.01|97.07|97.01|97.07|97|25
1626085830000|2021-07-12 10:30:30|97.08||97.07||97.08||97.07||18
1626085840000|2021-07-12 10:30:40||97||96.98||97.01||96.96|1710
1626085850000|2021-07-12 10:30:50|97.06|96.97|97.01|96.96|97.06|96.97|97.01|96.95|552
1626085860000|2021-07-12 10:31:00|97.03|96.97|97.04|96.99|97.04|97|97.02|96.97|13541
1626085880000|2021-07-12 10:31:20|97.03|96.97|97.03|96.96|97.04|96.97|97.02|96.95|9361
1626085900000|2021-07-12 10:31:40|97.04|97|97.04|97|97.04|97|97.04|97|503
1626085920000|2021-07-12 10:32:00|||||||||9592
1626085930000|2021-07-12 10:32:10||96.98||97||97||96.98|220
1626085940000|2021-07-12 10:32:20|97.03|96.98|97.04|96.98|97.04|96.99|97.03|96.96|274
1626085950000|2021-07-12 10:32:30||96.99||96.99||96.99||96.99|500
1626085960000|2021-07-12 10:32:40|97.08|97|97.09|97.02|97.09|97.02|97.08|97|1679
1626085970000|2021-07-12 10:32:50|97.07||97.07||97.07||97.07||0
1626085980000|2021-07-12 10:33:00|||||||||2050
1626085990000|2021-07-12 10:33:10|97.09|97.04|97.14|97.07|97.16|97.08|97.09|97.04|6538
1626086000000|2021-07-12 10:33:20|97.13|97.04|97.1|97.03|97.13|97.05|97.1|97.02|2094
1626086010000|2021-07-12 10:33:30|97.13|97.04|97.15|97.07|97.16|97.07|97.12|97.04|20592
1626086030000|2021-07-12 10:33:50|97.12|97.08|97.12|97.07|97.12|97.08|97.12|97.06|274
1626086050000|2021-07-12 10:34:10||97.08||97.08||97.08||97.08|751
1626086060000|2021-07-12 10:34:20|97.16|97.2|97.19|97.08|97.21|97.2|97.16|97.08|28110
1626086070000|2021-07-12 10:34:30|97.18|97.1|97.11|97.05|97.18|97.1|97.11|97.04|3108
1626086080000|2021-07-12 10:34:40||97.03||97.02||97.04||97.02|12439
1626086100000|2021-07-12 10:35:00||97.03||97.03||97.03||97.03|196
1626086110000|2021-07-12 10:35:10|||||||||2188
1626086120000|2021-07-12 10:35:20|97.08||97.08||97.08||97.08||44
1626086130000|2021-07-12 10:35:30|||||||||4119
1626086140000|2021-07-12 10:35:40||97.02||97.02||97.02||97.01|215
1626086150000|2021-07-12 10:35:50|97.07|97.01|97.04|97.01|97.08|97.01|97.04|97|4204
1626086160000|2021-07-12 10:36:00|97.03|97|97.02|96.96|97.03|97|97.02|96.95|10243
1626086170000|2021-07-12 10:36:10|97.03|97.03|97.06|97|97.08|97.03|97.01|96.96|12792
1626086190000|2021-07-12 10:36:30|97.08||97.07||97.08||97.07||7159
1626086200000|2021-07-12 10:36:40|97.08|97.1|97.11|97.03|97.12|97.1|97.08|97.02|13202
1626086210000|2021-07-12 10:36:50|97.1|97.04|97.09|97.04|97.1|97.04|97.09|97.04|2010
1626086220000|2021-07-12 10:37:00|97.07||97.07||97.07||97.07||0
1626086230000|2021-07-12 10:37:10|97.06|97|97.05|97|97.07|97.01|97.05|97|2040
1626086260000|2021-07-12 10:37:40|97.04|97.01|97.05|97.04|97.1|97.04|97.04|97.01|3798
1626086280000|2021-07-12 10:38:00|97.1|97.05|97.12|97.06|97.12|97.06|97.1|97.05|16162
1626086300000|2021-07-12 10:38:20|||||||||3500
1626086310000|2021-07-12 10:38:30|97.14|97.16|97.11|97.04|97.18|97.16|97.11|97.04|19683
1626086320000|2021-07-12 10:38:40|97.1|97.02|97.07|97.01|97.1|97.02|97.07|97|4434
1626086330000|2021-07-12 10:38:50|97.06|97|96.94|96.9|97.06|97|96.94|96.9|66533
1626086340000|2021-07-12 10:39:00|96.93|96.88|96.97|96.9|96.98|96.97|96.93|96.88|62056
1626086350000|2021-07-12 10:39:10|96.98|96.91|97.06|97.02|97.08|97.02|96.98|96.91|29966
1626086360000|2021-07-12 10:39:20|97.09|97|97.04|96.98|97.09|97|97.04|96.98|15296
1626086370000|2021-07-12 10:39:30|97.06|97.06|97.05|97|97.1|97.06|97.05|96.98|35109
1626086380000|2021-07-12 10:39:40|97.08|96.99|97.06|97|97.1|97.04|97.06|96.99|2951
1626086390000|2021-07-12 10:39:50|||||||||10000
1626086400000|2021-07-12 10:40:00||97.01||97.01||97.01||97.01|201
1626086410000|2021-07-12 10:40:10||97||97.01||97.01||97|0
1626086420000|2021-07-12 10:40:20|97.05|97|97.02|96.97|97.05|97|97.02|96.96|0
1626086430000|2021-07-12 10:40:30|||||||||10339
1626086440000|2021-07-12 10:40:40||97||97||97||97|730
1626086450000|2021-07-12 10:40:50|97.06|97.06|96.98|96.95|97.08|97.06|96.98|96.92|34387
1626086460000|2021-07-12 10:41:00|96.97|96.94|96.94|96.88|97|96.94|96.88|96.82|140979
1626086470000|2021-07-12 10:41:10|96.92|96.89|96.93|96.9|96.98|96.9|96.92|96.89|2864
1626086480000|2021-07-12 10:41:20|96.91|96.89|96.88|96.85|96.91|96.89|96.88|96.85|74468
1626086490000|2021-07-12 10:41:30|96.92|96.86|96.93|96.88|96.93|96.88|96.92|96.86|51057
1626086500000|2021-07-12 10:41:40|96.92|96.96|96.94|96.88|97|96.96|96.92|96.88|61242
1626086510000|2021-07-12 10:41:50|96.92||96.92||96.92||96.92||515
1626086520000|2021-07-12 10:42:00|96.91|96.87|96.91|96.86|96.92|96.9|96.89|96.85|30120
1626086550000|2021-07-12 10:42:30|96.89|96.87|96.89|96.85|96.89|96.88|96.89|96.85|175748
1626086560000|2021-07-12 10:42:40|96.92|96.86|96.94|96.88|96.94|96.89|96.92|96.86|6747
1626086570000|2021-07-12 10:42:50|96.93|96.87|96.93|96.88|96.93|96.88|96.93|96.87|0
1626086580000|2021-07-12 10:43:00|96.94|96.89|96.96|96.9|96.97|96.9|96.91|96.89|49324
1626086590000|2021-07-12 10:43:10|||||||||5047
1626086600000|2021-07-12 10:43:20||96.91||96.91||96.91||96.91|9163
1626086630000|2021-07-12 10:43:50|||||||||51
1626086640000|2021-07-12 10:44:00|96.97|96.92|97|96.97|97.08|97.02|96.97|96.92|35939
1626086650000|2021-07-12 10:44:10|97.03|97.04|96.97|96.93|97.06|97.04|96.97|96.92|41058
1626086660000|2021-07-12 10:44:20|96.98||96.98||96.98||96.98||9710
1626086670000|2021-07-12 10:44:30|96.97|96.94|97.03|96.99|97.05|97.02|96.97|96.94|3765
1626086680000|2021-07-12 10:44:40|97.05||97.05||97.05||97.05||102747
1626086690000|2021-07-12 10:44:50|97.04|96.98|97.01|96.95|97.04|96.98|97.01|96.94|4730
1626086700000|2021-07-12 10:45:00|97|96.94|96.94|96.88|97|96.94|96.94|96.87|4585
1626086710000|2021-07-12 10:45:10|96.93|96.87|96.95|96.88|96.97|96.88|96.93|96.87|105
1626086720000|2021-07-12 10:45:20|96.94|96.9|96.94|96.9|96.94|96.9|96.94|96.9|6211
1626086730000|2021-07-12 10:45:30|96.93|96.88|96.89|96.85|96.93|96.88|96.89|96.85|1364
1626086750000|2021-07-12 10:45:50|96.91|96.9|96.94|96.87|96.96|96.9|96.89|96.85|53858
1626086760000|2021-07-12 10:46:00|96.96|96.95|96.94|96.88|96.98|96.95|96.94|96.86|10379
1626086780000|2021-07-12 10:46:20||96.86||96.87||96.87||96.86|182805
1626086790000|2021-07-12 10:46:30|96.92|96.86|96.91|96.86|96.95|96.89|96.89|96.85|17681
1626086800000|2021-07-12 10:46:40|96.94|96.85|96.93|96.86|96.95|96.86|96.92|96.85|1005
1626086810000|2021-07-12 10:46:50|96.92||96.94||96.95||96.92||3046
1626086830000|2021-07-12 10:47:10|96.95|96.87|96.94|96.9|96.95|96.9|96.94|96.87|2770
1626086840000|2021-07-12 10:47:20|96.95|96.98|96.97|96.91|96.99|96.98|96.95|96.9|21283
1626086850000|2021-07-12 10:47:30|96.98|96.92|96.97|96.93|96.98|96.93|96.97|96.92|19490
1626086860000|2021-07-12 10:47:40|96.98|96.98|97.04|96.98|97.05|96.99|96.98|96.98|6486
1626086870000|2021-07-12 10:47:50|||||||||9842
1626086880000|2021-07-12 10:48:00|97.05|96.96|96.95|96.89|97.08|97.07|96.95|96.88|27569
1626086890000|2021-07-12 10:48:10|96.94|96.88|96.9|96.85|96.94|96.88|96.9|96.85|7427
1626086900000|2021-07-12 10:48:20||96.86||96.86||96.86||96.86|2
1626086910000|2021-07-12 10:48:30|96.92|96.87|96.98|96.94|97.01|96.94|96.92|96.87|48187
1626086930000|2021-07-12 10:48:50||96.92||96.93||96.93||96.9|1460
1626086940000|2021-07-12 10:49:00||96.94||96.94||96.94||96.94|0
1626086950000|2021-07-12 10:49:10|97.02|96.95|97.08|97.04|97.14|97.1|97.02|96.95|53825
1626086960000|2021-07-12 10:49:20|97.07|97.05|97.02|96.98|97.07|97.05|97.02|96.97|7966
1626086970000|2021-07-12 10:49:30|97.06|96.99|97.02|96.99|97.07|97.01|97.02|96.99|20550
1626086980000|2021-07-12 10:49:40||96.96||96.98||97||96.96|850
1626086990000|2021-07-12 10:49:50|||||||||11
1626087000000|2021-07-12 10:50:00|97.01|96.96|97.02|96.98|97.02|96.98|97.01|96.92|7598
1626087010000|2021-07-12 10:50:10|||||||||1013
1626087020000|2021-07-12 10:50:20|97.01|96.94|97.02|96.97|97.02|96.97|96.98|96.94|6024
1626087030000|2021-07-12 10:50:30|||||||||6061
1626087040000|2021-07-12 10:50:40|97.06|97.06|97.08|97|97.1|97.06|97.06|96.98|25618
1626087050000|2021-07-12 10:50:50|||||||||2528
1626087060000|2021-07-12 10:51:00|97.1|97.03|97.06|97|97.1|97.03|97.05|97|2652
1626087070000|2021-07-12 10:51:10|97.05|96.99|97.02|96.96|97.05|96.99|97.02|96.94|3201
1626087080000|2021-07-12 10:51:20|||||||||10242
1626087090000|2021-07-12 10:51:30|97.04|96.94|97.02|96.98|97.05|97.04|97.02|96.94|10741
1626087100000|2021-07-12 10:51:40|97.01|96.96|97.01|96.96|97.01|96.96|97.01|96.94|0
1626087110000|2021-07-12 10:51:50||96.97||96.97||96.97||96.97|430
1626087120000|2021-07-12 10:52:00|97.04|96.98|97.05|97.02|97.05|97.02|97.04|96.98|2321
1626087130000|2021-07-12 10:52:10|97.06|97.04|97.08|97.05|97.12|97.06|97.06|97.02|8427
1626087140000|2021-07-12 10:52:20|97.07|97.02|97.07|97.01|97.07|97.02|97.07|97|252
1626087150000|2021-07-12 10:52:30|97.08|97.02|97.08|97.03|97.08|97.03|97.08|97.02|241
1626087160000|2021-07-12 10:52:40|97.06||97.06||97.06||97.06||1
1626087170000|2021-07-12 10:52:50|97.04|97.02|97.03|96.97|97.04|97.02|97.03|96.96|4675
1626087180000|2021-07-12 10:53:00|97.01|96.94|97|96.96|97.03|97|97|96.94|20722
1626087190000|2021-07-12 10:53:10|97.03||97||97.03||97||2684
1626087200000|2021-07-12 10:53:20|97.03|97.03|97.03|96.97|97.1|97.03|97.03|96.96|102670
1626087230000|2021-07-12 10:53:50|97.02|96.94|97.02|96.96|97.04|96.96|97.02|96.94|28
1626087240000|2021-07-12 10:54:00|97.04|97|97.04|96.98|97.04|97|97.01|96.96|10068
1626087250000|2021-07-12 10:54:10|97.03|97|97.01|96.95|97.04|97|97.01|96.93|732
1626087260000|2021-07-12 10:54:20|||||||||512
1626087270000|2021-07-12 10:54:30|97||97||97||97||5173
1626087280000|2021-07-12 10:54:40|97.01|97.01|97.01|96.98|97.04|97.03|97.01|96.96|15894
1626087290000|2021-07-12 10:54:50|97.04|96.99|97.05|97|97.05|97.01|97.04|96.99|3158
1626087300000|2021-07-12 10:55:00|97.08|97.01|97.13|97.07|97.14|97.07|97.05|97.01|39779
1626087310000|2021-07-12 10:55:10|97.14|97.16|97.05|97|97.17|97.16|97.05|96.98|30530
1626087320000|2021-07-12 10:55:20||97.01||97.01||97.01||97.01|10752
1626087330000|2021-07-12 10:55:30|97.04|97|96.96|96.9|97.04|97|96.96|96.9|4270
1626087340000|2021-07-12 10:55:40|96.95|96.92|96.95|96.9|96.95|96.92|96.95|96.9|64197
1626087350000|2021-07-12 10:55:50|96.96|96.93|96.99|96.95|97.04|96.97|96.96|96.93|60307
1626087360000|2021-07-12 10:56:00|97.02|96.96|97.02|96.95|97.06|96.98|97.02|96.94|4589
1626087370000|2021-07-12 10:56:10|97.04|96.96|97.1|97.02|97.12|97.04|96.99|96.96|13274
1626087380000|2021-07-12 10:56:20|97.07|97.01|97.06|97.01|97.07|97.01|97.05|97.01|4793
1626087390000|2021-07-12 10:56:30|97.03|97|97.04|96.99|97.06|97|97.03|96.96|41591
1626087400000|2021-07-12 10:56:40|97.03|96.98|97.02|96.96|97.03|96.98|97.02|96.94|96
1626087410000|2021-07-12 10:56:50|97.04|97.04|97.02|96.96|97.08|97.04|97.02|96.96|31044
1626087420000|2021-07-12 10:57:00|97.01|96.99|97.01|96.96|97.02|96.99|96.99|96.96|2289
1626087430000|2021-07-12 10:57:10|97|96.93|97.04|96.96|97.06|96.96|96.98|96.93|4045
1626087440000|2021-07-12 10:57:20|97.03||97.03||97.03||97.03||2038
1626087450000|2021-07-12 10:57:30|97.04||97.03||97.04||97.03||8114
1626087460000|2021-07-12 10:57:40|97.02|96.95|97.01|96.92|97.02|96.95|96.97|96.9|6072
1626087470000|2021-07-12 10:57:50|||||||||1013
1626087480000|2021-07-12 10:58:00|97|96.93|96.9|96.85|97|96.93|96.9|96.85|23313
1626087490000|2021-07-12 10:58:10|96.92|96.87|96.92|96.86|96.92|96.87|96.92|96.85|5537
1626087500000|2021-07-12 10:58:20|96.91|96.85|96.87|96.85|96.98|96.88|96.86|96.8|57575
1626087510000|2021-07-12 10:58:30|96.86|96.82|96.81|96.75|96.86|96.82|96.81|96.75|18235
1626087520000|2021-07-12 10:58:40|96.79||96.79||96.79||96.79||13651
1626087530000|2021-07-12 10:58:50|96.82|96.76|96.92|96.87|96.94|96.87|96.79|96.76|41429
1626087540000|2021-07-12 10:59:00|96.96|96.86|96.94|96.89|96.97|96.89|96.94|96.86|6737
1626087550000|2021-07-12 10:59:10|96.91|96.88|96.91|96.88|96.91|96.9|96.91|96.86|2066
1626087570000|2021-07-12 10:59:30|||||||||3084
1626087580000|2021-07-12 10:59:40|96.96|96.97|96.99|96.92|97.02|96.97|96.96|96.88|34357
1626087600000|2021-07-12 11:00:00|96.98|96.91|96.95|96.94|96.98|96.94|96.94|96.86|22547
1626087610000|2021-07-12 11:00:10|97|96.96|97.05|96.98|97.08|97.04|97|96.93|15544
1626087620000|2021-07-12 11:00:20||96.96||96.97||96.97||96.96|50
1626087630000|2021-07-12 11:00:30||96.96||96.98||96.98||96.96|51227
1626087640000|2021-07-12 11:00:40|97.08|97.08|96.97|96.93|97.1|97.08|96.97|96.92|46530
1626087650000|2021-07-12 11:00:50|97|97|96.97|96.93|97.01|97|96.97|96.92|38145
1626087660000|2021-07-12 11:01:00|96.96|96.9|96.96|96.89|96.97|96.9|96.96|96.88|6205
1626087670000|2021-07-12 11:01:10||96.9||96.93||96.93||96.9|21
1626087690000|2021-07-12 11:01:30|96.97|96.94|97.02|96.96|97.04|96.96|96.97|96.94|5552
1626087700000|2021-07-12 11:01:40|97|96.94|96.98|96.94|97.02|97|96.98|96.9|10196
1626087710000|2021-07-12 11:01:50||96.93||96.93||96.93||96.92|2000
1626087720000|2021-07-12 11:02:00|96.97|96.95|97.02|96.95|97.03|97|96.97|96.93|53846
1626087730000|2021-07-12 11:02:10|97.01|96.93|96.99|96.94|97.01|96.94|96.99|96.93|600
1626087740000|2021-07-12 11:02:20|||||||||1000
1626087750000|2021-07-12 11:02:30|97.01|96.99|96.99|96.96|97.01|96.99|96.99|96.95|14056
1626087760000|2021-07-12 11:02:40|96.98|96.95|96.95|96.89|96.98|96.95|96.95|96.88|11504
1626087770000|2021-07-12 11:02:50|96.94|96.88|96.9|96.86|96.94|96.88|96.9|96.86|21584
1626087780000|2021-07-12 11:03:00|96.89|96.84|96.89|96.84|96.92|96.9|96.89|96.82|29421
1626087790000|2021-07-12 11:03:10|96.88|96.83|96.87|96.83|96.88|96.83|96.87|96.8|3953
1626087800000|2021-07-12 11:03:20|96.89|96.84|96.92|96.86|96.93|96.86|96.89|96.84|3437
1626087810000|2021-07-12 11:03:30|96.91|96.85|96.88|96.83|96.91|96.85|96.84|96.8|107253
1626087820000|2021-07-12 11:03:40|96.89||96.88||96.92||96.88||90
1626087840000|2021-07-12 11:04:00||96.84||96.84||96.84||96.84|0
1626087850000|2021-07-12 11:04:10|||||||||3600
1626087870000|2021-07-12 11:04:30|||||||||1000
1626087880000|2021-07-12 11:04:40|96.87|96.83|96.85|96.81|96.88|96.84|96.85|96.8|6001
1626087890000|2021-07-12 11:04:50|96.87|96.82|96.9|96.85|96.9|96.85|96.87|96.82|8227
1626087900000|2021-07-12 11:05:00|96.91|96.92|97.03|96.97|97.03|96.97|96.91|96.92|21164
1626087910000|2021-07-12 11:05:10|97.01|96.96|97.01|96.97|97.01|96.98|96.99|96.92|3456
1626087930000|2021-07-12 11:05:30|97|96.96|97|96.96|97|96.96|97|96.96|8190
1626087940000|2021-07-12 11:05:40|97.01|97|97.01|96.95|97.03|97|97|96.93|36784
1626087950000|2021-07-12 11:05:50|97|96.96|97.04|96.97|97.07|97.02|97|96.96|13473
1626087960000|2021-07-12 11:06:00|97.05|96.98|97.07|97.03|97.07|97.03|97.05|96.98|0
1626087970000|2021-07-12 11:06:10|97.08|97.04|97.14|97.07|97.16|97.07|97.07|97.03|8080
1626088000000|2021-07-12 11:06:40|97.13||97.13||97.13||97.13||50
1626088010000|2021-07-12 11:06:50|97.16|97.08|97.12|97.07|97.2|97.11|97.12|97.07|6408
1626088020000|2021-07-12 11:07:00|97.11|97.06|97.06|97.01|97.11|97.08|97.06|97|1999
1626088030000|2021-07-12 11:07:10|||||||||1018
1626088060000|2021-07-12 11:07:40|97.05|97|97.02|96.97|97.05|97|97|96.95|117
1626088080000|2021-07-12 11:08:00|97.01|96.98|97.02|96.98|97.03|96.98|96.99|96.97|5754
1626088100000|2021-07-12 11:08:20|97.01|96.97|96.97|96.93|97.01|96.97|96.97|96.91|3482
1626088110000|2021-07-12 11:08:30|96.96|96.91|96.96|96.92|96.96|96.92|96.96|96.91|10
1626088120000|2021-07-12 11:08:40||96.9||96.91||96.91||96.9|10236
1626088130000|2021-07-12 11:08:50|||||||||1017
1626088140000|2021-07-12 11:09:00|96.95|96.89|96.92|96.86|96.95|96.89|96.92|96.85|5117
1626088150000|2021-07-12 11:09:10|96.93|96.94|96.9|96.86|96.96|96.94|96.9|96.85|25631
1626088160000|2021-07-12 11:09:20|96.92|96.87|96.92|96.89|96.92|96.89|96.92|96.87|4207
1626088170000|2021-07-12 11:09:30|96.93|96.9|96.98|96.93|96.99|96.93|96.93|96.9|9286
1626088180000|2021-07-12 11:09:40|97|96.94|97|96.93|97.01|96.94|96.99|96.93|2043
1626088190000|2021-07-12 11:09:50|96.99||96.96||96.99||96.96||6000
1626088200000|2021-07-12 11:10:00|96.99|97|97.01|96.96|97.03|97|96.98|96.94|67605
1626088210000|2021-07-12 11:10:10|||||||||3069
1626088220000|2021-07-12 11:10:20|97.03|97.01|97.08|97.03|97.1|97.03|97.03|96.97|10274
1626088230000|2021-07-12 11:10:30|97.1|97.04|97.1|97.05|97.12|97.05|97.1|97.04|350
1626088240000|2021-07-12 11:10:40|97.13|97.06|97.12|97.07|97.13|97.07|97.12|97.06|90
1626088250000|2021-07-12 11:10:50||97.06||97.06||97.06||97.04|0
1626088270000|2021-07-12 11:11:10|97.13|97.05|97.12|97.08|97.13|97.08|97.12|97.05|204
1626088290000|2021-07-12 11:11:30|97.13|97.11|97.13|97.07|97.18|97.12|97.13|97.06|13251
1626088300000|2021-07-12 11:11:40|97.15||97.14||97.15||97.14||2000
1626088310000|2021-07-12 11:11:50|97.12|97.08|97.12|97.08|97.12|97.08|97.12|97.08|0
1626088320000|2021-07-12 11:12:00|97.16|97.13|97.1|97.06|97.17|97.13|97.1|97.06|30469
1626088330000|2021-07-12 11:12:10|97.13|97.11|97.15|97.09|97.17|97.11|97.09|97.06|37781
1626088340000|2021-07-12 11:12:20|97.14|97.1|97.16|97.1|97.17|97.1|97.14|97.1|5015
1626088360000|2021-07-12 11:12:40|97.15|97.09|97.12|97.06|97.15|97.09|97.09|97.03|5188
1626088370000|2021-07-12 11:12:50|97.09|97.03|97.09|97.05|97.09|97.06|97.09|97.03|5322
1626088380000|2021-07-12 11:13:00||97.06||97.06||97.06||97.06|192
1626088390000|2021-07-12 11:13:10|97.08|97.05|97.04|96.99|97.08|97.05|97.04|96.99|10282
1626088410000|2021-07-12 11:13:30|97.03|96.98|97.04|96.99|97.04|96.99|97.02|96.98|93
1626088420000|2021-07-12 11:13:40|97.05|97|97.03|96.99|97.08|97.05|97.03|96.99|12245
1626088430000|2021-07-12 11:13:50|97.01|96.98|97.05|97|97.06|97|97|96.96|32439
1626088440000|2021-07-12 11:14:00|97.08|97.01|97.06|97.01|97.08|97.01|97.03|97.01|2309
1626088450000|2021-07-12 11:14:10|97.03||97.07||97.08||97.03||404
1626088460000|2021-07-12 11:14:20|97.06|97|97.04|96.98|97.06|97|97.04|96.98|2281
1626088470000|2021-07-12 11:14:30|||||||||2041
1626088480000|2021-07-12 11:14:40|97.06|96.99|97.13|97.1|97.17|97.1|97.06|96.99|2537
1626088490000|2021-07-12 11:14:50|97.12|97.09|97.1|97.05|97.17|97.13|97.1|97.03|17722
1626088500000|2021-07-12 11:15:00|97.08|97.01|97.07|97.02|97.08|97.04|97.07|96.99|3000
1626088510000|2021-07-12 11:15:10|||||||||8085
1626088520000|2021-07-12 11:15:20|97.05|96.99|97.05|97|97.05|97.01|97.05|96.97|1
1626088530000|2021-07-12 11:15:30|97.07|97.01|97.1|97.04|97.1|97.04|97.05|97.01|17288
1626088540000|2021-07-12 11:15:40|97.09|97.03|97.09|97.03|97.09|97.03|97.09|97.02|1930
1626088550000|2021-07-12 11:15:50||97.01||97.01||97.02||97|1525
1626088560000|2021-07-12 11:16:00|97.06||97.06||97.06||97.06||0
1626088570000|2021-07-12 11:16:10|97.05|97|97.05|96.99|97.05|97|97.04|96.98|8246
1626088580000|2021-07-12 11:16:20|||||||||1019
1626088600000|2021-07-12 11:16:40|97.04|96.98|97|96.95|97.05|96.98|97|96.94|1381
1626088610000|2021-07-12 11:16:50|96.99|96.93|96.98|96.94|97|96.94|96.98|96.92|764
1626088620000|2021-07-12 11:17:00|||||||||500
1626088630000|2021-07-12 11:17:10|96.97|96.95|96.96|96.9|96.97|96.95|96.96|96.9|699
1626088640000|2021-07-12 11:17:20|||||||||450
1626088650000|2021-07-12 11:17:30|96.97|96.91|97|96.95|97.02|96.97|96.97|96.91|13939
1626088660000|2021-07-12 11:17:40|97.02|96.96|97.02|96.98|97.02|96.98|97.02|96.96|5091
1626088680000|2021-07-12 11:18:00|97.05|96.99|97|96.95|97.05|96.99|97|96.95|10634
1626088690000|2021-07-12 11:18:10|97.02|96.96|97.02|96.96|97.02|96.96|97.01|96.96|41
1626088700000|2021-07-12 11:18:20|||||||||141
1626088720000|2021-07-12 11:18:40|||||||||5380
1626088730000|2021-07-12 11:18:50|97.05|96.97|97.03|96.99|97.05|96.99|97.02|96.97|10297
1626088740000|2021-07-12 11:19:00||97||97||97||97|669
1626088750000|2021-07-12 11:19:10|97.05|97.01|97.05|97.02|97.05|97.02|97.05|97.01|1504
1626088760000|2021-07-12 11:19:20|97.09|97.03|97.08|97.03|97.09|97.03|97.08|97.03|866
1626088770000|2021-07-12 11:19:30|97.07|97.02|97.08|97.03|97.08|97.03|97.05|97.02|6602
1626088780000|2021-07-12 11:19:40|97.07|97.02|97.07|97.02|97.07|97.02|97.07|97.02|0
1626088790000|2021-07-12 11:19:50|97.06|97.01|97.02|96.99|97.06|97.01|97.02|96.96|3899
1626088800000|2021-07-12 11:20:00|97.05|97.01|97.08|97.04|97.1|97.07|97.02|96.99|25723
1626088810000|2021-07-12 11:20:10|||||||||4370
1626088820000|2021-07-12 11:20:20|97.07|97.03|97.05|97|97.07|97.03|97.04|96.98|36385
1626088830000|2021-07-12 11:20:30|97.06|97.01|97.05|97.02|97.08|97.03|97.05|97.01|22201
1626088840000|2021-07-12 11:20:40|97.07|97|97.04|97.02|97.07|97.02|97.04|97|24013
1626088850000|2021-07-12 11:20:50|97.07|97.03|97.08|97.04|97.08|97.07|97.04|97.02|25498
1626088860000|2021-07-12 11:21:00|97.1|97.05|97.19|97.13|97.2|97.13|97.1|97.05|25102
1626088870000|2021-07-12 11:21:10|97.2|97.2|97.11|97.08|97.23|97.2|97.11|97.07|75291
1626088880000|2021-07-12 11:21:20|97.1|97.05|97.1|97.06|97.1|97.06|97.1|97.05|1324
1626088900000|2021-07-12 11:21:40|97.12|97.07|97.13|97.08|97.14|97.08|97.1|97.07|26927
1626088910000|2021-07-12 11:21:50|97.14|97.09|97.11|97.09|97.14|97.09|97.11|97.07|9
1626088920000|2021-07-12 11:22:00|97.16|97.1|97.22|97.16|97.23|97.2|97.16|97.1|5766
1626088930000|2021-07-12 11:22:10|97.19|97.14|97.18|97.14|97.19|97.14|97.18|97.13|10235
1626088950000|2021-07-12 11:22:30|||||||||91
1626088960000|2021-07-12 11:22:40|||||||||4042
1626088970000|2021-07-12 11:22:50|97.19|97.2|97.22|97.17|97.23|97.2|97.18|97.13|29050
1626088980000|2021-07-12 11:23:00|97.19|97.14|97.18|97.17|97.19|97.17|97.17|97.14|3960
1626088990000|2021-07-12 11:23:10|97.22||97.23||97.23||97.22||32
1626089010000|2021-07-12 11:23:30|97.22||97.21||97.22||97.21||4178
1626089020000|2021-07-12 11:23:40||97.16||97.16||97.16||97.16|2037
1626089030000|2021-07-12 11:23:50|97.22|97.22|97.24|97.2|97.29|97.22|97.21|97.17|38156
1626089040000|2021-07-12 11:24:00|97.25|97.21|97.2|97.16|97.27|97.24|97.2|97.16|29764
1626089050000|2021-07-12 11:24:10|||||||||200
1626089060000|2021-07-12 11:24:20|97.19||97.19||97.19||97.19||8252
1626089080000|2021-07-12 11:24:40|97.18|97.13|97.18|97.13|97.18|97.13|97.18|97.12|4902
1626089090000|2021-07-12 11:24:50|97.16|97.12|97.16|97.14|97.18|97.14|97.15|97.1|25159
1626089100000|2021-07-12 11:25:00||97.12||97.13||97.13||97.12|502
1626089110000|2021-07-12 11:25:10|97.2|97.2|97.13|97.08|97.23|97.2|97.13|97.07|27457
1626089120000|2021-07-12 11:25:20|97.12|97.05|97.07|97.02|97.14|97.1|97.07|97|213560
1626089130000|2021-07-12 11:25:30||97||97.01||97.01||97|2050
1626089140000|2021-07-12 11:25:40|97.08|97.1|97.14|97.1|97.16|97.1|97.08|97.03|71680
1626089150000|2021-07-12 11:25:50|97.18|97.13|97.22|97.15|97.24|97.15|97.18|97.13|9768
1626089160000|2021-07-12 11:26:00|97.24|97.17|97.29|97.23|97.29|97.28|97.24|97.17|32009
1626089170000|2021-07-12 11:26:10|97.32||97.31||97.32||97.31||0
1626089180000|2021-07-12 11:26:20||97.24||97.24||97.24||97.24|19
1626089190000|2021-07-12 11:26:30|97.3|97.23|97.27|97.22|97.3|97.23|97.27|97.19|1000
1626089200000|2021-07-12 11:26:40|||||||||400
1626089220000|2021-07-12 11:27:00|97.3|97.23|97.33|97.27|97.34|97.27|97.3|97.23|12417
1626089230000|2021-07-12 11:27:10|97.34|97.28|97.37|97.34|97.37|97.34|97.34|97.28|5735
1626089240000|2021-07-12 11:27:20|97.42|97.36|97.41|97.36|97.42|97.36|97.41|97.36|142
1626089270000|2021-07-12 11:27:50|97.4|97.4|97.44|97.4|97.45|97.4|97.4|97.4|10436
1626089280000|2021-07-12 11:28:00|97.45|97.41|97.51|97.45|97.53|97.45|97.45|97.41|8157
1626089290000|2021-07-12 11:28:10|97.52|97.52|97.53|97.48|97.56|97.52|97.51|97.46|36404
1626089300000|2021-07-12 11:28:20|||||||||10251
1626089310000|2021-07-12 11:28:30|||||||||3048
1626089320000|2021-07-12 11:28:40|97.54|97.49|97.54|97.49|97.56|97.49|97.54|97.49|3636
1626089330000|2021-07-12 11:28:50||97.5||97.5||97.5||97.5|68
1626089340000|2021-07-12 11:29:00||97.51||97.51||97.51||97.51|5
1626089380000|2021-07-12 11:29:40|97.53|97.49|97.51|97.45|97.53|97.49|97.51|97.43|6528
1626089390000|2021-07-12 11:29:50|97.5||97.5||97.5||97.5||12
1626089400000|2021-07-12 11:30:00|||||||||3062
1626089410000|2021-07-12 11:30:10|97.49||97.49||97.49||97.49||1071
1626089420000|2021-07-12 11:30:20|97.48|97.42|97.45|97.41|97.48|97.43|97.45|97.37|2500
1626089430000|2021-07-12 11:30:30|||||||||13257
1626089450000|2021-07-12 11:30:50|97.44|97.4|97.43|97.4|97.44|97.4|97.43|97.4|498
1626089460000|2021-07-12 11:31:00|97.42|97.37|97.41|97.37|97.43|97.37|97.41|97.35|1752
1626089470000|2021-07-12 11:31:10|97.4||97.4||97.4||97.4||2109
1626089490000|2021-07-12 11:31:30|||||||||27043
1626089500000|2021-07-12 11:31:40|97.39|97.33|97.37|97.34|97.39|97.34|97.37|97.32|3200
1626089520000|2021-07-12 11:32:00|97.39|97.35|97.36|97.31|97.4|97.38|97.34|97.3|20944
1626089530000|2021-07-12 11:32:10|97.35||97.35||97.35||97.35||0
1626089540000|2021-07-12 11:32:20|||||||||12700
1626089550000|2021-07-12 11:32:30|97.34|97.3|97.31|97.26|97.35|97.3|97.31|97.25|11738
1626089560000|2021-07-12 11:32:40|||||||||909
1626089570000|2021-07-12 11:32:50|||||||||700
1626089610000|2021-07-12 11:33:30||97.27||97.28||97.28||97.27|40969
1626089650000|2021-07-12 11:34:10|97.3|97.27|97.25|97.18|97.3|97.27|97.25|97.18|14377
1626089660000|2021-07-12 11:34:20|97.23|97.19|97.23|97.19|97.23|97.19|97.23|97.19|5500
1626089680000|2021-07-12 11:34:40|97.21|97.18|97.19|97.16|97.23|97.18|97.19|97.15|27297
1626089690000|2021-07-12 11:34:50|97.22|97.17|97.14|97.12|97.22|97.19|97.14|97.1|22034
1626089700000|2021-07-12 11:35:00|97.18|97.13|97.18|97.15|97.18|97.15|97.14|97.13|961
1626089710000|2021-07-12 11:35:10|97.16|97.14|97.13|97.07|97.16|97.14|97.13|97.05|8224
1626089720000|2021-07-12 11:35:20|97.16|97.08|97.17|97.12|97.17|97.12|97.16|97.08|102348
1626089730000|2021-07-12 11:35:30|97.16|97.1|97.11|97.05|97.16|97.1|97.11|97.03|8178
1626089740000|2021-07-12 11:35:40|97.1||97.1||97.1||97.1||76987
1626089770000|2021-07-12 11:36:10|97.09||97.09||97.09||97.09||271
1626089780000|2021-07-12 11:36:20||97.06||97.07||97.07||97.06|5217
1626089790000|2021-07-12 11:36:30|97.11|97.08|97.1|97.06|97.11|97.08|97.08|97.05|33454
1626089810000|2021-07-12 11:36:50|97.11|97.07|97.12|97.1|97.16|97.11|97.11|97.07|5913
1626089820000|2021-07-12 11:37:00||97.11||97.11||97.11||97.11|0
1626089830000|2021-07-12 11:37:10|||||||||5000
1626089860000|2021-07-12 11:37:40|97.16|97.12|97.15|97.1|97.18|97.14|97.15|97.07|21731
1626089870000|2021-07-12 11:37:50|97.16||97.15||97.16||97.15||51441
1626089880000|2021-07-12 11:38:00|97.13|97.13|97.13|97.09|97.13|97.13|97.13|97.07|3749
1626089890000|2021-07-12 11:38:10|||||||||266
1626089900000|2021-07-12 11:38:20|97.12|97.07|97.13|97.08|97.13|97.08|97.12|97.07|20527
1626089910000|2021-07-12 11:38:30|||||||||3000
1626089940000|2021-07-12 11:39:00||97.09||97.09||97.09||97.09|3602
1626089950000|2021-07-12 11:39:10|||||||||10000
1626089960000|2021-07-12 11:39:20|97.12|97.1|97.1|97.04|97.21|97.17|97.1|97.03|39726
1626089970000|2021-07-12 11:39:30|97.09||97.09||97.09||97.09||8194
1626089980000|2021-07-12 11:39:40|||||||||500
1626089990000|2021-07-12 11:39:50|||||||||51474
1626090000000|2021-07-12 11:40:00|97.11|97.05|97.14|97.1|97.15|97.1|97.09|97.05|8408
1626090010000|2021-07-12 11:40:10|97.16|97.11|97.14|97.12|97.17|97.12|97.14|97.11|11219
1626090040000|2021-07-12 11:40:40|97.13|97.11|97.1|97.06|97.13|97.11|97.09|97.03|6064
1626090050000|2021-07-12 11:40:50|||||||||4000
1626090060000|2021-07-12 11:41:00|97.11|97.08|97.15|97.1|97.17|97.11|97.09|97.08|3359
1626090070000|2021-07-12 11:41:10|97.14||97.14||97.14||97.14||20000
1626090080000|2021-07-12 11:41:20|97.15|97.11|97.18|97.16|97.21|97.16|97.15|97.11|2637
1626090090000|2021-07-12 11:41:30|97.21|97.17|97.22|97.19|97.23|97.19|97.21|97.17|2061
1626090100000|2021-07-12 11:41:40||97.18||97.16||97.18||97.15|0
1626090130000|2021-07-12 11:42:10|97.23|97.17|97.22|97.17|97.23|97.19|97.22|97.17|0
1626090140000|2021-07-12 11:42:20|97.21|97.18|97.2|97.16|97.21|97.18|97.2|97.15|3199
1626090150000|2021-07-12 11:42:30|97.21|97.17|97.26|97.23|97.26|97.25|97.21|97.17|5414
1626090170000|2021-07-12 11:42:50|97.25|97.22|97.23|97.2|97.25|97.22|97.23|97.2|5052
1626090180000|2021-07-12 11:43:00|97.22||97.22||97.22||97.22||5455
1626090200000|2021-07-12 11:43:20||97.17||97.17||97.17||97.17|0
1626090210000|2021-07-12 11:43:30|97.21|97.16|97.19|97.14|97.22|97.16|97.17|97.14|6770
1626090240000|2021-07-12 11:44:00||97.15||97.15||97.15||97.15|806
1626090250000|2021-07-12 11:44:10|97.22|97.14|97.12|97.07|97.22|97.14|97.12|97.06|8388
1626090270000|2021-07-12 11:44:30|97.11|97.06|97.11|97.05|97.11|97.06|97.11|97.03|350
1626090280000|2021-07-12 11:44:40||97.06||97.06||97.06||97.05|0
1626090290000|2021-07-12 11:44:50||97.05||97.05||97.05||97.05|0
1626090300000|2021-07-12 11:45:00|||||||||1307
1626090310000|2021-07-12 11:45:10|||||||||150
1626090320000|2021-07-12 11:45:20|||||||||138
1626090330000|2021-07-12 11:45:30|97.1|97.04|97.03|96.97|97.1|97.04|96.99|96.92|31136
1626090340000|2021-07-12 11:45:40|97.01||97||97.04||97||5175
1626090360000|2021-07-12 11:46:00|97.03|96.99|96.99|96.94|97.04|97|96.98|96.9|41875
1626090370000|2021-07-12 11:46:10|97|96.97|97.05|97.01|97.09|97.03|97|96.97|52554
1626090380000|2021-07-12 11:46:20|97.04|97|96.99|96.94|97.04|97|96.99|96.94|3628
1626090390000|2021-07-12 11:46:30|96.98||96.98||96.98||96.98||1026
1626090420000|2021-07-12 11:47:00|96.99|96.96|97.03|97.02|97.05|97.02|96.98|96.96|5940
1626090430000|2021-07-12 11:47:10|97.05|97.03|97.05|96.99|97.12|97.08|97.05|96.99|10989
1626090440000|2021-07-12 11:47:20||97.01||97.01||97.01||97.01|0
1626090450000|2021-07-12 11:47:30|||||||||5000
1626090460000|2021-07-12 11:47:40|97.04||97.04||97.04||97.04||502
1626090480000|2021-07-12 11:48:00||97.02||97.01||97.02||97.01|100
1626090490000|2021-07-12 11:48:10|97.08|97.02|97.05|97.01|97.08|97.03|97.04|97|4869
1626090500000|2021-07-12 11:48:20|97.04|97|96.98|96.91|97.04|97|96.98|96.91|7977
1626090510000|2021-07-12 11:48:30|97|96.92|96.97|96.92|97.02|96.95|96.97|96.92|5315
1626090520000|2021-07-12 11:48:40||96.93||96.93||96.94||96.93|0
1626090530000|2021-07-12 11:48:50|96.96|96.92|96.96|96.92|96.96|96.92|96.96|96.9|3
1626090540000|2021-07-12 11:49:00|96.95|96.9|96.94|96.9|96.96|96.9|96.94|96.9|3855
1626090550000|2021-07-12 11:49:10|96.92|96.89|96.9|96.86|96.92|96.89|96.9|96.85|8740
1626090570000|2021-07-12 11:49:30|96.93|96.87|96.91|96.87|96.94|96.89|96.91|96.87|2964
1626090600000|2021-07-12 11:50:00|96.93|96.88|96.95|96.92|97|96.94|96.93|96.88|2242
1626090610000|2021-07-12 11:50:10|96.99|96.95|96.95|96.92|96.99|96.95|96.95|96.92|18961
1626090620000|2021-07-12 11:50:20|||||||||1000
1626090630000|2021-07-12 11:50:30|96.94|96.91|96.96|96.9|97.01|96.98|96.94|96.88|30193
1626090640000|2021-07-12 11:50:40|96.97|96.91|96.94|96.89|97.01|96.94|96.94|96.89|9397
1626090650000|2021-07-12 11:50:50|96.96|96.91|96.96|96.91|96.96|96.91|96.96|96.91|2500
1626090660000|2021-07-12 11:51:00|96.97|96.92|96.89|96.85|96.97|96.94|96.89|96.85|16032
1626090670000|2021-07-12 11:51:10|96.91|96.87|96.93|96.89|96.95|96.89|96.89|96.86|10813
1626090680000|2021-07-12 11:51:20|96.92|96.88|96.91|96.86|96.92|96.88|96.91|96.85|10375
1626090700000|2021-07-12 11:51:40|96.93|96.94|96.93|96.89|96.97|96.94|96.93|96.86|31402
1626090710000|2021-07-12 11:51:50|96.95|96.93|96.94|96.9|96.98|96.93|96.93|96.89|4405
1626090720000|2021-07-12 11:52:00||96.89||96.89||96.89||96.89|0
1626090730000|2021-07-12 11:52:10|||||||||6142
1626090750000|2021-07-12 11:52:30|96.95|96.91|96.95|96.91|96.95|96.91|96.95|96.89|6670
1626090770000|2021-07-12 11:52:50|96.94|96.9|96.9|96.86|96.94|96.9|96.89|96.85|22683
1626090780000|2021-07-12 11:53:00|96.93|96.93|96.93|96.88|96.96|96.93|96.91|96.86|36723
1626090800000|2021-07-12 11:53:20|96.92||96.91||96.92||96.91||1051
1626090810000|2021-07-12 11:53:30|96.94|96.94|96.98|96.94|96.99|96.97|96.94|96.94|20016
1626090820000|2021-07-12 11:53:40|96.99||96.98||96.99||96.98||185
1626090830000|2021-07-12 11:53:50|||||||||4086
1626090860000|2021-07-12 11:54:20|96.97|96.95|97.07|97|97.07|97|96.97|96.95|12806
1626090880000|2021-07-12 11:54:40|97.08|97.01|97.11|97.06|97.12|97.06|97.08|97.01|3300
1626090890000|2021-07-12 11:54:50|97.13|97.07|97.04|97|97.15|97.11|97.04|96.99|52844
1626090900000|2021-07-12 11:55:00|97.05|97.02|97|96.95|97.06|97.05|97|96.94|17044
1626090910000|2021-07-12 11:55:10|97.03|96.96|97.01|96.96|97.03|96.97|97.01|96.96|0
1626090920000|2021-07-12 11:55:20|||||||||3000
1626090930000|2021-07-12 11:55:30|96.99|96.94|96.98|96.94|96.99|96.96|96.98|96.94|5992
1626090940000|2021-07-12 11:55:40|96.97|96.91|96.97|96.91|96.97|96.91|96.97|96.9|16887
1626090960000|2021-07-12 11:56:00|96.93|96.9|96.92|96.86|96.93|96.9|96.92|96.85|522
1626090970000|2021-07-12 11:56:10||96.85||96.86||96.86||96.83|5157
1626090980000|2021-07-12 11:56:20|96.93|96.87|96.92|96.87|96.95|96.87|96.92|96.87|716
1626090990000|2021-07-12 11:56:30|||||||||1014
1626091010000|2021-07-12 11:56:50|||||||||51296
1626091020000|2021-07-12 11:57:00|96.91|96.86|96.88|96.84|96.91|96.87|96.87|96.81|8747
1626091030000|2021-07-12 11:57:10|96.92|96.92|96.94|96.88|96.97|96.92|96.91|96.85|34827
1626091040000|2021-07-12 11:57:20||96.85||96.88||96.88||96.85|0
1626091060000|2021-07-12 11:57:40|||||||||500
1626091080000|2021-07-12 11:58:00|96.91|96.85|96.93|96.91|96.97|96.91|96.91|96.85|297
1626091090000|2021-07-12 11:58:10|96.92|96.9|96.91|96.88|96.92|96.9|96.91|96.88|27109
1626091100000|2021-07-12 11:58:20|96.93|96.85|96.96|96.92|96.97|96.92|96.93|96.85|11509
1626091120000|2021-07-12 11:58:40|||||||||4464
1626091130000|2021-07-12 11:58:50|||||||||676
1626091140000|2021-07-12 11:59:00||96.91||96.92||96.92||96.91|2054
1626091150000|2021-07-12 11:59:10|||||||||5120
1626091160000|2021-07-12 11:59:20|96.95|96.89|96.97|96.91|97.03|96.96|96.92|96.86|19119
1626091170000|2021-07-12 11:59:30|96.96|96.92|96.96|96.93|96.96|96.93|96.96|96.92|14851
1626091180000|2021-07-12 11:59:40||96.91||96.94||96.94||96.91|3525
1626091190000|2021-07-12 11:59:50|96.99|96.98|96.96|96.93|97.06|97|96.96|96.91|35306
1626091200000|2021-07-12 12:00:00|96.95|96.9|96.95|96.9|96.95|96.9|96.95|96.9|2057
1626091210000|2021-07-12 12:00:10|96.94|96.88|96.92|96.89|96.95|96.89|96.92|96.88|3418
1626091230000|2021-07-12 12:00:30|96.91|96.88|96.95|96.91|96.95|96.91|96.9|96.88|22293
1626091240000|2021-07-12 12:00:40|96.97|96.92|97|96.94|97.02|96.94|96.97|96.92|16362
1626091250000|2021-07-12 12:00:50|96.99|96.93|96.98|96.93|96.99|96.93|96.98|96.92|102
1626091260000|2021-07-12 12:01:00|||||||||1031
1626091270000|2021-07-12 12:01:10|97|96.95|97.06|97.02|97.06|97.02|97|96.95|11466
1626091280000|2021-07-12 12:01:20|97.05|96.99|97.03|96.98|97.05|96.99|97.03|96.97|3004
1626091290000|2021-07-12 12:01:30|||||||||7720
1626091300000|2021-07-12 12:01:40|97.02|96.97|97.01|96.98|97.02|96.98|97.01|96.95|8124
1626091310000|2021-07-12 12:01:50|||||||||2319
1626091330000|2021-07-12 12:02:10|97|96.95|96.97|96.93|97|96.95|96.97|96.92|617
1626091340000|2021-07-12 12:02:20|96.96|96.91|96.92|96.88|96.96|96.91|96.92|96.88|4799
1626091350000|2021-07-12 12:02:30|96.91|96.85|96.89|96.85|96.91|96.85|96.89|96.84|2074
1626091360000|2021-07-12 12:02:40|96.88|96.83|96.88|96.83|96.88|96.84|96.88|96.82|1390
1626091380000|2021-07-12 12:03:00|||||||||40509
1626091400000|2021-07-12 12:03:20|96.89|96.9|96.79|96.76|96.92|96.9|96.79|96.75|68400
1626091410000|2021-07-12 12:03:30|96.83|96.79|96.79|96.75|96.83|96.79|96.79|96.75|6911
1626091420000|2021-07-12 12:03:40|96.81|96.76|96.81|96.78|96.81|96.79|96.81|96.76|5967
1626091430000|2021-07-12 12:03:50|96.83|96.77|96.83|96.78|96.83|96.78|96.83|96.76|11697
1626091440000|2021-07-12 12:04:00|96.85|96.79|96.81|96.77|96.87|96.8|96.81|96.77|13264
1626091450000|2021-07-12 12:04:10|96.83|96.78|96.86|96.79|96.88|96.8|96.83|96.78|1775
1626091460000|2021-07-12 12:04:20||96.8||96.8||96.8||96.8|153
1626091470000|2021-07-12 12:04:30|96.85|96.79|96.84|96.77|96.85|96.79|96.82|96.76|13340
1626091480000|2021-07-12 12:04:40|96.83|96.75|96.81|96.76|96.83|96.77|96.81|96.75|1142
1626091500000|2021-07-12 12:05:00||96.77||96.78||96.78||96.75|1194
1626091510000|2021-07-12 12:05:10|96.83|96.79|96.84|96.78|96.88|96.83|96.83|96.78|35936
1626091520000|2021-07-12 12:05:20|96.83|96.77|96.8|96.75|96.83|96.77|96.8|96.75|8980
1626091530000|2021-07-12 12:05:30|96.82|96.83|96.79|96.75|96.84|96.83|96.79|96.75|38833
1626091540000|2021-07-12 12:05:40|96.82|96.76|96.74|96.69|96.82|96.76|96.74|96.68|74029
1626091550000|2021-07-12 12:05:50|96.77|96.7|96.8|96.75|96.81|96.75|96.74|96.69|13894
1626091560000|2021-07-12 12:06:00|96.83|96.76|96.82|96.76|96.83|96.77|96.82|96.76|1400
1626091570000|2021-07-12 12:06:10|96.81|96.75|96.77|96.73|96.81|96.75|96.77|96.72|1272
1626091590000|2021-07-12 12:06:30|96.8|96.74|96.82|96.76|96.84|96.77|96.8|96.74|4293
1626091600000|2021-07-12 12:06:40|96.81|96.74|96.8|96.75|96.82|96.75|96.8|96.74|2033
1626091610000|2021-07-12 12:06:50|||||||||493
1626091630000|2021-07-12 12:07:10|||||||||12418
1626091640000|2021-07-12 12:07:20|96.83|96.77|96.88|96.81|96.89|96.82|96.83|96.77|6018
1626091650000|2021-07-12 12:07:30|96.89|96.88|96.91|96.85|96.92|96.88|96.89|96.84|33910
1626091660000|2021-07-12 12:07:40|96.9|96.84|96.84|96.79|96.9|96.84|96.84|96.78|12246
1626091670000|2021-07-12 12:07:50|96.85|96.8|96.86|96.81|96.86|96.81|96.85|96.8|4931
1626091680000|2021-07-12 12:08:00|96.85|96.82|96.85|96.8|96.85|96.82|96.85|96.8|1970
1626091690000|2021-07-12 12:08:10|96.84|96.78|96.79|96.74|96.84|96.78|96.79|96.74|5295
1626091700000|2021-07-12 12:08:20||96.75||96.76||96.76||96.75|0
1626091710000|2021-07-12 12:08:30|96.78|96.75|96.78|96.72|96.78|96.75|96.78|96.7|4647
1626091720000|2021-07-12 12:08:40||96.71||96.71||96.71||96.71|485
1626091730000|2021-07-12 12:08:50|96.77|96.69|96.76|96.7|96.77|96.7|96.74|96.68|2107
1626091740000|2021-07-12 12:09:00|96.74|96.71|96.74|96.71|96.74|96.71|96.74|96.71|0
1626091750000|2021-07-12 12:09:10|||||||||400
1626091760000|2021-07-12 12:09:20||96.7||96.7||96.7||96.7|30
1626091770000|2021-07-12 12:09:30||96.71||96.7||96.71||96.7|10278
1626091780000|2021-07-12 12:09:40|||||||||63092
1626091790000|2021-07-12 12:09:50|96.77|96.71|96.79|96.74|96.81|96.74|96.77|96.71|13691
1626091800000|2021-07-12 12:10:00|96.81|96.75|96.77|96.73|96.83|96.8|96.76|96.7|27686
1626091810000|2021-07-12 12:10:10|96.76|96.7|96.77|96.71|96.77|96.71|96.74|96.7|4597
1626091820000|2021-07-12 12:10:20|96.76|96.7|96.74|96.7|96.76|96.7|96.74|96.7|45
1626091830000|2021-07-12 12:10:30|96.72|96.69|96.71|96.66|96.72|96.69|96.67|96.66|56015
1626091840000|2021-07-12 12:10:40|96.72|96.67|96.71|96.68|96.74|96.72|96.71|96.66|5530
1626091850000|2021-07-12 12:10:50|96.7|96.66|96.69|96.66|96.7|96.66|96.69|96.66|633
1626091860000|2021-07-12 12:11:00|96.68|96.65|96.64|96.62|96.68|96.66|96.64|96.62|46113
1626091870000|2021-07-12 12:11:10|96.65|96.63|96.68|96.65|96.68|96.65|96.65|96.63|5628
1626091880000|2021-07-12 12:11:20|96.67|96.63|96.64|96.62|96.67|96.63|96.64|96.6|13983
1626091890000|2021-07-12 12:11:30|||||||||5173
1626091900000|2021-07-12 12:11:40|96.66|96.68|96.69|96.63|96.71|96.68|96.64|96.62|30090
1626091910000|2021-07-12 12:11:50|96.7|96.64|96.75|96.71|96.75|96.71|96.7|96.64|75
1626091920000|2021-07-12 12:12:00|96.74|96.7|96.74|96.7|96.74|96.72|96.74|96.7|762
1626091930000|2021-07-12 12:12:10||96.71||96.71||96.71||96.71|1016
1626091940000|2021-07-12 12:12:20|96.75|96.72|96.77|96.75|96.82|96.76|96.74|96.7|38297
1626091950000|2021-07-12 12:12:30|96.76|96.72|96.76|96.71|96.76|96.75|96.76|96.7|11432
1626091960000|2021-07-12 12:12:40|96.75|96.69|96.75|96.71|96.75|96.71|96.75|96.69|98
1626091970000|2021-07-12 12:12:50|||||||||2049
1626091980000|2021-07-12 12:13:00|96.74|96.69|96.74|96.72|96.75|96.72|96.72|96.68|3143
1626091990000|2021-07-12 12:13:10|96.73|96.69|96.73|96.68|96.74|96.69|96.73|96.67|14109
1626092000000|2021-07-12 12:13:20||96.69||96.69||96.69||96.69|28
1626092010000|2021-07-12 12:13:30|96.72|96.66|96.72|96.68|96.72|96.68|96.72|96.66|81
1626092020000|2021-07-12 12:13:40|||||||||2727
1626092030000|2021-07-12 12:13:50|96.73||96.73||96.73||96.73||50
1626092040000|2021-07-12 12:14:00|96.72||96.72||96.72||96.72||5133
1626092060000|2021-07-12 12:14:20|||||||||10504
1626092070000|2021-07-12 12:14:30|96.73|96.66|96.72|96.68|96.74|96.73|96.72|96.66|19648
1626092080000|2021-07-12 12:14:40|96.71|96.65|96.72|96.68|96.72|96.68|96.71|96.65|13125
1626092090000|2021-07-12 12:14:50|96.71|96.65|96.69|96.64|96.71|96.65|96.69|96.63|3255
1626092100000|2021-07-12 12:15:00|96.71|96.7|96.69|96.64|96.71|96.7|96.68|96.64|25041
1626092120000|2021-07-12 12:15:20||96.65||96.65||96.65||96.65|4113
1626092140000|2021-07-12 12:15:40|||||||||283
1626092150000|2021-07-12 12:15:50|96.68|96.64|96.68|96.64|96.68|96.64|96.68|96.64|10312
1626092160000|2021-07-12 12:16:00|96.69|96.69|96.72|96.68|96.72|96.69|96.69|96.64|36194
1626092170000|2021-07-12 12:16:10|||||||||10282
1626092180000|2021-07-12 12:16:20|96.71|96.67|96.67|96.62|96.71|96.67|96.65|96.6|26689
1626092190000|2021-07-12 12:16:30|96.66|96.61|96.63|96.61|96.66|96.61|96.63|96.6|36
1626092210000|2021-07-12 12:16:50|96.61|96.6|96.6|96.56|96.63|96.6|96.6|96.55|30945
1626092220000|2021-07-12 12:17:00|96.63|96.58|96.63|96.59|96.63|96.59|96.63|96.58|6712
1626092230000|2021-07-12 12:17:10|||||||||2000
1626092240000|2021-07-12 12:17:20|96.62|96.6|96.63|96.6|96.63|96.6|96.62|96.6|125
1626092250000|2021-07-12 12:17:30|||||||||3856
1626092260000|2021-07-12 12:17:40|96.62|96.59|96.57|96.52|96.62|96.59|96.57|96.52|16832
1626092270000|2021-07-12 12:17:50|96.59|96.53|96.46|96.41|96.6|96.53|96.45|96.4|94205
1626092280000|2021-07-12 12:18:00|96.49|96.49|96.49|96.45|96.51|96.49|96.49|96.44|57935
1626092290000|2021-07-12 12:18:10|96.5|96.44|96.56|96.51|96.58|96.51|96.5|96.44|11198
1626092300000|2021-07-12 12:18:20|96.59|96.52|96.55|96.49|96.66|96.62|96.55|96.47|29863
1626092310000|2021-07-12 12:18:30|96.57|96.5|96.57|96.54|96.57|96.54|96.57|96.5|20601
1626092320000|2021-07-12 12:18:40|96.56|96.51|96.57|96.51|96.57|96.51|96.55|96.5|3015
1626092330000|2021-07-12 12:18:50|96.56|96.5|96.56|96.5|96.56|96.5|96.56|96.5|1700
1626092340000|2021-07-12 12:19:00|96.57|96.51|96.56|96.51|96.57|96.51|96.56|96.51|449
1626092350000|2021-07-12 12:19:10|96.55|96.52|96.55|96.52|96.55|96.52|96.55|96.52|240
1626092360000|2021-07-12 12:19:20|96.56||96.56||96.56||96.56||1
1626092370000|2021-07-12 12:19:30|96.55||96.55||96.55||96.55||404
1626092380000|2021-07-12 12:19:40|96.56|96.53|96.57|96.56|96.59|96.56|96.56|96.53|22717
1626092390000|2021-07-12 12:19:50|96.59|96.53|96.63|96.59|96.64|96.59|96.57|96.53|14946
1626092400000|2021-07-12 12:20:00|96.62|96.56|96.61|96.55|96.63|96.57|96.61|96.54|15
1626092410000|2021-07-12 12:20:10|96.6|96.53|96.6|96.54|96.6|96.54|96.6|96.53|10010
1626092420000|2021-07-12 12:20:20|96.58|96.52|96.56|96.51|96.58|96.53|96.56|96.5|0
1626092430000|2021-07-12 12:20:30|96.52|96.5|96.51|96.46|96.52|96.5|96.51|96.46|7557
1626092440000|2021-07-12 12:20:40|96.5||96.49||96.5||96.48||15847
1626092450000|2021-07-12 12:20:50|96.48|96.42|96.46|96.43|96.48|96.43|96.46|96.41|7434
1626092460000|2021-07-12 12:21:00|96.49|96.44|96.49|96.44|96.49|96.44|96.49|96.44|20641
1626092470000|2021-07-12 12:21:10|96.52|96.45|96.51|96.45|96.56|96.49|96.51|96.45|41440
1626092480000|2021-07-12 12:21:20|||||||||6115
1626092490000|2021-07-12 12:21:30|96.54|96.46|96.57|96.52|96.6|96.54|96.54|96.46|20237
1626092500000|2021-07-12 12:21:40|96.58|96.6|96.57|96.53|96.62|96.6|96.57|96.5|35358
1626092520000|2021-07-12 12:22:00|||||||||500
1626092540000|2021-07-12 12:22:20|||||||||2000
1626092550000|2021-07-12 12:22:30||96.54||96.54||96.54||96.54|0
1626092560000|2021-07-12 12:22:40|||||||||505
1626092570000|2021-07-12 12:22:50|96.6|96.55|96.66|96.61|96.69|96.65|96.6|96.55|27347
1626092580000|2021-07-12 12:23:00|96.68|96.64|96.68|96.64|96.68|96.64|96.67|96.64|3
1626092590000|2021-07-12 12:23:10|96.67|96.61|96.64|96.58|96.67|96.61|96.62|96.57|85538
1626092600000|2021-07-12 12:23:20|||||||||2
1626092610000|2021-07-12 12:23:30|96.63|96.56|96.6|96.55|96.63|96.57|96.6|96.52|2825
1626092620000|2021-07-12 12:23:40|96.63|96.56|96.63|96.58|96.63|96.59|96.63|96.56|14453
1626092630000|2021-07-12 12:23:50|96.62|96.56|96.6|96.55|96.62|96.57|96.6|96.52|861
1626092640000|2021-07-12 12:24:00|||||||||110
1626092660000|2021-07-12 12:24:20|96.58|96.54|96.56|96.51|96.6|96.54|96.56|96.5|5750
1626092690000|2021-07-12 12:24:50|96.59|96.52|96.62|96.55|96.63|96.55|96.59|96.52|4475
1626092700000|2021-07-12 12:25:00|96.6|96.56|96.6|96.56|96.6|96.56|96.6|96.55|100
1626092720000|2021-07-12 12:25:20|||||||||10285
1626092730000|2021-07-12 12:25:30|||||||||1065
1626092740000|2021-07-12 12:25:40|96.59|96.54|96.55|96.51|96.59|96.54|96.54|96.5|5535
1626092750000|2021-07-12 12:25:50|96.52|96.5|96.52|96.5|96.52|96.51|96.51|96.44|21912
1626092760000|2021-07-12 12:26:00|96.51|96.46|96.51|96.5|96.52|96.5|96.5|96.42|36346
1626092770000|2021-07-12 12:26:10|96.5|96.46|96.52|96.5|96.52|96.5|96.5|96.44|33443
1626092780000|2021-07-12 12:26:20|96.51|96.46|96.51|96.5|96.54|96.5|96.51|96.44|11053
1626092790000|2021-07-12 12:26:30|96.52|96.47|96.53|96.5|96.54|96.5|96.51|96.47|39115
1626092800000|2021-07-12 12:26:40|96.51|96.48|96.53|96.5|96.54|96.5|96.5|96.47|5951
1626092810000|2021-07-12 12:26:50|96.54|96.51|96.54|96.5|96.54|96.51|96.51|96.5|43677
1626092820000|2021-07-12 12:27:00|96.52|96.47|96.49|96.45|96.52|96.5|96.45|96.4|6764
1626092830000|2021-07-12 12:27:10|||||||||3967
1626092840000|2021-07-12 12:27:20|96.48|96.42|96.48|96.44|96.49|96.44|96.48|96.42|67545
1626092850000|2021-07-12 12:27:30|96.49|96.45|96.62|96.56|96.63|96.56|96.47|96.42|89605
1626092860000|2021-07-12 12:27:40|96.61||96.61||96.61||96.61||2057
1626092870000|2021-07-12 12:27:50|96.63|96.57|96.68|96.64|96.68|96.64|96.63|96.57|26126
1626092880000|2021-07-12 12:28:00|96.7|96.66|96.68|96.66|96.7|96.66|96.68|96.64|15847
1626092900000|2021-07-12 12:28:20|96.7|96.67|96.77|96.71|96.78|96.71|96.68|96.66|20615
1626092910000|2021-07-12 12:28:30|96.78|96.72|96.82|96.77|96.89|96.87|96.78|96.72|34480
1626092920000|2021-07-12 12:28:40|||||||||1530
1626092940000|2021-07-12 12:29:00|96.8|96.72|96.84|96.74|96.84|96.74|96.78|96.72|2968
1626092950000|2021-07-12 12:29:10|96.83|96.78|96.83|96.8|96.83|96.81|96.83|96.78|10
1626092960000|2021-07-12 12:29:20|96.82|96.79|96.82|96.77|96.82|96.79|96.82|96.75|2776
1626092970000|2021-07-12 12:29:30||96.76||96.76||96.76||96.74|0
1626092980000|2021-07-12 12:29:40|96.85||96.82||96.86||96.82||3934
1626092990000|2021-07-12 12:29:50|96.85|96.79|96.89|96.84|96.9|96.84|96.85|96.79|577
1626093000000|2021-07-12 12:30:00|96.9|96.87|96.89|96.83|96.99|96.93|96.89|96.82|14001
1626093010000|2021-07-12 12:30:10|96.9||96.87||96.92||96.87||1051
1626093020000|2021-07-12 12:30:20|||||||||2166
1626093030000|2021-07-12 12:30:30|96.86|96.78|96.86|96.8|96.9|96.83|96.86|96.77|1333
1626093040000|2021-07-12 12:30:40|96.89|96.81|96.9|96.84|96.9|96.84|96.89|96.81|1762
1626093050000|2021-07-12 12:30:50|||||||||4101
1626093060000|2021-07-12 12:31:00|96.89||96.89||96.89||96.89||20
1626093070000|2021-07-12 12:31:10|96.93|96.86|96.94|96.89|96.95|96.89|96.93|96.86|11860
1626093080000|2021-07-12 12:31:20|96.95|96.87|96.96|96.89|97|96.98|96.94|96.87|35000
1626093090000|2021-07-12 12:31:30|96.97||96.92||96.97||96.92||0
1626093100000|2021-07-12 12:31:40|||||||||20000
1626093110000|2021-07-12 12:31:50|96.91|96.84|96.84|96.78|96.95|96.85|96.84|96.77|4753
1626093120000|2021-07-12 12:32:00|96.85|96.79|96.88|96.8|96.91|96.8|96.84|96.79|675
1626093130000|2021-07-12 12:32:10||96.82||96.83||96.83||96.82|3280
1626093140000|2021-07-12 12:32:20||96.84||96.84||96.84||96.84|20
1626093150000|2021-07-12 12:32:30|||||||||656
1626093160000|2021-07-12 12:32:40|96.87||96.87||96.87||96.87||4255
1626093170000|2021-07-12 12:32:50|96.88|96.87|96.95|96.87|96.96|96.87|96.88|96.87|10174
1626093180000|2021-07-12 12:33:00|96.96|96.88|96.95|96.89|96.96|96.89|96.95|96.88|500
1626093190000|2021-07-12 12:33:10|96.96|96.9|96.98|96.91|96.98|96.91|96.95|96.9|7400
1626093200000|2021-07-12 12:33:20|96.99|96.92|96.97|96.91|97.01|96.97|96.96|96.9|58409
1626093210000|2021-07-12 12:33:30|96.98|96.9|96.99|96.92|97.01|96.98|96.98|96.9|22608
1626093220000|2021-07-12 12:33:40|96.98|96.9|96.95|96.88|96.98|96.9|96.95|96.86|1465
1626093230000|2021-07-12 12:33:50|96.94|96.89|96.94|96.88|96.94|96.89|96.94|96.87|182
1626093270000|2021-07-12 12:34:30|96.95|96.89|96.93|96.92|96.98|96.92|96.93|96.89|6849
1626093280000|2021-07-12 12:34:40|96.95|96.94|96.95|96.92|96.95|96.94|96.95|96.92|2289
1626093290000|2021-07-12 12:34:50|96.94|96.91|96.98|96.95|97.03|96.95|96.92|96.86|15637
1626093300000|2021-07-12 12:35:00|96.99|96.96|97.02|96.98|97.04|96.98|96.99|96.96|1120
1626093310000|2021-07-12 12:35:10|97.03|96.97|97.11|97.02|97.13|97.02|97.03|96.97|5101
1626093320000|2021-07-12 12:35:20||97.05||97.05||97.05||97.02|5123
1626093330000|2021-07-12 12:35:30|97.05|97.02|97.08|97.01|97.11|97.02|97.05|97|4271
1626093340000|2021-07-12 12:35:40|||||||||3065
1626093360000|2021-07-12 12:36:00|97.06||97.05||97.06||97.05||1116
1626093370000|2021-07-12 12:36:10|97.06|97.03|97.13|97.05|97.14|97.06|97.06|97.03|6883
1626093380000|2021-07-12 12:36:20||97.06||97.07||97.07||97.06|10014
1626093410000|2021-07-12 12:36:50|97.11|97.09|97.1|97.03|97.14|97.09|97.1|97.02|20943
1626093420000|2021-07-12 12:37:00|97.09|97|97.11|97.05|97.13|97.1|97.08|97|25900
1626093440000|2021-07-12 12:37:20|||||||||1029
1626093450000|2021-07-12 12:37:30|97.12|97.12|97.11|97.06|97.13|97.12|97.11|97.05|17300
1626093460000|2021-07-12 12:37:40|97.12|97.08|97.14|97.09|97.14|97.09|97.12|97.08|5959
1626093470000|2021-07-12 12:37:50|97.13|97.12|97.17|97.14|97.17|97.14|97.13|97.12|7124
1626093490000|2021-07-12 12:38:10||97.12||97.12||97.12||97.12|568
1626093500000|2021-07-12 12:38:20|97.16||97.16||97.16||97.16||0
1626093510000|2021-07-12 12:38:30|97.15|97.09|97.15|97.07|97.15|97.09|97.15|97.04|3679
1626093520000|2021-07-12 12:38:40||97.04||97.08||97.08||97.04|2
1626093530000|2021-07-12 12:38:50|97.14|97.06|97.06|97.01|97.14|97.06|97.06|97|2729
1626093540000|2021-07-12 12:39:00|||||||||10
1626093550000|2021-07-12 12:39:10||97.02||97.02||97.02||97.02|34098
1626093570000|2021-07-12 12:39:30|97.08|97.03|97.1|97.07|97.1|97.07|97.08|97.03|11262
1626093580000|2021-07-12 12:39:40|97.15|97.09|97.23|97.19|97.26|97.19|97.15|97.09|4801
1626093590000|2021-07-12 12:39:50|97.24|97.18|97.23|97.19|97.26|97.19|97.23|97.18|1019
1626093600000|2021-07-12 12:40:00|97.22|97.2|97.19|97.13|97.22|97.2|97.19|97.12|12182
1626093620000|2021-07-12 12:40:20||97.12||97.12||97.12||97.09|0
1626093630000|2021-07-12 12:40:30|97.2|97.15|97.24|97.19|97.26|97.19|97.2|97.15|5020
1626093640000|2021-07-12 12:40:40|||||||||1147
1626093650000|2021-07-12 12:40:50|||||||||2057
1626093660000|2021-07-12 12:41:00|97.22|97.17|97.24|97.18|97.24|97.18|97.2|97.17|14244
1626093670000|2021-07-12 12:41:10|97.25|97.2|97.3|97.24|97.31|97.24|97.25|97.2|18950
1626093680000|2021-07-12 12:41:20|||||||||1012
1626093690000|2021-07-12 12:41:30|97.31|97.25|97.36|97.32|97.39|97.32|97.31|97.25|7238
1626093700000|2021-07-12 12:41:40|97.37|97.34|97.42|97.36|97.43|97.36|97.37|97.34|3703
1626093720000|2021-07-12 12:42:00||97.37||97.38||97.38||97.37|123
1626093740000|2021-07-12 12:42:20|97.43|97.4|97.5|97.43|97.51|97.43|97.43|97.4|3732
1626093790000|2021-07-12 12:43:10|97.49|97.4|97.46|97.4|97.49|97.4|97.46|97.38|4586
1626093810000|2021-07-12 12:43:30|||||||||600
1626093820000|2021-07-12 12:43:40|||||||||5222
1626093830000|2021-07-12 12:43:50|97.47|97.38|97.46|97.44|97.49|97.45|97.46|97.38|18015
1626093840000|2021-07-12 12:44:00||97.4||97.41||97.41||97.4|3145
1626093860000|2021-07-12 12:44:20|||||||||5094
1626093880000|2021-07-12 12:44:40|97.47|97.48|97.52|97.47|97.56|97.48|97.47|97.46|32488
1626093890000|2021-07-12 12:44:50|97.5|97.44|97.53|97.46|97.56|97.52|97.5|97.44|12400
1626093900000|2021-07-12 12:45:00|97.52|97.47|97.57|97.5|97.58|97.51|97.52|97.46|45899
1626093910000|2021-07-12 12:45:10|97.56|97.51|97.57|97.51|97.57|97.51|97.56|97.51|0
1626093920000|2021-07-12 12:45:20|97.56|97.52|97.62|97.56|97.63|97.57|97.56|97.51|15644
1626093930000|2021-07-12 12:45:30|97.61|97.54|97.58|97.54|97.61|97.56|97.58|97.54|3420
1626093940000|2021-07-12 12:45:40|97.56|97.53|97.58|97.52|97.58|97.54|97.56|97.51|4579
1626093960000|2021-07-12 12:46:00|||||||||3000
1626093970000|2021-07-12 12:46:10|97.59|97.6|97.63|97.58|97.65|97.6|97.59|97.52|30757
1626093980000|2021-07-12 12:46:20|97.64|97.57|97.63|97.57|97.66|97.58|97.63|97.57|53
1626094000000|2021-07-12 12:46:40|97.64|97.6|97.63|97.6|97.64|97.6|97.63|97.6|2102
1626094010000|2021-07-12 12:46:50|97.64|97.61|97.64|97.6|97.64|97.61|97.63|97.6|1536
1626094030000|2021-07-12 12:47:10||97.61||97.6||97.61||97.6|950
1626094040000|2021-07-12 12:47:20|||||||||979
1626094050000|2021-07-12 12:47:30|97.67|97.62|97.65|97.6|97.67|97.62|97.64|97.6|7570
1626094060000|2021-07-12 12:47:40|97.66|97.61|97.7|97.66|97.74|97.66|97.65|97.61|19647
1626094070000|2021-07-12 12:47:50||97.65||97.61||97.66||97.61|4023
1626094080000|2021-07-12 12:48:00||97.62||97.63||97.63||97.62|0
1626094090000|2021-07-12 12:48:10|||||||||3000
1626094100000|2021-07-12 12:48:20|97.71|97.64|97.74|97.68|97.74|97.68|97.71|97.64|16143
1626094110000|2021-07-12 12:48:30|97.75|97.7|97.81|97.73|97.83|97.73|97.75|97.7|16724
1626094120000|2021-07-12 12:48:40|97.8|97.75|97.83|97.77|97.84|97.82|97.8|97.75|20003
1626094130000|2021-07-12 12:48:50|97.84|97.78|97.86|97.78|97.87|97.78|97.82|97.77|18550
1626094140000|2021-07-12 12:49:00|97.83|97.8|97.87|97.81|97.87|97.81|97.83|97.8|388
1626094150000|2021-07-12 12:49:10|97.88||97.89||97.9||97.88||0
1626094180000|2021-07-12 12:49:40|97.9|97.92|97.91|97.87|97.99|97.92|97.9|97.82|15114
1626094190000|2021-07-12 12:49:50|97.88|97.85|97.85|97.76|97.9|97.85|97.85|97.74|6784
1626094200000|2021-07-12 12:50:00|97.84|97.75|97.77|97.68|97.84|97.75|97.75|97.68|6933
1626094210000|2021-07-12 12:50:10|97.75|97.66|97.7|97.63|97.75|97.66|97.7|97.6|1318
1626094220000|2021-07-12 12:50:20|97.67|97.62|97.66|97.61|97.67|97.63|97.66|97.6|3403
1626094230000|2021-07-12 12:50:30|97.65|97.6|97.65|97.58|97.65|97.6|97.65|97.57|3035
1626094240000|2021-07-12 12:50:40|||||||||759
1626094250000|2021-07-12 12:50:50|||||||||886
1626094260000|2021-07-12 12:51:00|97.63|97.57|97.6|97.53|97.63|97.58|97.6|97.52|19009
1626094270000|2021-07-12 12:51:10|97.64|97.56|97.64|97.57|97.64|97.58|97.64|97.56|48562
1626094280000|2021-07-12 12:51:20|||||||||7186
1626094290000|2021-07-12 12:51:30|97.65|97.58|97.74|97.65|97.75|97.65|97.65|97.58|6347
1626094300000|2021-07-12 12:51:40|97.73|97.64|97.72|97.64|97.74|97.72|97.72|97.64|11359
1626094320000|2021-07-12 12:52:00|97.71|97.63|97.66|97.59|97.71|97.63|97.64|97.58|7668
1626094330000|2021-07-12 12:52:10|97.65|97.58|97.63|97.58|97.65|97.59|97.62|97.58|6157
1626094340000|2021-07-12 12:52:20|97.62|97.55|97.58|97.51|97.63|97.55|97.58|97.5|7679
1626094350000|2021-07-12 12:52:30|97.57||97.57||97.59||97.57||3353
1626094370000|2021-07-12 12:52:50|||||||||171
1626094380000|2021-07-12 12:53:00|97.55|97.5|97.56|97.51|97.57|97.51|97.54|97.47|4384
1626094390000|2021-07-12 12:53:10|97.57||97.59||97.59||97.57||12932
1626094400000|2021-07-12 12:53:20|97.58|97.53|97.55|97.51|97.58|97.55|97.55|97.51|1963
1626094410000|2021-07-12 12:53:30|97.54|97.52|97.54|97.52|97.54|97.52|97.54|97.52|0
1626094420000|2021-07-12 12:53:40|97.57|97.53|97.62|97.55|97.63|97.55|97.57|97.53|4950
1626094430000|2021-07-12 12:53:50|97.61|97.54|97.59|97.53|97.61|97.54|97.59|97.53|0
1626094440000|2021-07-12 12:54:00|97.58|97.54|97.6|97.54|97.62|97.54|97.58|97.54|0
1626094450000|2021-07-12 12:54:10|97.63|97.55|97.62|97.55|97.63|97.55|97.62|97.55|432
1626094460000|2021-07-12 12:54:20|97.61||97.61||97.61||97.61||2007
1626094470000|2021-07-12 12:54:30|97.63|97.56|97.63|97.56|97.63|97.56|97.63|97.56|5167
1626094480000|2021-07-12 12:54:40|97.65|97.57|97.7|97.63|97.73|97.63|97.65|97.57|18823
1626094490000|2021-07-12 12:54:50|97.73|97.64|97.73|97.67|97.75|97.67|97.73|97.64|2854
1626094500000|2021-07-12 12:55:00|97.77||97.76||97.77||97.76||2659
1626094510000|2021-07-12 12:55:10|97.79|97.69|97.78|97.71|97.79|97.71|97.78|97.69|1853
1626094550000|2021-07-12 12:55:50|97.75||97.77||97.78||97.75||59
1626094570000|2021-07-12 12:56:10|||||||||10017
1626094580000|2021-07-12 12:56:20|97.78|97.74|97.87|97.81|97.89|97.81|97.76|97.71|17119
1626094590000|2021-07-12 12:56:30|97.85|97.79|97.87|97.8|97.89|97.8|97.82|97.72|6956
1626094600000|2021-07-12 12:56:40|97.91|97.81|97.89|97.81|97.91|97.81|97.89|97.81|4612
1626094610000|2021-07-12 12:56:50|97.91|97.82|97.92|97.85|97.95|97.85|97.91|97.82|4087
1626094620000|2021-07-12 12:57:00||97.83||97.83||97.83||97.83|0
1626094630000|2021-07-12 12:57:10||97.85||97.85||97.85||97.85|1006
1626094650000|2021-07-12 12:57:30|97.91|97.84|97.84|97.75|97.91|97.85|97.84|97.74|16211
1626094660000|2021-07-12 12:57:40|||||||||223
1626094670000|2021-07-12 12:57:50||97.76||97.76||97.76||97.76|0
1626094680000|2021-07-12 12:58:00|||||||||2
1626094700000|2021-07-12 12:58:20|||||||||11007
1626094710000|2021-07-12 12:58:30|97.87|97.78|97.9|97.81|97.91|97.81|97.87|97.78|16360
1626094730000|2021-07-12 12:58:50|||||||||1004
1626094740000|2021-07-12 12:59:00|||||||||82
1626094750000|2021-07-12 12:59:10|||||||||280
1626094770000|2021-07-12 12:59:30||97.82||97.82||97.82||97.82|814
1626094780000|2021-07-12 12:59:40|97.91|97.83|97.88|97.81|97.97|97.88|97.88|97.81|23676
1626094810000|2021-07-12 13:00:10|97.89|97.82|97.88|97.81|97.89|97.86|97.88|97.81|1125
1626094820000|2021-07-12 13:00:20|97.87|97.79|97.86|97.8|97.87|97.8|97.85|97.79|3761
1626094830000|2021-07-12 13:00:30|97.85||97.85||97.85||97.85||1500
1626094840000|2021-07-12 13:00:40|97.82|97.79|97.84|97.79|97.85|97.8|97.82|97.79|3339
1626094850000|2021-07-12 13:00:50|97.85|97.8|97.87|97.8|97.87|97.82|97.84|97.79|16740
1626094860000|2021-07-12 13:01:00|97.86|97.79|97.86|97.79|97.86|97.79|97.86|97.79|1017
1626094870000|2021-07-12 13:01:10|||||||||2024
1626094880000|2021-07-12 13:01:20|97.85||97.85||97.85||97.85||511
1626094890000|2021-07-12 13:01:30||97.8||97.8||97.8||97.8|10156
1626094900000|2021-07-12 13:01:40|97.86|97.82|97.82|97.79|97.86|97.82|97.82|97.79|767
1626094910000|2021-07-12 13:01:50|97.81|97.76|97.82|97.77|97.82|97.77|97.8|97.76|3191
1626094920000|2021-07-12 13:02:00|97.83|97.78|97.84|97.77|97.91|97.81|97.83|97.76|25419
1626094930000|2021-07-12 13:02:10|97.83|97.76|97.76|97.73|97.83|97.76|97.76|97.73|1864
1626094940000|2021-07-12 13:02:20|||||||||5076
1626094950000|2021-07-12 13:02:30|||||||||13580
1626094960000|2021-07-12 13:02:40|97.75|97.71|97.72|97.65|97.75|97.71|97.72|97.64|2464
1626094970000|2021-07-12 13:02:50|||||||||21000
1626094980000|2021-07-12 13:03:00|97.73|97.72|97.76|97.72|97.81|97.75|97.73|97.72|36516
1626094990000|2021-07-12 13:03:10|97.77|97.74|97.85|97.78|97.86|97.78|97.77|97.74|37055
1626095000000|2021-07-12 13:03:20||97.79||97.82||97.82||97.79|3080
1626095010000|2021-07-12 13:03:30||97.79||97.82||97.82||97.79|0
1626095030000|2021-07-12 13:03:50|97.86|97.88|97.94|97.89|97.95|97.89|97.86|97.88|43015
1626095040000|2021-07-12 13:04:00|97.92|97.85|97.89|97.83|97.92|97.9|97.87|97.82|26896
1626095050000|2021-07-12 13:04:10|||||||||10000
1626095060000|2021-07-12 13:04:20|97.91|97.84|97.92|97.85|97.94|97.89|97.89|97.82|25017
1626095070000|2021-07-12 13:04:30|97.91||97.91||97.91||97.91||0
1626095080000|2021-07-12 13:04:40|97.92|97.94|97.91|97.87|97.95|97.94|97.91|97.85|25050
1626095090000|2021-07-12 13:04:50|97.92|97.88|97.9|97.85|97.92|97.88|97.9|97.83|1234
1626095100000|2021-07-12 13:05:00|97.89|97.83|97.88|97.81|97.89|97.83|97.88|97.78|2500
1626095110000|2021-07-12 13:05:10|97.89|97.83|97.94|97.88|97.99|97.88|97.89|97.81|35602
1626095120000|2021-07-12 13:05:20||97.89||97.89||97.89||97.89|34
1626095140000|2021-07-12 13:05:40|97.91|97.88|97.87|97.81|97.91|97.88|97.87|97.8|6080
1626095160000|2021-07-12 13:06:00|97.85|97.78|97.81|97.76|97.85|97.78|97.81|97.73|6316
1626095170000|2021-07-12 13:06:10|97.87|97.77|97.87|97.79|97.87|97.8|97.86|97.77|8188
1626095180000|2021-07-12 13:06:20|97.86||97.86||97.86||97.86||0
1626095190000|2021-07-12 13:06:30||97.77||97.78||97.78||97.76|0
1626095200000|2021-07-12 13:06:40|||||||||500
1626095210000|2021-07-12 13:06:50||97.79||97.79||97.79||97.79|119
1626095260000|2021-07-12 13:07:40|||||||||2
1626095270000|2021-07-12 13:07:50|97.85|97.78|97.78|97.69|97.85|97.78|97.78|97.68|3197
1626095280000|2021-07-12 13:08:00|97.77|97.68|97.7|97.65|97.77|97.68|97.7|97.64|10716
1626095290000|2021-07-12 13:08:10|97.73|97.64|97.73|97.67|97.73|97.67|97.72|97.64|0
1626095300000|2021-07-12 13:08:20|97.72|97.65|97.72|97.65|97.72|97.66|97.72|97.64|0
1626095320000|2021-07-12 13:08:40|97.71||97.7||97.71||97.7||226
1626095340000|2021-07-12 13:09:00||97.67||97.66||97.67||97.65|6290
1626095350000|2021-07-12 13:09:10|||||||||40709
1626095360000|2021-07-12 13:09:20|97.72|97.73|97.78|97.71|97.79|97.73|97.72|97.68|49947
1626095370000|2021-07-12 13:09:30|97.77|97.7|97.77|97.72|97.77|97.72|97.77|97.7|0
1626095400000|2021-07-12 13:10:00|97.79|97.73|97.86|97.8|97.89|97.8|97.79|97.73|10523
1626095410000|2021-07-12 13:10:10|97.9|97.81|97.86|97.81|97.9|97.81|97.86|97.81|1054
1626095420000|2021-07-12 13:10:20|97.9|97.82|97.9|97.84|97.9|97.84|97.9|97.82|384
1626095430000|2021-07-12 13:10:30|97.95|97.95|97.9|97.85|97.98|97.95|97.9|97.84|16176
1626095440000|2021-07-12 13:10:40|97.89|97.84|97.97|97.89|98|97.96|97.89|97.84|14067
1626095450000|2021-07-12 13:10:50||97.91||97.91||97.91||97.91|0
1626095460000|2021-07-12 13:11:00|97.96|97.88|97.93|97.85|97.96|97.88|97.93|97.85|2243
1626095470000|2021-07-12 13:11:10|||||||||22300
1626095490000|2021-07-12 13:11:30|97.91|97.84|97.88|97.8|97.91|97.84|97.88|97.79|1605
1626095510000|2021-07-12 13:11:50|97.9|97.82|97.89|97.83|97.9|97.83|97.89|97.82|11498
1626095520000|2021-07-12 13:12:00|97.88|97.82|97.88|97.84|97.9|97.84|97.88|97.82|2963
1626095530000|2021-07-12 13:12:10|97.87|97.82|97.87|97.82|97.87|97.82|97.87|97.82|4543
1626095540000|2021-07-12 13:12:20|||||||||1100
1626095550000|2021-07-12 13:12:30|97.86|97.81|97.83|97.8|97.86|97.81|97.83|97.8|4375
1626095560000|2021-07-12 13:12:40|97.84|97.78|97.79|97.72|97.84|97.78|97.79|97.71|13465
1626095570000|2021-07-12 13:12:50||97.71||97.71||97.71||97.68|2539
1626095580000|2021-07-12 13:13:00||97.7||97.71||97.71||97.7|0
1626095590000|2021-07-12 13:13:10||97.7||97.7||97.71||97.7|1101
1626095600000|2021-07-12 13:13:20||97.71||97.71||97.71||97.71|1331
1626095630000|2021-07-12 13:13:50||97.7||97.73||97.73||97.7|4538
1626095640000|2021-07-12 13:14:00|97.78|97.71|97.8|97.71|97.81|97.72|97.78|97.7|0
1626095650000|2021-07-12 13:14:10|97.79|97.72|97.79|97.73|97.79|97.73|97.79|97.72|15
1626095660000|2021-07-12 13:14:20|97.82|97.75|97.81|97.77|97.82|97.77|97.81|97.75|58
1626095670000|2021-07-12 13:14:30|97.82|97.74|97.82|97.75|97.82|97.75|97.82|97.74|211
1626095680000|2021-07-12 13:14:40|97.81||97.81||97.81||97.81||0
1626095690000|2021-07-12 13:14:50|97.82|97.76|97.93|97.84|97.95|97.84|97.82|97.76|21448
1626095700000|2021-07-12 13:15:00|||||||||1000
1626095710000|2021-07-12 13:15:10|||||||||500
1626095740000|2021-07-12 13:15:40|97.92|97.82|97.89|97.82|97.92|97.83|97.89|97.82|569
1626095750000|2021-07-12 13:15:50|97.88|97.79|97.85|97.77|97.88|97.79|97.85|97.74|1894
1626095760000|2021-07-12 13:16:00|||||||||1000
1626095770000|2021-07-12 13:16:10||97.8||97.79||97.81||97.77|11957
1626095790000|2021-07-12 13:16:30|97.87|97.77|97.89|97.8|97.89|97.8|97.87|97.77|329
1626095800000|2021-07-12 13:16:40|97.88||97.87||97.88||97.87||0
1626095810000|2021-07-12 13:16:50|97.86||97.86||97.86||97.86||0
1626095820000|2021-07-12 13:17:00|97.85|97.78|97.76|97.68|97.85|97.8|97.76|97.66|1512
1626095830000|2021-07-12 13:17:10||97.69||97.69||97.69||97.69|0
1626095840000|2021-07-12 13:17:20|97.75||97.76||97.76||97.75||35
1626095850000|2021-07-12 13:17:30|97.79|97.7|97.76|97.73|97.79|97.73|97.76|97.7|10663
1626095860000|2021-07-12 13:17:40|97.79||97.79||97.79||97.79||0
1626095870000|2021-07-12 13:17:50|||||||||478
1626095880000|2021-07-12 13:18:00||97.74||97.75||97.75||97.74|12560
1626095890000|2021-07-12 13:18:10||97.74||97.74||97.74||97.74|1035
1626095900000|2021-07-12 13:18:20||97.75||97.75||97.75||97.75|10354
1626095910000|2021-07-12 13:18:30|97.78|97.74|97.72|97.64|97.78|97.74|97.72|97.63|4672
1626095920000|2021-07-12 13:18:40|97.74|97.65|97.75|97.71|97.75|97.71|97.72|97.65|4876
1626095940000|2021-07-12 13:19:00|97.74||97.74||97.74||97.74||0
1626095950000|2021-07-12 13:19:10|97.73|97.67|97.71|97.64|97.73|97.67|97.71|97.63|2000
1626095960000|2021-07-12 13:19:20|||||||||39
1626095970000|2021-07-12 13:19:30|97.69|97.63|97.69|97.63|97.69|97.63|97.69|97.63|127
1626096000000|2021-07-12 13:20:00|97.68|97.6|97.63|97.57|97.68|97.63|97.63|97.57|4058
1626096010000|2021-07-12 13:20:10|97.62|97.56|97.61|97.56|97.62|97.56|97.61|97.52|1679
1626096040000|2021-07-12 13:20:40|97.6|97.53|97.57|97.52|97.6|97.56|97.57|97.52|56
1626096060000|2021-07-12 13:21:00|97.61|97.53|97.58|97.56|97.61|97.56|97.58|97.52|3896
1626096070000|2021-07-12 13:21:10|97.61|97.57|97.66|97.61|97.67|97.62|97.61|97.57|15561
1626096080000|2021-07-12 13:21:20|97.67|97.62|97.66|97.62|97.67|97.62|97.66|97.62|38
1626096090000|2021-07-12 13:21:30|97.65|97.61|97.65|97.59|97.65|97.61|97.65|97.58|368
1626096100000|2021-07-12 13:21:40||97.61||97.61||97.61||97.61|699
1626096120000|2021-07-12 13:22:00|97.64|97.62|97.64|97.61|97.64|97.62|97.64|97.59|3202
1626096150000|2021-07-12 13:22:30|||||||||1006
1626096170000|2021-07-12 13:22:50|97.63|97.59|97.63|97.58|97.63|97.59|97.63|97.58|6130
1626096180000|2021-07-12 13:23:00|97.62|97.57|97.59|97.53|97.62|97.58|97.59|97.51|17664
1626096190000|2021-07-12 13:23:10|97.61|97.54|97.63|97.58|97.63|97.58|97.59|97.54|4
1626096210000|2021-07-12 13:23:30|97.62|97.57|97.59|97.54|97.62|97.58|97.56|97.5|16216
1626096230000|2021-07-12 13:23:50|97.6|97.56|97.61|97.55|97.62|97.59|97.6|97.54|3005
1626096240000|2021-07-12 13:24:00|97.6|97.56|97.6|97.54|97.6|97.56|97.6|97.54|3570
1626096260000|2021-07-12 13:24:20|97.59|97.55|97.59|97.54|97.59|97.55|97.59|97.54|102
1626096270000|2021-07-12 13:24:30|97.58|97.52|97.55|97.49|97.58|97.54|97.55|97.46|7647
1626096280000|2021-07-12 13:24:40|97.54|97.48|97.46|97.39|97.54|97.48|97.46|97.38|15422
1626096290000|2021-07-12 13:24:50|97.49|97.4|97.46|97.41|97.49|97.41|97.46|97.4|4072
1626096300000|2021-07-12 13:25:00|97.45|97.4|97.36|97.29|97.45|97.4|97.34|97.26|27760
1626096310000|2021-07-12 13:25:10|97.37|97.4|97.38|97.31|97.44|97.4|97.37|97.3|75553
1626096320000|2021-07-12 13:25:20|97.37|97.3|97.34|97.25|97.37|97.31|97.34|97.25|4912
1626096330000|2021-07-12 13:25:30||97.26||97.25||97.26||97.25|0
1626096340000|2021-07-12 13:25:40||97.26||97.26||97.26||97.25|0
1626096350000|2021-07-12 13:25:50|97.33|97.25|97.3|97.21|97.33|97.25|97.3|97.21|0
1626096360000|2021-07-12 13:26:00||97.25||97.25||97.25||97.25|0
1626096370000|2021-07-12 13:26:10|||||||||2542
1626096380000|2021-07-12 13:26:20|97.29|97.23|97.23|97.18|97.29|97.25|97.23|97.18|18595
1626096390000|2021-07-12 13:26:30|97.22||97.23||97.23||97.22||0
1626096400000|2021-07-12 13:26:40|97.22||97.22||97.22||97.22||0
1626096410000|2021-07-12 13:26:50|||||||||29
1626096420000|2021-07-12 13:27:00|97.21|97.15|97.19|97.12|97.21|97.18|97.19|97.11|2889
1626096430000|2021-07-12 13:27:10|97.18||97.18||97.18||97.18||80
1626096440000|2021-07-12 13:27:20|97.17|97.11|97.15|97.07|97.18|97.11|97.15|97.06|938
1626096450000|2021-07-12 13:27:30|97.1|97.08|97.17|97.08|97.19|97.1|97.1|97.07|7140
1626096460000|2021-07-12 13:27:40|97.19|97.09|97.22|97.17|97.22|97.17|97.19|97.09|15491
1626096470000|2021-07-12 13:27:50|97.21|97.16|97.21|97.14|97.21|97.16|97.21|97.13|5159
1626096480000|2021-07-12 13:28:00||97.13||97.13||97.13||97.13|407
1626096490000|2021-07-12 13:28:10|97.22|97.14|97.22|97.16|97.22|97.18|97.22|97.14|8397
1626096500000|2021-07-12 13:28:20|||||||||15
1626096510000|2021-07-12 13:28:30|97.25|97.17|97.24|97.18|97.25|97.2|97.24|97.17|1794
1626096520000|2021-07-12 13:28:40|97.23|97.17|97.23|97.17|97.23|97.17|97.23|97.17|0
1626096530000|2021-07-12 13:28:50|97.21|97.16|97.2|97.14|97.21|97.17|97.19|97.14|16310
1626096540000|2021-07-12 13:29:00|||||||||2000
1626096550000|2021-07-12 13:29:10||97.16||97.16||97.16||97.16|4257
1626096570000|2021-07-12 13:29:30|||||||||2000
1626096600000|2021-07-12 13:30:00|97.21|97.17|97.24|97.21|97.3|97.25|97.2|97.17|55186
1626096610000|2021-07-12 13:30:10|97.27|97.19|97.19|97.11|97.27|97.24|97.19|97.1|30074
1626096620000|2021-07-12 13:30:20|97.18|97.1|97.2|97.12|97.24|97.19|97.16|97.08|14907
1626096630000|2021-07-12 13:30:30|97.19|97.11|97.13|97.07|97.19|97.11|97.12|97.04|4394
1626096640000|2021-07-12 13:30:40|97.12|97.06|97.1|97.06|97.12|97.06|97.1|97.06|1024
1626096650000|2021-07-12 13:30:50|97.06|97.04|97.09|97.03|97.1|97.06|97.06|97|12424
1626096660000|2021-07-12 13:31:00|97.08|97.02|97.01|96.96|97.08|97.02|96.95|96.89|69837
1626096670000|2021-07-12 13:31:10|97.04|96.95|96.96|96.89|97.04|96.96|96.94|96.89|17058
1626096680000|2021-07-12 13:31:20|96.98|96.96|96.9|96.84|96.98|96.96|96.9|96.82|75304
1626096690000|2021-07-12 13:31:30|96.89|96.86|96.87|96.82|96.89|96.86|96.87|96.8|9292
1626096700000|2021-07-12 13:31:40|96.86|96.81|96.93|96.88|96.95|96.91|96.81|96.75|69248
1626096710000|2021-07-12 13:31:50|96.94|96.9|97.04|96.99|97.04|97|96.94|96.9|14793
1626096720000|2021-07-12 13:32:00|97.05|97|97.18|97.11|97.19|97.11|97.04|96.97|17353
1626096730000|2021-07-12 13:32:10|97.17|97.12|97.08|97.03|97.17|97.12|97.08|97.02|10765
1626096740000|2021-07-12 13:32:20|97.07|97.04|97.07|97.04|97.07|97.05|97.07|97.02|4507
1626096750000|2021-07-12 13:32:30|97.08|97.06|97.08|97.05|97.11|97.06|97.08|97.04|1695
1626096760000|2021-07-12 13:32:40|97.07|97.04|97.04|97.01|97.08|97.05|97.04|96.98|6622
1626096770000|2021-07-12 13:32:50|||||||||5000
1626096780000|2021-07-12 13:33:00|97.05|97.04|97.12|97.06|97.14|97.12|97.04|97.01|61937
1626096790000|2021-07-12 13:33:10|97.11|97.03|97.12|97.06|97.14|97.11|97.07|97.02|16568
1626096810000|2021-07-12 13:33:30|97.11||97.09||97.11||97.09||9
1626096820000|2021-07-12 13:33:40|97.08|97.05|97.08|97.04|97.08|97.05|97.08|97.03|25299
1626096830000|2021-07-12 13:33:50|97.06|97.03|97.01|96.96|97.06|97.04|97.01|96.94|21165
1626096840000|2021-07-12 13:34:00|97|96.92|96.97|96.93|97|96.94|96.97|96.91|327
1626096850000|2021-07-12 13:34:10|||||||||200
1626096860000|2021-07-12 13:34:20|96.96|96.91|96.91|96.88|96.96|96.93|96.86|96.82|106055
1626096870000|2021-07-12 13:34:30|96.9|96.84|96.92|96.88|96.92|96.88|96.88|96.82|28082
1626096880000|2021-07-12 13:34:40|96.95|96.9|97.01|96.96|97.03|96.97|96.93|96.89|13680
1626096890000|2021-07-12 13:34:50|97|96.97|97.04|97|97.05|97|97|96.95|7032
1626096900000|2021-07-12 13:35:00|97.05|97.01|97.13|97.09|97.15|97.09|97.04|97|15667
1626096910000|2021-07-12 13:35:10|97.12|97.07|97.17|97.14|97.19|97.14|97.1|97.03|9785
1626096920000|2021-07-12 13:35:20|97.16|97.11|97.15|97.11|97.16|97.11|97.15|97.09|623
1626096930000|2021-07-12 13:35:30|97.16|97.14|97.26|97.2|97.35|97.27|97.16|97.14|24464
1626096940000|2021-07-12 13:35:40|97.28|97.21|97.3|97.25|97.3|97.28|97.28|97.21|9264
1626096950000|2021-07-12 13:35:50|97.35|97.29|97.33|97.3|97.35|97.3|97.33|97.29|4987
1626096960000|2021-07-12 13:36:00|97.36|97.31|97.36|97.31|97.36|97.31|97.36|97.31|1411
1626096970000|2021-07-12 13:36:10|97.35|97.3|97.37|97.27|97.42|97.35|97.31|97.24|19810
1626096980000|2021-07-12 13:36:20|97.36|97.24|97.27|97.22|97.36|97.24|97.27|97.2|62
1626096990000|2021-07-12 13:36:30|97.26|97.2|97.26|97.19|97.26|97.2|97.26|97.17|20536
1626097000000|2021-07-12 13:36:40|97.25||97.25||97.25||97.25||133
1626097010000|2021-07-12 13:36:50|97.24|97.2|97.24|97.2|97.24|97.2|97.24|97.19|12
1626097020000|2021-07-12 13:37:00|97.26|97.21|97.29|97.24|97.29|97.24|97.26|97.21|5854
1626097030000|2021-07-12 13:37:10|||||||||2036
1626097040000|2021-07-12 13:37:20|97.26|97.22|97.32|97.26|97.32|97.26|97.25|97.21|11365
1626097050000|2021-07-12 13:37:30|97.31|97.24|97.3|97.25|97.32|97.27|97.27|97.24|135
1626097060000|2021-07-12 13:37:40|97.32|97.26|97.36|97.29|97.39|97.33|97.32|97.26|4838
1626097070000|2021-07-12 13:37:50|||||||||2054
1626097090000|2021-07-12 13:38:10|97.35|97.3|97.37|97.33|97.37|97.34|97.35|97.3|6630
1626097130000|2021-07-12 13:38:50|97.36|97.35|97.37|97.33|97.37|97.35|97.34|97.33|5958
1626097140000|2021-07-12 13:39:00|97.39|97.36|97.32|97.28|97.39|97.36|97.32|97.28|9993
1626097150000|2021-07-12 13:39:10|97.31|97.25|97.24|97.17|97.31|97.25|97.24|97.16|8127
1626097160000|2021-07-12 13:39:20|97.23|97.15|97.17|97.11|97.23|97.17|97.17|97.11|14204
1626097170000|2021-07-12 13:39:30|97.19|97.12|97.17|97.12|97.21|97.14|97.17|97.12|12642
1626097180000|2021-07-12 13:39:40|97.2|97.13|97.16|97.11|97.2|97.15|97.16|97.11|11515
1626097190000|2021-07-12 13:39:50|97.15|97.1|97.11|97.04|97.16|97.1|97.1|97.03|135470
1626097200000|2021-07-12 13:40:00|97.1|97.05|97.15|97.08|97.17|97.08|97.09|97.05|17873
1626097210000|2021-07-12 13:40:10|97.19|97.09|97.19|97.14|97.23|97.16|97.17|97.09|15754
1626097220000|2021-07-12 13:40:20|97.18|97.13|97.18|97.13|97.18|97.13|97.18|97.13|530
1626097230000|2021-07-12 13:40:30|97.16|97.12|97.07|97.02|97.16|97.12|97.07|97.01|7149
1626097240000|2021-07-12 13:40:40|97.06|97.01|97.06|97|97.06|97.02|97.06|97|35368
1626097250000|2021-07-12 13:40:50|97.08|97.01|97.07|97.03|97.19|97.15|97.07|97.01|86823
1626097260000|2021-07-12 13:41:00|97.06||97.08||97.08||97.05||3912
1626097270000|2021-07-12 13:41:10|97.07|97.02|97.07|97.03|97.07|97.03|97.07|97.02|2166
1626097290000|2021-07-12 13:41:30|97.02|97.02|96.95|96.87|97.02|97.02|96.95|96.86|68635
1626097300000|2021-07-12 13:41:40|96.94|96.88|96.95|96.88|96.95|96.88|96.92|96.88|1097
1626097310000|2021-07-12 13:41:50|96.93|96.87|97.01|96.95|97.05|97.02|96.92|96.87|99862
1626097320000|2021-07-12 13:42:00|97.02|96.94|97.01|96.97|97.02|96.98|97|96.94|21948
1626097330000|2021-07-12 13:42:10|97.02|96.98|97.06|96.99|97.07|96.99|97.02|96.98|7253
1626097340000|2021-07-12 13:42:20|97.05|96.96|97.04|96.96|97.05|96.97|97.04|96.95|191
1626097350000|2021-07-12 13:42:30|97.01|96.99|96.98|96.94|97.01|96.99|96.95|96.9|93245
1626097360000|2021-07-12 13:42:40|96.99|96.92|96.99|96.91|96.99|96.92|96.98|96.9|2855
1626097370000|2021-07-12 13:42:50|96.98|96.9|96.94|96.9|96.98|96.9|96.94|96.9|500
1626097380000|2021-07-12 13:43:00|96.96|96.93|97.07|97.01|97.17|97.06|96.96|96.93|55482
1626097390000|2021-07-12 13:43:10|97.06|97|96.99|96.92|97.06|97.02|96.99|96.9|10029
1626097400000|2021-07-12 13:43:20|||||||||6139
1626097410000|2021-07-12 13:43:30|97|96.99|97.1|97.05|97.1|97.08|96.99|96.94|42466
1626097420000|2021-07-12 13:43:40|97.13|97.06|97.08|97.03|97.15|97.07|97.08|97|8107
1626097430000|2021-07-12 13:43:50|97.07|97.02|97.13|97.08|97.13|97.08|97.07|96.99|18759
1626097440000|2021-07-12 13:44:00|97.12||97.12||97.12||97.12||4000
1626097450000|2021-07-12 13:44:10|97.11|97.07|97.04|96.99|97.11|97.07|97.04|96.99|88620
1626097460000|2021-07-12 13:44:20|97.05|97|97.06|97|97.07|97|97.05|97|407
1626097470000|2021-07-12 13:44:30|||||||||2568
1626097480000|2021-07-12 13:44:40|97.07|97.02|97.15|97.09|97.25|97.2|97.07|97.02|117017
1626097490000|2021-07-12 13:44:50|97.14|97.08|97.14|97.08|97.14|97.08|97.14|97.08|4
1626097500000|2021-07-12 13:45:00||97.09||97.09||97.09||97.09|1029
1626097510000|2021-07-12 13:45:10|97.13|97.08|97.18|97.13|97.21|97.14|97.13|97.08|13074
1626097520000|2021-07-12 13:45:20|97.17|97.1|97.17|97.1|97.18|97.14|97.13|97.08|9752
1626097530000|2021-07-12 13:45:30|97.15|97.09|97.13|97.06|97.15|97.09|97.08|97|23084
1626097540000|2021-07-12 13:45:40|97.12||97.12||97.12||97.12||421
1626097550000|2021-07-12 13:45:50|97.11|97.05|97.11|97.05|97.11|97.05|97.11|97.04|2702
1626097560000|2021-07-12 13:46:00|97.12|97.06|97.16|97.11|97.16|97.12|97.12|97.06|28988
1626097570000|2021-07-12 13:46:10|97.18|97.12|97.25|97.19|97.26|97.2|97.18|97.12|10719
1626097580000|2021-07-12 13:46:20|97.26|97.2|97.31|97.24|97.33|97.25|97.25|97.2|9245
1626097590000|2021-07-12 13:46:30|||||||||6006
1626097600000|2021-07-12 13:46:40|97.3|97.21|97.19|97.13|97.3|97.21|97.19|97.12|120
1626097620000|2021-07-12 13:47:00|97.2|97.14|97.2|97.13|97.21|97.17|97.2|97.13|5421
1626097630000|2021-07-12 13:47:10||97.14||97.14||97.14||97.14|0
1626097640000|2021-07-12 13:47:20|97.19||97.19||97.19||97.19||664
1626097650000|2021-07-12 13:47:30||97.15||97.14||97.15||97.14|1252
1626097660000|2021-07-12 13:47:40|97.18||97.18||97.18||97.18||35
1626097670000|2021-07-12 13:47:50|97.19|97.17|97.19|97.14|97.2|97.18|97.18|97.14|12214
1626097680000|2021-07-12 13:48:00|97.18|97.13|97.18|97.12|97.18|97.14|97.14|97.06|4224
1626097690000|2021-07-12 13:48:10|97.17|97.09|97.17|97.08|97.17|97.09|97.17|97.08|4493
1626097700000|2021-07-12 13:48:20|97.16|97.06|97.1|97.05|97.16|97.07|97.1|97.05|3216
1626097710000|2021-07-12 13:48:30|97.13|97.06|97.1|97.05|97.13|97.06|97.1|97.05|6525
1626097720000|2021-07-12 13:48:40|97.09|97.03|97.11|97.05|97.12|97.05|97.08|97.02|8599
1626097730000|2021-07-12 13:48:50|97.12|97.06|97.12|97.07|97.13|97.08|97.11|97.06|4926
1626097740000|2021-07-12 13:49:00|97.13|97.05|97.09|97.05|97.13|97.05|97.09|97.05|21742
1626097750000|2021-07-12 13:49:10|||||||||1000
1626097760000|2021-07-12 13:49:20|97.08|97.03|97.08|97.03|97.08|97.03|97.08|97.03|7692
1626097770000|2021-07-12 13:49:30|97.07|97.02|97.04|97|97.07|97.02|97.02|97|94749
1626097780000|2021-07-12 13:49:40|97.03||97.03||97.03||97.02||5190
1626097790000|2021-07-12 13:49:50|97.05|97.01|97.05|97.02|97.08|97.05|97.04|97.01|15496
1626097800000|2021-07-12 13:50:00|97.06|97.03|97.1|97.06|97.15|97.07|97.06|97.03|34570
1626097810000|2021-07-12 13:50:10|97.15|97.07|97.11|97.07|97.15|97.1|97.11|97.07|2524
1626097820000|2021-07-12 13:50:20|97.1|97.05|97.07|97.05|97.1|97.07|97.07|97.05|9928
1626097830000|2021-07-12 13:50:30|97.05|97.04|97.01|96.97|97.05|97.04|97.01|96.97|18682
1626097840000|2021-07-12 13:50:40|97|96.96|96.97|96.92|97|96.96|96.97|96.92|80014
1626097850000|2021-07-12 13:50:50|96.98|96.93|96.97|96.93|96.98|96.93|96.97|96.93|0
1626097860000|2021-07-12 13:51:00|96.95|96.92|96.96|96.9|96.97|96.92|96.9|96.85|28836
1626097870000|2021-07-12 13:51:10|96.95|96.89|96.94|96.91|96.95|96.91|96.94|96.87|12514
1626097880000|2021-07-12 13:51:20|96.95|96.97|96.99|96.94|97.03|96.97|96.94|96.92|44212
1626097890000|2021-07-12 13:51:30|96.98|96.95|96.98|96.94|96.98|96.95|96.98|96.94|12681
1626097900000|2021-07-12 13:51:40|96.97||96.97||96.97||96.97||1892
1626097910000|2021-07-12 13:51:50|96.98|96.96|97|96.96|97.01|96.97|96.98|96.96|3333
1626097920000|2021-07-12 13:52:00||96.97||96.97||96.97||96.97|300
1626097930000|2021-07-12 13:52:10|96.98|96.96|97|96.96|97|96.97|96.96|96.9|90823
1626097940000|2021-07-12 13:52:20|97.05|96.97|97.08|97.01|97.1|97.01|97.03|96.97|41
1626097950000|2021-07-12 13:52:30|97.05|97.02|97.08|97.03|97.1|97.05|97.05|97.02|3673
1626097960000|2021-07-12 13:52:40|97.06|97.04|97.11|97.08|97.15|97.08|97.06|97.03|30502
1626097970000|2021-07-12 13:52:50|97.1|97.07|97.07|97.03|97.1|97.07|97.06|97.03|14949
1626097980000|2021-07-12 13:53:00|97.06|97.02|97.02|96.98|97.06|97.02|97.02|96.97|3787
1626097990000|2021-07-12 13:53:10|97.05|96.99|97.07|97.02|97.13|97.04|97.04|96.99|19884
1626098000000|2021-07-12 13:53:20|97.06|97.01|97.07|97.03|97.13|97.04|97.05|97.01|10500
1626098010000|2021-07-12 13:53:30|97.06|97.02|97.07|97.03|97.08|97.03|97.06|97.02|7077
1626098020000|2021-07-12 13:53:40|97.06||97.06||97.06||97.06||258
1626098030000|2021-07-12 13:53:50|97.05|97|97.02|96.99|97.06|97|97.02|96.97|16791
1626098040000|2021-07-12 13:54:00|97.01|96.98|97.01|96.97|97.01|97|97.01|96.97|500
1626098050000|2021-07-12 13:54:10|97.04|96.98|97.04|96.98|97.05|97.02|97.03|96.98|12910
1626098060000|2021-07-12 13:54:20|97.02|96.99|97.01|96.95|97.02|96.99|97.01|96.94|16469
1626098070000|2021-07-12 13:54:30|97|96.94|96.99|96.96|97|96.96|96.99|96.94|1015
1626098080000|2021-07-12 13:54:40|97|96.97|96.99|96.96|97|96.99|96.99|96.96|7933
1626098090000|2021-07-12 13:54:50|97|96.97|97.15|97.09|97.16|97.09|97|96.97|23247
1626098100000|2021-07-12 13:55:00|97.13|97.06|97.13|97.06|97.16|97.11|97.1|97.03|26444
1626098110000|2021-07-12 13:55:10|97.14|97.07|97.14|97.1|97.14|97.1|97.14|97.07|1355
1626098120000|2021-07-12 13:55:20|97.12|97.08|97.18|97.14|97.21|97.14|97.12|97.08|24358
1626098130000|2021-07-12 13:55:30|97.17||97.16||97.17||97.16||6779
1626098140000|2021-07-12 13:55:40|97.15|97.12|97.16|97.12|97.16|97.14|97.15|97.12|5544
1626098150000|2021-07-12 13:55:50|97.15|97.1|97.1|97.06|97.15|97.1|97.1|97.04|23598
1626098170000|2021-07-12 13:56:10|97.09|97.07|97.1|97.07|97.1|97.07|97.09|97.07|1010
1626098180000|2021-07-12 13:56:20|97.09|97.06|97.08|97.02|97.11|97.1|97.06|97|24915
1626098190000|2021-07-12 13:56:30|97.07||97.07||97.07||97.07||10
1626098200000|2021-07-12 13:56:40|97.06||97.06||97.06||97.06||3103
1626098220000|2021-07-12 13:57:00|97.05|97.01|97.02|96.96|97.05|97.01|97.02|96.94|18765
1626098230000|2021-07-12 13:57:10|97.05|96.97|97.04|97.01|97.05|97.01|97.02|96.97|6873
1626098240000|2021-07-12 13:57:20|97.05|97|97.08|97.04|97.09|97.04|97.05|97|18043
1626098250000|2021-07-12 13:57:30|97.07|97.02|97.14|97.08|97.15|97.11|97.07|97.02|13356
1626098260000|2021-07-12 13:57:40|97.13|97.06|97.1|97.04|97.13|97.06|97.1|97.04|16164
1626098270000|2021-07-12 13:57:50|97.09|97.05|97.09|97.05|97.09|97.05|97.09|97.04|4103
1626098280000|2021-07-12 13:58:00|97.07|97.04|97.09|97.05|97.1|97.05|97.06|97.03|6872
1626098290000|2021-07-12 13:58:10|97.08|97.07|97.14|97.09|97.14|97.09|97.08|97.07|25104
1626098300000|2021-07-12 13:58:20|97.15|97.1|97.24|97.21|97.24|97.21|97.15|97.1|11547
1626098310000|2021-07-12 13:58:30|97.23||97.23||97.23||97.23||105
1626098320000|2021-07-12 13:58:40|97.24|97.22|97.24|97.2|97.29|97.24|97.24|97.2|22993
1626098330000|2021-07-12 13:58:50|97.23|97.19|97.18|97.13|97.23|97.19|97.18|97.1|22425
1626098340000|2021-07-12 13:59:00|97.21|97.14|97.22|97.16|97.22|97.16|97.21|97.14|6106
1626098350000|2021-07-12 13:59:10|97.21||97.21||97.21||97.21||3000
1626098360000|2021-07-12 13:59:20|97.22|97.17|97.22|97.19|97.22|97.19|97.22|97.17|0
1626098370000|2021-07-12 13:59:30|97.21|97.18|97.19|97.13|97.21|97.18|97.19|97.1|16561
1626098390000|2021-07-12 13:59:50|97.18|97.14|97.2|97.16|97.21|97.18|97.18|97.14|12252
1626098400000|2021-07-12 14:00:00|97.19|97.17|97.22|97.19|97.3|97.23|97.19|97.17|36528
1626098410000|2021-07-12 14:00:10|97.21|97.14|97.19|97.14|97.21|97.14|97.19|97.13|1855
1626098420000|2021-07-12 14:00:20|97.18|97.16|97.18|97.13|97.19|97.16|97.18|97.13|4489
1626098430000|2021-07-12 14:00:30||97.1||97.11||97.11||97.1|502
1626098440000|2021-07-12 14:00:40|97.16|97.12|97.19|97.14|97.19|97.14|97.15|97.12|5397
1626098450000|2021-07-12 14:00:50|97.18|97.15|97.17|97.15|97.18|97.15|97.17|97.15|184
1626098460000|2021-07-12 14:01:00|97.16|97.14|97.14|97.09|97.17|97.14|97.13|97.08|22384
1626098470000|2021-07-12 14:01:10|97.16|97.11|97.16|97.12|97.16|97.12|97.16|97.11|4085
1626098480000|2021-07-12 14:01:20|97.17||97.16||97.17||97.16||5747
1626098490000|2021-07-12 14:01:30|97.17|97.13|97.17|97.12|97.17|97.15|97.15|97.11|3837
1626098500000|2021-07-12 14:01:40|97.16|97.11|97.17|97.13|97.17|97.13|97.16|97.11|10295
1626098510000|2021-07-12 14:01:50|97.16|97.14|97.18|97.14|97.18|97.14|97.16|97.14|6811
1626098520000|2021-07-12 14:02:00|97.19|97.15|97.26|97.21|97.27|97.21|97.19|97.15|14026
1626098530000|2021-07-12 14:02:10|97.25|97.19|97.23|97.19|97.25|97.19|97.22|97.19|554
1626098540000|2021-07-12 14:02:20|97.22|97.2|97.26|97.22|97.26|97.22|97.22|97.19|13036
1626098550000|2021-07-12 14:02:30|97.29|97.23|97.29|97.24|97.3|97.26|97.29|97.23|2613
1626098560000|2021-07-12 14:02:40|97.28|97.22|97.26|97.22|97.28|97.22|97.25|97.22|1884
1626098570000|2021-07-12 14:02:50||97.23||97.22||97.23||97.22|3977
1626098580000|2021-07-12 14:03:00|97.27|97.23|97.3|97.28|97.3|97.28|97.27|97.23|7353
1626098590000|2021-07-12 14:03:10|97.29|97.26|97.25|97.22|97.29|97.27|97.25|97.22|8953
1626098610000|2021-07-12 14:03:30|||||||||2038
1626098630000|2021-07-12 14:03:50|97.24|97.21|97.2|97.15|97.24|97.21|97.2|97.13|8025
1626098650000|2021-07-12 14:04:10|97.19|97.16|97.19|97.16|97.2|97.16|97.19|97.16|80
1626098660000|2021-07-12 14:04:20|||||||||5118
1626098670000|2021-07-12 14:04:30||97.13||97.13||97.13||97.12|134
1626098680000|2021-07-12 14:04:40|||||||||800
1626098690000|2021-07-12 14:04:50|97.18|97.15|97.25|97.22|97.28|97.22|97.18|97.15|15004
1626098700000|2021-07-12 14:05:00|97.28|97.23|97.38|97.35|97.38|97.35|97.28|97.23|72105
1626098710000|2021-07-12 14:05:10|97.43|97.36|97.42|97.38|97.43|97.38|97.42|97.36|6622
1626098720000|2021-07-12 14:05:20|97.41|97.37|97.35|97.29|97.41|97.37|97.33|97.25|28142
1626098730000|2021-07-12 14:05:30|97.37|97.3|97.34|97.28|97.37|97.33|97.31|97.28|31510
1626098740000|2021-07-12 14:05:40|97.33|97.29|97.31|97.28|97.33|97.3|97.31|97.28|9597
1626098760000|2021-07-12 14:06:00|97.3||97.3||97.32||97.3||0
1626098770000|2021-07-12 14:06:10|||||||||20436
1626098780000|2021-07-12 14:06:20|97.33|97.29|97.41|97.38|97.47|97.4|97.33|97.29|23689
1626098790000|2021-07-12 14:06:30|97.44|97.39|97.46|97.43|97.47|97.44|97.44|97.38|17040
1626098800000|2021-07-12 14:06:40|97.47|97.44|97.5|97.48|97.5|97.48|97.47|97.44|10718
1626098820000|2021-07-12 14:07:00|97.48|97.47|97.39|97.35|97.48|97.47|97.39|97.33|24186
1626098830000|2021-07-12 14:07:10|97.37|97.33|97.33|97.28|97.37|97.33|97.33|97.28|7073
1626098840000|2021-07-12 14:07:20|97.35|97.29|97.38|97.34|97.39|97.37|97.35|97.29|11738
1626098850000|2021-07-12 14:07:30|97.41|97.35|97.41|97.37|97.42|97.38|97.41|97.35|1806
1626098860000|2021-07-12 14:07:40|97.4|97.35|97.41|97.37|97.41|97.37|97.4|97.35|30
1626098870000|2021-07-12 14:07:50|97.4|97.38|97.43|97.38|97.46|97.38|97.4|97.37|16782
1626098880000|2021-07-12 14:08:00|97.41|97.39|97.42|97.4|97.47|97.42|97.41|97.38|1970
1626098890000|2021-07-12 14:08:10|97.43|97.41|97.49|97.43|97.5|97.47|97.43|97.4|15952
1626098900000|2021-07-12 14:08:20||97.44||97.44||97.44||97.44|1148
1626098910000|2021-07-12 14:08:30|97.48|97.45|97.5|97.45|97.5|97.46|97.48|97.44|9470
1626098920000|2021-07-12 14:08:40|97.49|97.44|97.46|97.42|97.49|97.44|97.45|97.42|7974
1626098930000|2021-07-12 14:08:50|97.45|97.4|97.41|97.36|97.45|97.4|97.41|97.36|2506
1626098940000|2021-07-12 14:09:00|97.42|97.37|97.45|97.41|97.45|97.41|97.41|97.37|5879
1626098950000|2021-07-12 14:09:10|97.44|97.39|97.44|97.39|97.44|97.39|97.44|97.39|1731
1626098960000|2021-07-12 14:09:20|97.43|97.38|97.42|97.37|97.43|97.38|97.4|97.36|1911
1626098980000|2021-07-12 14:09:40|97.41|97.36|97.34|97.29|97.41|97.36|97.34|97.27|26215
1626098990000|2021-07-12 14:09:50|97.35|97.3|97.35|97.3|97.37|97.33|97.35|97.3|14801
1626099000000|2021-07-12 14:10:00|97.33|97.29|97.41|97.36|97.41|97.36|97.3|97.25|29129
1626099010000|2021-07-12 14:10:10|97.42|97.37|97.44|97.39|97.44|97.39|97.41|97.37|2312
1626099020000|2021-07-12 14:10:20|97.43||97.43||97.43||97.43||2141
1626099030000|2021-07-12 14:10:30|97.44|97.4|97.44|97.4|97.44|97.4|97.44|97.39|1352
1626099040000|2021-07-12 14:10:40|97.43|97.38|97.38|97.32|97.44|97.4|97.38|97.32|27607
1626099050000|2021-07-12 14:10:50|97.37|97.3|97.31|97.26|97.37|97.3|97.31|97.26|3421
1626099060000|2021-07-12 14:11:00|||||||||1013
1626099070000|2021-07-12 14:11:10|||||||||398
1626099090000|2021-07-12 14:11:30|||||||||880
1626099100000|2021-07-12 14:11:40|97.3|97.25|97.27|97.24|97.3|97.25|97.27|97.22|25969
1626099110000|2021-07-12 14:11:50|97.26|97.23|97.19|97.15|97.26|97.23|97.19|97.15|39054
1626099120000|2021-07-12 14:12:00|97.22|97.16|97.19|97.15|97.22|97.19|97.18|97.15|5077
1626099130000|2021-07-12 14:12:10||97.14||97.11||97.14||97.11|16231
1626099140000|2021-07-12 14:12:20|97.18|97.1|97.07|97.06|97.18|97.11|97.07|97.05|164337
1626099150000|2021-07-12 14:12:30|97.08|97.05|97.19|97.14|97.19|97.14|97.08|97.05|28568
1626099160000|2021-07-12 14:12:40|||||||||9090
1626099170000|2021-07-12 14:12:50||97.15||97.15||97.15||97.15|100
1626099180000|2021-07-12 14:13:00|97.18|97.14|97.11|97.06|97.18|97.14|97.11|97.06|9963
1626099190000|2021-07-12 14:13:10|97.08|97.05|97.08|97.05|97.11|97.06|97.07|97.05|7925
1626099200000|2021-07-12 14:13:20|97.06|97.04|96.96|96.92|97.06|97.04|96.96|96.92|118292
1626099210000|2021-07-12 14:13:30|96.95|96.91|96.94|96.91|96.95|96.91|96.94|96.9|3091
1626099220000|2021-07-12 14:13:40|96.95|96.92|96.94|96.91|96.95|96.92|96.94|96.91|5188
1626099230000|2021-07-12 14:13:50|96.95|96.92|96.97|96.91|96.98|96.95|96.95|96.91|11053
1626099240000|2021-07-12 14:14:00|||||||||244
1626099250000|2021-07-12 14:14:10|96.96|96.9|96.89|96.84|96.96|96.91|96.88|96.8|106356
1626099260000|2021-07-12 14:14:20|96.9|96.86|96.92|96.87|96.93|96.89|96.9|96.86|7024
1626099270000|2021-07-12 14:14:30|||||||||1655
1626099280000|2021-07-12 14:14:40|||||||||22587
1626099290000|2021-07-12 14:14:50|96.91|96.88|96.96|96.91|97|96.91|96.91|96.88|13425
1626099300000|2021-07-12 14:15:00|96.97|96.92|97.02|96.98|97.03|96.98|96.97|96.92|12014
1626099310000|2021-07-12 14:15:10|97||97.02||97.02||97||0
1626099320000|2021-07-12 14:15:20||96.99||96.98||96.99||96.97|5172
1626099330000|2021-07-12 14:15:30|97.04|96.97|96.98|96.92|97.04|96.97|96.95|96.9|13399
1626099340000|2021-07-12 14:15:40|96.96|96.91|96.98|96.92|96.98|96.92|96.96|96.91|135
1626099350000|2021-07-12 14:15:50|96.99|96.93|97.04|97.01|97.04|97.01|96.99|96.93|33586
1626099360000|2021-07-12 14:16:00|97.03|96.98|96.95|96.9|97.04|96.98|96.95|96.9|12723
1626099370000|2021-07-12 14:16:10|96.96|96.91|96.96|96.91|96.97|96.91|96.96|96.9|30
1626099380000|2021-07-12 14:16:20|96.95|96.9|96.98|96.91|97.02|96.96|96.95|96.9|11795
1626099390000|2021-07-12 14:16:30|96.99|96.92|96.99|96.92|97.01|96.96|96.98|96.92|1505
1626099400000|2021-07-12 14:16:40|96.98||96.95||96.98||96.95||0
1626099410000|2021-07-12 14:16:50|96.93|96.91|96.92|96.9|96.95|96.91|96.92|96.9|8905
1626099420000|2021-07-12 14:17:00|96.91|96.89|96.88|96.84|96.91|96.89|96.85|96.8|5842
1626099430000|2021-07-12 14:17:10|96.9|96.88|96.91|96.87|96.91|96.88|96.9|96.84|1944
1626099440000|2021-07-12 14:17:20|96.9|96.86|96.81|96.76|96.9|96.86|96.81|96.75|12459
1626099450000|2021-07-12 14:17:30|96.8|96.77|96.83|96.78|96.83|96.8|96.8|96.77|7445
1626099460000|2021-07-12 14:17:40|96.82|96.77|96.83|96.77|96.83|96.77|96.82|96.77|82
1626099470000|2021-07-12 14:17:50|96.82|96.78|96.82|96.79|96.83|96.79|96.82|96.78|13588
1626099480000|2021-07-12 14:18:00|96.83|96.78|96.83|96.79|96.83|96.79|96.82|96.78|9788
1626099490000|2021-07-12 14:18:10|96.82|96.78|96.81|96.76|96.82|96.78|96.79|96.75|3718
1626099500000|2021-07-12 14:18:20|96.79|96.75|96.74|96.7|96.79|96.75|96.74|96.7|13866
1626099510000|2021-07-12 14:18:30|96.72|96.67|96.71|96.65|96.72|96.67|96.71|96.65|9255
1626099520000|2021-07-12 14:18:40|||||||||9017
1626099530000|2021-07-12 14:18:50|96.74|96.66|96.77|96.73|96.77|96.73|96.74|96.66|13463
1626099540000|2021-07-12 14:19:00|96.76|96.72|96.74|96.71|96.77|96.72|96.74|96.71|5138
1626099550000|2021-07-12 14:19:10|96.76|96.72|96.79|96.75|96.79|96.75|96.76|96.71|3430
1626099560000|2021-07-12 14:19:20|96.82|96.76|96.82|96.78|96.82|96.79|96.82|96.76|3176
1626099570000|2021-07-12 14:19:30|||||||||20
1626099580000|2021-07-12 14:19:40|96.83|96.79|96.87|96.84|96.88|96.84|96.83|96.79|24208
1626099590000|2021-07-12 14:19:50|96.86|96.82|96.96|96.92|96.97|96.92|96.86|96.82|16284
1626099600000|2021-07-12 14:20:00|96.97|96.96|96.93|96.88|96.99|96.96|96.93|96.87|22928
1626099610000|2021-07-12 14:20:10|96.95|96.89|96.96|96.94|97|96.96|96.95|96.89|37009
1626099620000|2021-07-12 14:20:20|96.95|96.93|96.92|96.89|96.95|96.93|96.9|96.88|76650
1626099630000|2021-07-12 14:20:30|96.91|96.88|96.81|96.76|96.91|96.88|96.81|96.75|126526
1626099640000|2021-07-12 14:20:40|96.8|96.75|96.82|96.77|96.85|96.8|96.8|96.74|42857
1626099650000|2021-07-12 14:20:50|96.81|96.76|96.76|96.72|96.81|96.76|96.76|96.71|24605
1626099660000|2021-07-12 14:21:00|96.74|96.71|96.74|96.68|96.74|96.71|96.74|96.68|4883
1626099670000|2021-07-12 14:21:10|96.73|96.7|96.73|96.7|96.73|96.7|96.72|96.7|400
1626099680000|2021-07-12 14:21:20|96.74|96.71|96.73|96.7|96.74|96.72|96.73|96.7|1313
1626099690000|2021-07-12 14:21:30|96.72|96.68|96.67|96.6|96.72|96.68|96.66|96.6|5992
1626099700000|2021-07-12 14:21:40|96.66||96.63||96.66||96.61||2509
1626099710000|2021-07-12 14:21:50|||||||||2000
1626099720000|2021-07-12 14:22:00|96.64|96.68|96.77|96.7|96.77|96.72|96.64|96.63|113373
1626099730000|2021-07-12 14:22:10|96.76|96.71|96.72|96.67|96.76|96.71|96.7|96.67|10548
1626099740000|2021-07-12 14:22:20|96.73|96.78|96.79|96.75|96.81|96.78|96.73|96.73|75880
1626099750000|2021-07-12 14:22:30|96.81|96.88|96.84|96.78|96.89|96.88|96.81|96.78|109967
1626099760000|2021-07-12 14:22:40|96.85|96.79|96.87|96.82|96.88|96.83|96.85|96.79|18273
1626099770000|2021-07-12 14:22:50|96.88|96.83|96.95|96.88|96.95|96.92|96.88|96.83|29899
1626099780000|2021-07-12 14:23:00|96.94|96.87|96.92|96.85|96.94|96.87|96.91|96.83|12000
1626099790000|2021-07-12 14:23:10|96.91|96.86|96.87|96.83|96.91|96.86|96.87|96.81|25388
1626099800000|2021-07-12 14:23:20|96.86|96.81|96.9|96.82|96.9|96.82|96.82|96.78|25253
1626099810000|2021-07-12 14:23:30|96.89|96.83|96.94|96.89|96.99|96.9|96.89|96.82|13858
1626099820000|2021-07-12 14:23:40|96.96|96.87|96.97|96.89|96.97|96.89|96.96|96.87|3906
1626099830000|2021-07-12 14:23:50|96.96|96.9|96.96|96.9|96.96|96.93|96.96|96.9|420
1626099840000|2021-07-12 14:24:00|96.95|96.91|96.96|96.92|96.99|96.92|96.95|96.91|1578
1626099850000|2021-07-12 14:24:10|96.95|96.93|96.96|96.93|96.96|96.93|96.95|96.93|2630
1626099860000|2021-07-12 14:24:20|96.99|96.94|97|96.96|97|96.96|96.99|96.94|408
1626099870000|2021-07-12 14:24:30|96.99|96.95|96.93|96.86|97|96.95|96.93|96.86|26318
1626099880000|2021-07-12 14:24:40||96.85||96.85||96.85||96.84|0
1626099890000|2021-07-12 14:24:50|96.92|96.84|96.89|96.82|96.92|96.84|96.89|96.82|5126
1626099900000|2021-07-12 14:25:00|96.88|96.81|96.89|96.83|96.92|96.87|96.88|96.8|8709
1626099910000|2021-07-12 14:25:10|96.92|96.85|96.94|96.89|96.94|96.89|96.89|96.85|15335
1626099920000|2021-07-12 14:25:20|96.96|96.91|96.97|96.9|96.99|96.92|96.93|96.89|12979
1626099930000|2021-07-12 14:25:30|96.96||96.96||96.96||96.96||7661
1626099940000|2021-07-12 14:25:40|96.94|96.89|96.93|96.85|96.94|96.89|96.93|96.85|4578
1626099950000|2021-07-12 14:25:50|96.96|96.86|96.91|96.85|96.97|96.88|96.91|96.85|2391
1626099960000|2021-07-12 14:26:00|96.9||96.9||96.9||96.9||0
1626099970000|2021-07-12 14:26:10|96.89||96.89||96.89||96.89||9005
1626099980000|2021-07-12 14:26:20|96.88||96.88||96.88||96.88||43
1626099990000|2021-07-12 14:26:30||96.83||96.82||96.83||96.8|3154
1626100000000|2021-07-12 14:26:40|96.87|96.81|96.85|96.81|96.87|96.82|96.85|96.8|0
1626100010000|2021-07-12 14:26:50|96.83|96.8|96.78|96.72|96.83|96.8|96.78|96.7|86691
1626100020000|2021-07-12 14:27:00|96.79|96.73|96.77|96.72|96.8|96.75|96.77|96.69|13053
1626100030000|2021-07-12 14:27:10|96.76|96.7|96.73|96.67|96.76|96.7|96.73|96.66|1149
1626100040000|2021-07-12 14:27:20|96.72|96.64|96.74|96.68|96.74|96.71|96.71|96.64|16282
1626100050000|2021-07-12 14:27:30|96.76|96.7|96.78|96.72|96.78|96.74|96.76|96.7|5831
1626100060000|2021-07-12 14:27:40||96.74||96.73||96.74||96.72|160
1626100070000|2021-07-12 14:27:50|||||||||1018
1626100080000|2021-07-12 14:28:00|96.77|96.72|96.77|96.72|96.77|96.72|96.77|96.72|1965
1626100090000|2021-07-12 14:28:10|96.76|96.68|96.76|96.7|96.76|96.7|96.73|96.66|13406
1626100100000|2021-07-12 14:28:20|96.75|96.68|96.75|96.69|96.75|96.69|96.75|96.68|1318
1626100110000|2021-07-12 14:28:30|||||||||2051
1626100120000|2021-07-12 14:28:40|96.76|96.7|96.79|96.74|96.84|96.79|96.76|96.7|35136
1626100140000|2021-07-12 14:29:00|96.75||96.78||96.79||96.75||14595
1626100150000|2021-07-12 14:29:10|96.79|96.75|96.77|96.74|96.8|96.77|96.77|96.74|14825
1626100160000|2021-07-12 14:29:20|96.76|96.7|96.75|96.7|96.76|96.7|96.75|96.7|39743
1626100170000|2021-07-12 14:29:30|96.74|96.68|96.73|96.67|96.74|96.68|96.73|96.66|2943
1626100180000|2021-07-12 14:29:40|96.72||96.72||96.72||96.72||1
1626100200000|2021-07-12 14:30:00|96.73|96.69|96.76|96.73|96.8|96.74|96.73|96.69|19975
1626100210000|2021-07-12 14:30:10|96.8|96.74|96.82|96.77|96.82|96.78|96.79|96.74|7713
1626100220000|2021-07-12 14:30:20|96.79||96.79||96.79||96.79||1009
1626100230000|2021-07-12 14:30:30||96.78||96.78||96.78||96.77|2029
1626100240000|2021-07-12 14:30:40|96.82|96.79|96.89|96.84|96.9|96.84|96.79|96.79|23264
1626100250000|2021-07-12 14:30:50||96.85||96.85||96.85||96.84|0
1626100260000|2021-07-12 14:31:00|96.88|96.84|96.84|96.78|96.88|96.84|96.84|96.78|6521
1626100270000|2021-07-12 14:31:10|96.83|96.79|96.83|96.79|96.83|96.79|96.83|96.79|35
1626100280000|2021-07-12 14:31:20|96.86|96.8|96.82|96.75|96.86|96.81|96.82|96.74|9754
1626100290000|2021-07-12 14:31:30|96.81|96.74|96.78|96.71|96.81|96.74|96.78|96.7|1110
1626100300000|2021-07-12 14:31:40|96.77|96.69|96.71|96.66|96.77|96.7|96.71|96.65|4915
1626100310000|2021-07-12 14:31:50|96.7||96.7||96.7||96.7||110
1626100320000|2021-07-12 14:32:00|96.71|96.67|96.68|96.64|96.71|96.68|96.66|96.62|32621
1626100330000|2021-07-12 14:32:10|96.67|96.65|96.71|96.68|96.71|96.68|96.67|96.65|9455
1626100340000|2021-07-12 14:32:20|96.76|96.69|96.76|96.72|96.76|96.72|96.75|96.69|10708
1626100350000|2021-07-12 14:32:30|||||||||8325
1626100360000|2021-07-12 14:32:40|96.75|96.71|96.69|96.66|96.76|96.74|96.69|96.66|19777
1626100370000|2021-07-12 14:32:50|96.7|96.64|96.73|96.67|96.74|96.67|96.69|96.64|10061
1626100380000|2021-07-12 14:33:00|96.72|96.66|96.7|96.66|96.72|96.66|96.7|96.66|8756
1626100390000|2021-07-12 14:33:10|96.69|96.67|96.71|96.66|96.72|96.68|96.69|96.66|1011
1626100400000|2021-07-12 14:33:20|96.7|96.65|96.66|96.61|96.7|96.65|96.66|96.6|2325
1626100410000|2021-07-12 14:33:30|96.67|96.62|96.74|96.69|97.23|96.86|96.67|96.62|372349
1626100420000|2021-07-12 14:33:40|96.71|96.65|96.7|96.65|96.77|96.71|96.7|96.63|17932
1626100430000|2021-07-12 14:33:50|96.69|96.64|96.72|96.67|96.73|96.68|96.69|96.62|27065
1626100440000|2021-07-12 14:34:00|96.71|96.66|96.7|96.64|96.71|96.66|96.7|96.62|6229
1626100450000|2021-07-12 14:34:10|96.69|96.65|96.69|96.66|96.71|96.66|96.69|96.65|15273
1626100460000|2021-07-12 14:34:20|96.68|96.65|96.66|96.61|96.68|96.65|96.66|96.61|1741
1626100470000|2021-07-12 14:34:30|96.65|96.6|96.63|96.58|96.65|96.6|96.63|96.56|11905
1626100480000|2021-07-12 14:34:40|96.62|96.57|96.6|96.54|96.62|96.57|96.6|96.53|19053
1626100490000|2021-07-12 14:34:50|96.59||96.59||96.59||96.59||131
1626100500000|2021-07-12 14:35:00|96.58|96.55|96.68|96.61|96.71|96.65|96.58|96.55|84563
1626100510000|2021-07-12 14:35:10|96.67|96.6|96.65|96.6|96.67|96.61|96.65|96.6|2050
1626100520000|2021-07-12 14:35:20|96.64|96.59|96.57|96.51|96.64|96.59|96.57|96.5|10917
1626100530000|2021-07-12 14:35:30|96.6|96.52|96.62|96.58|96.62|96.58|96.6|96.52|5957
1626100540000|2021-07-12 14:35:40|96.68|96.57|96.62|96.59|96.68|96.59|96.62|96.56|5137
1626100550000|2021-07-12 14:35:50|96.61|96.58|96.57|96.52|96.61|96.58|96.57|96.51|6618
1626100560000|2021-07-12 14:36:00|||||||||206
1626100580000|2021-07-12 14:36:20|96.58|96.53|96.58|96.56|96.58|96.56|96.58|96.53|7344
1626100590000|2021-07-12 14:36:30|96.57|96.55|96.59|96.53|96.6|96.58|96.57|96.53|17022
1626100600000|2021-07-12 14:36:40|96.58|96.52|96.48|96.4|96.58|96.52|96.48|96.4|61433
1626100610000|2021-07-12 14:36:50|96.47|96.37|96.44|96.37|96.47|96.37|96.44|96.36|11163
1626100620000|2021-07-12 14:37:00|96.47|96.38|96.45|96.39|96.47|96.41|96.45|96.38|9615
1626100630000|2021-07-12 14:37:10|96.44||96.44||96.44||96.44||6199
1626100640000|2021-07-12 14:37:20|96.47|96.4|96.43|96.39|96.47|96.42|96.43|96.39|19686
1626100650000|2021-07-12 14:37:30|96.41|96.38|96.38|96.32|96.41|96.38|96.38|96.32|14876
1626100660000|2021-07-12 14:37:40|96.37||96.37||96.38||96.37||65476
1626100670000|2021-07-12 14:37:50|96.36|96.35|96.41|96.36|96.46|96.36|96.36|96.32|41994
1626100680000|2021-07-12 14:38:00|96.4|96.35|96.39|96.33|96.4|96.35|96.39|96.32|10028
1626100690000|2021-07-12 14:38:10|96.4|96.34|96.43|96.36|96.44|96.39|96.4|96.34|66672
1626100700000|2021-07-12 14:38:20|96.41|96.35|96.38|96.33|96.41|96.35|96.38|96.33|7654
1626100710000|2021-07-12 14:38:30|||||||||6037
1626100720000|2021-07-12 14:38:40|96.41|96.34|96.36|96.31|96.41|96.34|96.32|96.3|60789
1626100730000|2021-07-12 14:38:50|96.35|96.3|96.35|96.3|96.35|96.3|96.35|96.3|530
1626100740000|2021-07-12 14:39:00|96.34|96.31|96.43|96.38|96.5|96.38|96.33|96.3|98576
1626100750000|2021-07-12 14:39:10|96.39|96.37|96.37|96.34|96.43|96.38|96.37|96.31|12678
1626100760000|2021-07-12 14:39:20|96.38|96.35|96.43|96.4|96.47|96.4|96.38|96.35|10423
1626100770000|2021-07-12 14:39:30|96.47|96.41|96.46|96.41|96.47|96.43|96.46|96.39|3768
1626100780000|2021-07-12 14:39:40|96.47|96.43|96.45|96.41|96.51|96.45|96.45|96.37|35751
1626100790000|2021-07-12 14:39:50|96.46|96.42|96.48|96.44|96.54|96.52|96.45|96.39|71083
1626100800000|2021-07-12 14:40:00|96.47|96.45|96.45|96.4|96.47|96.45|96.45|96.4|16661
1626100810000|2021-07-12 14:40:10|96.47|96.41|96.47|96.44|96.47|96.44|96.47|96.39|1588
1626100820000|2021-07-12 14:40:20||96.4||96.42||96.44||96.4|9639
1626100830000|2021-07-12 14:40:30|96.5|96.5|96.5|96.48|96.51|96.5|96.48|96.42|15923
1626100840000|2021-07-12 14:40:40|96.51|96.49|96.54|96.51|96.54|96.51|96.51|96.49|11130
1626100850000|2021-07-12 14:40:50|96.53|96.5|96.53|96.47|96.53|96.5|96.53|96.47|8596
1626100860000|2021-07-12 14:41:00||96.46||96.47||96.47||96.44|25039
1626100870000|2021-07-12 14:41:10|96.56|96.54|96.51|96.47|96.56|96.54|96.51|96.47|37339
1626100880000|2021-07-12 14:41:20|96.52|96.46|96.5|96.46|96.52|96.49|96.5|96.44|4618
1626100890000|2021-07-12 14:41:30|96.49|96.43|96.48|96.44|96.49|96.45|96.48|96.42|16960
1626100900000|2021-07-12 14:41:40|96.5|96.45|96.49|96.46|96.5|96.49|96.48|96.45|11759
1626100910000|2021-07-12 14:41:50|96.5|96.43|96.5|96.47|96.5|96.47|96.48|96.42|3747
1626100920000|2021-07-12 14:42:00|||||||||10000
1626100930000|2021-07-12 14:42:10|96.51|96.48|96.53|96.49|96.53|96.52|96.5|96.47|14762
1626100940000|2021-07-12 14:42:20|96.51|96.47|96.52|96.49|96.53|96.5|96.51|96.47|62868
1626100950000|2021-07-12 14:42:30|96.51|96.48|96.5|96.46|96.51|96.48|96.5|96.46|8879
1626100960000|2021-07-12 14:42:40|96.51|96.45|96.41|96.36|96.52|96.47|96.41|96.35|117711
1626100970000|2021-07-12 14:42:50|96.4|96.37|96.4|96.37|96.4|96.37|96.4|96.37|10
1626100980000|2021-07-12 14:43:00|96.41|96.38|96.46|96.42|96.46|96.45|96.41|96.38|22961
1626100990000|2021-07-12 14:43:10|96.45|96.41|96.45|96.4|96.45|96.41|96.45|96.4|9689
1626101000000|2021-07-12 14:43:20|96.48|96.42|96.5|96.47|96.5|96.47|96.45|96.4|16753
1626101010000|2021-07-12 14:43:30|96.49|96.45|96.5|96.45|96.5|96.46|96.49|96.45|8536
1626101020000|2021-07-12 14:43:40|||||||||5000
1626101030000|2021-07-12 14:43:50|||||||||4822
1626101040000|2021-07-12 14:44:00|96.49|96.46|96.42|96.39|96.49|96.46|96.42|96.37|28931
1626101050000|2021-07-12 14:44:10||96.37||96.36||96.37||96.35|7900
1626101060000|2021-07-12 14:44:20|||||||||11000
1626101070000|2021-07-12 14:44:30|96.43|96.44|96.44|96.42|96.46|96.44|96.42|96.37|38572
1626101080000|2021-07-12 14:44:40|96.46|96.43|96.46|96.43|96.46|96.43|96.44|96.42|6603
1626101090000|2021-07-12 14:44:50|96.49|96.44|96.48|96.4|96.51|96.47|96.48|96.4|6844
1626101100000|2021-07-12 14:45:00||96.42||96.44||96.44||96.42|4000
1626101110000|2021-07-12 14:45:10|96.46|96.41|96.46|96.42|96.46|96.42|96.46|96.4|4121
1626101120000|2021-07-12 14:45:20||96.43||96.44||96.44||96.42|8746
1626101130000|2021-07-12 14:45:30||96.42||96.42||96.42||96.42|7263
1626101140000|2021-07-12 14:45:40|96.45||96.45||96.45||96.45||0
1626101150000|2021-07-12 14:45:50|||||||||1347
1626101160000|2021-07-12 14:46:00||96.44||96.4||96.44||96.38|4180
1626101170000|2021-07-12 14:46:10|96.44|96.37|96.41|96.36|96.44|96.37|96.41|96.36|22684
1626101180000|2021-07-12 14:46:20|96.4||96.4||96.4||96.4||1185
1626101190000|2021-07-12 14:46:30|96.38|96.35|96.38|96.35|96.38|96.35|96.38|96.35|7945
1626101200000|2021-07-12 14:46:40|96.4|96.36|96.43|96.42|96.44|96.43|96.38|96.36|18645
1626101210000|2021-07-12 14:46:50||96.39||96.4||96.4||96.39|1023
1626101220000|2021-07-12 14:47:00|96.42|96.39|96.42|96.37|96.42|96.39|96.42|96.36|10850
1626101230000|2021-07-12 14:47:10|96.41|96.36|96.4|96.35|96.41|96.36|96.4|96.35|7270
1626101240000|2021-07-12 14:47:20|96.41|96.36|96.41|96.36|96.41|96.37|96.4|96.35|16337
1626101250000|2021-07-12 14:47:30||96.4||96.36||96.4||96.36|1537
1626101260000|2021-07-12 14:47:40|96.4|96.35|96.41|96.36|96.42|96.36|96.4|96.35|4528
1626101270000|2021-07-12 14:47:50|||||||||3086
1626101280000|2021-07-12 14:48:00|96.43|96.37|96.37|96.32|96.44|96.41|96.37|96.32|19359
1626101290000|2021-07-12 14:48:10|96.39|96.3|96.3|96.24|96.39|96.31|96.3|96.23|42698
1626101300000|2021-07-12 14:48:20|96.26|96.23|96.23|96.2|96.26|96.23|96.23|96.2|7656
1626101310000|2021-07-12 14:48:30|96.26|96.22|96.34|96.31|96.36|96.31|96.23|96.22|117778
1626101320000|2021-07-12 14:48:40|96.37|96.3|96.39|96.35|96.41|96.37|96.36|96.29|32623
1626101330000|2021-07-12 14:48:50|||||||||2571
1626101340000|2021-07-12 14:49:00|||||||||13307
1626101350000|2021-07-12 14:49:10|96.37|96.34|96.33|96.3|96.37|96.34|96.33|96.3|50677
1626101360000|2021-07-12 14:49:20|96.34|96.31|96.37|96.32|96.37|96.32|96.34|96.31|46062
1626101370000|2021-07-12 14:49:30|||||||||550
1626101380000|2021-07-12 14:49:40|96.36||96.36||96.36||96.36||4209
1626101390000|2021-07-12 14:49:50|96.34|96.31|96.34|96.31|96.34|96.31|96.34|96.31|21434
1626101400000|2021-07-12 14:50:00|96.36|96.32|96.37|96.32|96.37|96.33|96.34|96.32|8654
1626101410000|2021-07-12 14:50:10|96.38|96.37|96.38|96.34|96.39|96.37|96.37|96.32|39255
1626101420000|2021-07-12 14:50:20|96.36|96.33|96.32|96.28|96.38|96.34|96.31|96.25|56050
1626101430000|2021-07-12 14:50:30|96.31|96.27|96.29|96.25|96.31|96.27|96.28|96.23|9961
1626101440000|2021-07-12 14:50:40|96.28|96.24|96.21|96.17|96.28|96.24|96.21|96.17|8285
1626101450000|2021-07-12 14:50:50|96.2|96.18|96.22|96.19|96.23|96.2|96.19|96.16|44530
1626101460000|2021-07-12 14:51:00|96.24|96.18|96.23|96.18|96.24|96.21|96.22|96.17|12695
1626101470000|2021-07-12 14:51:10|96.22|96.17|96.22|96.17|96.22|96.17|96.2|96.16|21046
1626101480000|2021-07-12 14:51:20|96.19|96.16|96.22|96.17|96.22|96.19|96.19|96.16|21839
1626101490000|2021-07-12 14:51:30|96.21||96.21||96.21||96.21||13289
1626101500000|2021-07-12 14:51:40|96.19|96.16|96.15|96.12|96.19|96.16|96.15|96.11|25691
1626101510000|2021-07-12 14:51:50|||||||||2000
1626101520000|2021-07-12 14:52:00|96.14|96.11|96.11|96.09|96.14|96.11|96.07|96.02|146846
1626101530000|2021-07-12 14:52:10|96.14|96.08|96.11|96.09|96.14|96.11|96.11|96.05|56442
1626101540000|2021-07-12 14:52:20|96.1|96.08|96.1|96.03|96.1|96.08|96.09|96.01|88409
1626101550000|2021-07-12 14:52:30|96.07|96.02|96.01|95.96|96.07|96.02|95.97|95.9|366005
1626101560000|2021-07-12 14:52:40|96.02|95.98|96.02|95.97|96.08|96.05|95.99|95.93|105364
1626101570000|2021-07-12 14:52:50|96|96|96.05|95.98|96.12|96.1|96|95.97|129094
1626101580000|2021-07-12 14:53:00|96.04|95.97|95.95|95.9|96.04|95.97|95.94|95.9|14959
1626101590000|2021-07-12 14:53:10|95.94|95.88|95.87|95.8|95.94|95.88|95.83|95.8|80184
1626101600000|2021-07-12 14:53:20|95.81|95.79|95.83|95.75|95.87|95.81|95.81|95.73|43354
1626101610000|2021-07-12 14:53:30|95.84|95.76|96.01|95.95|96.04|96|95.83|95.76|114654
1626101620000|2021-07-12 14:53:40|96|95.94|95.85|95.76|96|95.94|95.85|95.76|216655
1626101630000|2021-07-12 14:53:50|95.84|95.77|95.85|95.76|95.88|95.79|95.82|95.74|84826
1626101640000|2021-07-12 14:54:00|95.86|95.8|96.01|95.95|96.05|96|95.86|95.8|99546
1626101650000|2021-07-12 14:54:10|96.02|95.92|96.05|96|96.06|96.01|96.01|95.92|21700
1626101660000|2021-07-12 14:54:20||96.01||96.01||96.01||96.01|3000
1626101670000|2021-07-12 14:54:30||96.02||96.02||96.02||96.02|4213
1626101680000|2021-07-12 14:54:40|96.06|96.03|96.23|96.18|96.24|96.18|96.06|96.03|10459
1626101690000|2021-07-12 14:54:50|||||||||2941
1626101700000|2021-07-12 14:55:00|96.22|96.17|96.23|96.19|96.23|96.19|96.19|96.09|13868
1626101710000|2021-07-12 14:55:10|96.24|96.3|96.29|96.26|96.37|96.3|96.24|96.19|68080
1626101720000|2021-07-12 14:55:20|96.27|96.24|96.27|96.22|96.29|96.24|96.27|96.19|10161
1626101730000|2021-07-12 14:55:30|96.26|96.19|96.25|96.17|96.29|96.24|96.22|96.14|45450
1626101740000|2021-07-12 14:55:40|96.24|96.15|96.14|96.11|96.24|96.15|96.14|96.1|41061
1626101750000|2021-07-12 14:55:50|96.13|96.1|96.17|96.14|96.17|96.14|96.13|96.1|8992
1626101760000|2021-07-12 14:56:00|||||||||5291
1626101770000|2021-07-12 14:56:10|96.18|96.12|96.33|96.28|96.35|96.28|96.18|96.12|20960
1626101780000|2021-07-12 14:56:20|96.36|96.3|96.39|96.28|96.4|96.36|96.36|96.28|18351
1626101790000|2021-07-12 14:56:30|96.38|96.26|96.31|96.26|96.38|96.26|96.29|96.21|17331
1626101800000|2021-07-12 14:56:40|96.3|96.27|96.3|96.25|96.35|96.29|96.29|96.23|24079
1626101810000|2021-07-12 14:56:50|96.29|96.24|96.28|96.23|96.29|96.24|96.28|96.22|4858
1626101820000|2021-07-12 14:57:00|||||||||5156
1626101830000|2021-07-12 14:57:10|96.27|96.24|96.26|96.18|96.27|96.24|96.26|96.16|17664
1626101840000|2021-07-12 14:57:20|96.25|96.19|96.26|96.2|96.27|96.2|96.25|96.19|3906
1626101850000|2021-07-12 14:57:30|96.25|96.18|96.22|96.16|96.25|96.18|96.22|96.16|7904
1626101860000|2021-07-12 14:57:40|||||||||5122
1626101870000|2021-07-12 14:57:50|||||||||2193
1626101880000|2021-07-12 14:58:00|96.21|96.15|96.18|96.11|96.21|96.15|96.18|96.1|18669
1626101890000|2021-07-12 14:58:10|96.21|96.12|96.19|96.13|96.21|96.18|96.19|96.11|6321
1626101900000|2021-07-12 14:58:20|96.2|96.2|96.24|96.2|96.25|96.21|96.2|96.14|89258
1626101910000|2021-07-12 14:58:30|96.23|96.17|96.21|96.13|96.23|96.17|96.21|96.12|11259
1626101920000|2021-07-12 14:58:40|96.2||96.19||96.2||96.19||13077
1626101930000|2021-07-12 14:58:50|96.2|96.23|96.22|96.15|96.32|96.23|96.2|96.14|71541
1626101940000|2021-07-12 14:59:00|96.21|96.16|96.19|96.14|96.21|96.16|96.19|96.13|7222
1626101950000|2021-07-12 14:59:10|96.21|96.15|96.21|96.16|96.21|96.16|96.21|96.15|34225
1626101960000|2021-07-12 14:59:20|96.2||96.2||96.2||96.2||175
1626101970000|2021-07-12 14:59:30|96.19|96.15|96.19|96.15|96.2|96.15|96.19|96.15|3511
1626101980000|2021-07-12 14:59:40|96.18|96.14|96.18|96.13|96.19|96.15|96.18|96.12|7538
1626101990000|2021-07-12 14:59:50|96.17|96.12|96.14|96.12|96.18|96.12|96.14|96.12|17789
1626102000000|2021-07-12 15:00:00|96.15|96.13|96.22|96.17|96.22|96.17|96.14|96.12|51914
1626102010000|2021-07-12 15:00:10|96.25|96.18|96.26|96.19|96.3|96.2|96.25|96.18|5349
1626102020000|2021-07-12 15:00:20|96.22|96.18|96.25|96.2|96.26|96.22|96.2|96.14|46843
1626102030000|2021-07-12 15:00:30|96.24|96.19|96.18|96.12|96.24|96.19|96.18|96.12|165886
1626102040000|2021-07-12 15:00:40|96.17|96.14|96.11|96.08|96.17|96.14|96.11|96.08|116772
1626102050000|2021-07-12 15:00:50|96.1|96.03|96.08|96.06|96.1|96.06|96.02|95.95|44389
1626102060000|2021-07-12 15:01:00|96.1|96.07|96.24|96.21|96.26|96.21|96.1|96.07|80260
1626102070000|2021-07-12 15:01:10|96.23|96.23|96.23|96.2|96.28|96.23|96.22|96.2|16045
1626102080000|2021-07-12 15:01:20|96.22|96.21|96.21|96.16|96.22|96.21|96.21|96.14|23539
1626102090000|2021-07-12 15:01:30|96.22|96.17|96.33|96.27|96.36|96.27|96.22|96.17|30482
1626102100000|2021-07-12 15:01:40|96.32|96.29|96.33|96.29|96.33|96.29|96.32|96.27|37
1626102110000|2021-07-12 15:01:50||96.28||96.28||96.29||96.28|14580
1626102120000|2021-07-12 15:02:00|96.35|96.29|96.36|96.32|96.38|96.32|96.35|96.29|2922
1626102130000|2021-07-12 15:02:10|96.38|96.33|96.41|96.37|96.44|96.4|96.38|96.33|37254
1626102140000|2021-07-12 15:02:20|96.44|96.36|96.43|96.35|96.44|96.42|96.43|96.35|25573
1626102150000|2021-07-12 15:02:30||96.36||96.36||96.36||96.35|1681
1626102160000|2021-07-12 15:02:40|96.39|96.37|96.4|96.35|96.42|96.37|96.37|96.35|30518
1626102170000|2021-07-12 15:02:50|96.39|96.36|96.4|96.36|96.4|96.38|96.39|96.35|46935
1626102180000|2021-07-12 15:03:00|||||||||18534
1626102190000|2021-07-12 15:03:10|96.39|96.35|96.41|96.38|96.42|96.39|96.38|96.35|44726
1626102200000|2021-07-12 15:03:20|96.42|96.39|96.44|96.42|96.47|96.42|96.41|96.38|32348
1626102210000|2021-07-12 15:03:30|96.43|96.4|96.41|96.35|96.43|96.4|96.41|96.33|9821
1626102220000|2021-07-12 15:03:40|96.42|96.4|96.41|96.4|96.42|96.4|96.41|96.4|27341
1626102230000|2021-07-12 15:03:50|96.4|96.37|96.41|96.38|96.41|96.38|96.4|96.33|8484
1626102240000|2021-07-12 15:04:00|96.42|96.41|96.39|96.35|96.49|96.42|96.38|96.35|63812
1626102250000|2021-07-12 15:04:10|96.38||96.38||96.38||96.38||0
1626102260000|2021-07-12 15:04:20|96.37|96.31|96.36|96.32|96.37|96.32|96.36|96.31|5719
1626102270000|2021-07-12 15:04:30||96.3||96.3||96.3||96.29|0
1626102280000|2021-07-12 15:04:40|96.37|96.33|96.31|96.3|96.4|96.33|96.31|96.28|48938
1626102290000|2021-07-12 15:04:50|96.32|96.29|96.31|96.29|96.32|96.3|96.31|96.28|12663
1626102300000|2021-07-12 15:05:00|96.33|96.3|96.36|96.34|96.38|96.34|96.31|96.3|39140
1626102310000|2021-07-12 15:05:10|||||||||2871
1626102320000|2021-07-12 15:05:20|96.37|96.35|96.4|96.37|96.41|96.39|96.37|96.35|14542
1626102330000|2021-07-12 15:05:30|96.41|96.38|96.48|96.42|96.49|96.42|96.41|96.38|24645
1626102340000|2021-07-12 15:05:40||96.43||96.44||96.44||96.43|4159
1626102350000|2021-07-12 15:05:50|96.47||96.46||96.47||96.45||4188
1626102360000|2021-07-12 15:06:00||96.45||96.44||96.45||96.44|5024
1626102370000|2021-07-12 15:06:10|96.45|96.42|96.45|96.4|96.45|96.44|96.45|96.39|8936
1626102380000|2021-07-12 15:06:20||96.41||96.42||96.42||96.41|3018
1626102390000|2021-07-12 15:06:30|96.46|96.43|96.48|96.44|96.48|96.44|96.46|96.43|20677
1626102400000|2021-07-12 15:06:40|96.47|96.42|96.43|96.41|96.47|96.42|96.43|96.41|1040
1626102410000|2021-07-12 15:06:50|96.45|96.38|96.41|96.38|96.45|96.38|96.41|96.38|1055
1626102420000|2021-07-12 15:07:00||96.39||96.39||96.39||96.39|5189
1626102430000|2021-07-12 15:07:10|96.4|96.38|96.36|96.32|96.4|96.38|96.36|96.32|10011
1626102440000|2021-07-12 15:07:20|96.35|96.31|96.34|96.29|96.35|96.31|96.32|96.28|954
1626102460000|2021-07-12 15:07:40||96.3||96.3||96.3||96.3|42054
1626102470000|2021-07-12 15:07:50||96.29||96.29||96.29||96.29|0
1626102480000|2021-07-12 15:08:00|||||||||19958
1626102490000|2021-07-12 15:08:10|96.33|96.28|96.3|96.25|96.33|96.28|96.26|96.21|22691
1626102500000|2021-07-12 15:08:20|96.33|96.27|96.31|96.24|96.33|96.3|96.29|96.23|16843
1626102510000|2021-07-12 15:08:30|96.28|96.22|96.26|96.22|96.28|96.22|96.24|96.22|11505
1626102520000|2021-07-12 15:08:40|96.25|96.2|96.24|96.2|96.25|96.21|96.24|96.2|1656
1626102530000|2021-07-12 15:08:50|96.23||96.21||96.23||96.21||52
1626102540000|2021-07-12 15:09:00|96.24|96.21|96.29|96.24|96.31|96.28|96.22|96.21|23231
1626102550000|2021-07-12 15:09:10|96.31|96.26|96.31|96.26|96.31|96.26|96.31|96.26|24564
1626102560000|2021-07-12 15:09:20|||||||||1034
1626102570000|2021-07-12 15:09:30|96.3|96.24|96.27|96.21|96.3|96.26|96.27|96.21|4027
1626102580000|2021-07-12 15:09:40|||||||||5191
1626102590000|2021-07-12 15:09:50|||||||||20702
1626102600000|2021-07-12 15:10:00|96.26|96.22|96.22|96.18|96.26|96.22|96.22|96.18|41543
1626102610000|2021-07-12 15:10:10||96.16||96.16||96.16||96.15|10370
1626102620000|2021-07-12 15:10:20|96.21||96.19||96.21||96.19||4467
1626102630000|2021-07-12 15:10:30|96.21|96.19|96.22|96.17|96.24|96.19|96.2|96.16|50185
1626102640000|2021-07-12 15:10:40|96.21||96.21||96.21||96.21||6976
1626102650000|2021-07-12 15:10:50|96.22|96.18|96.22|96.18|96.22|96.18|96.22|96.18|6330
1626102660000|2021-07-12 15:11:00|96.24|96.2|96.22|96.18|96.28|96.25|96.22|96.18|58549
1626102670000|2021-07-12 15:11:10|96.23|96.19|96.21|96.18|96.23|96.19|96.21|96.18|4118
1626102680000|2021-07-12 15:11:20|96.2||96.21||96.21||96.2||320
1626102690000|2021-07-12 15:11:30|||||||||1558
1626102700000|2021-07-12 15:11:40|96.22|96.19|96.21|96.18|96.22|96.2|96.21|96.18|23464
1626102710000|2021-07-12 15:11:50|96.2|96.17|96.19|96.16|96.2|96.17|96.19|96.16|4710
1626102720000|2021-07-12 15:12:00|96.18|96.15|96.16|96.14|96.18|96.15|96.15|96.14|6503
1626102730000|2021-07-12 15:12:10|||||||||46202
1626102740000|2021-07-12 15:12:20|96.14|96.13|96.16|96.13|96.16|96.13|96.14|96.13|11070
1626102750000|2021-07-12 15:12:30|96.17|96.14|96.18|96.14|96.18|96.16|96.16|96.14|18214
1626102760000|2021-07-12 15:12:40|96.17||96.17||96.17||96.17||453
1626102770000|2021-07-12 15:12:50|96.18|96.15|96.22|96.18|96.24|96.2|96.18|96.15|15371
1626102780000|2021-07-12 15:13:00||96.19||96.19||96.19||96.19|3150
1626102790000|2021-07-12 15:13:10|96.23|96.22|96.23|96.18|96.28|96.23|96.23|96.18|62687
1626102800000|2021-07-12 15:13:20|96.21|96.19|96.22|96.19|96.24|96.19|96.21|96.19|3982
1626102810000|2021-07-12 15:13:30|96.21||96.22||96.22||96.21||12952
1626102820000|2021-07-12 15:13:40|96.21|96.18|96.2|96.16|96.22|96.18|96.2|96.16|7237
1626102830000|2021-07-12 15:13:50|96.18|96.15|96.21|96.16|96.21|96.16|96.16|96.14|44847
1626102840000|2021-07-12 15:14:00|96.2|96.15|96.19|96.15|96.2|96.15|96.19|96.14|33794
1626102850000|2021-07-12 15:14:10||96.14||96.14||96.14||96.14|25286
1626102860000|2021-07-12 15:14:20|96.18||96.18||96.18||96.16||41196
1626102870000|2021-07-12 15:14:30|||||||||3541
1626102880000|2021-07-12 15:14:40||96.15||96.15||96.15||96.15|22552
1626102890000|2021-07-12 15:14:50|||||||||112441
1626102900000|2021-07-12 15:15:00|96.17|96.16|96.11|96.1|96.18|96.16|96.11|96.1|117466
1626102910000|2021-07-12 15:15:10|96.12|96.11|96.09|96.06|96.12|96.11|96.09|96.06|145678
1626102920000|2021-07-12 15:15:20|96.08|96.04|96.11|96.09|96.12|96.1|96.07|96.04|63543
1626102930000|2021-07-12 15:15:30|96.12|96.1|96.12|96.1|96.13|96.1|96.11|96.1|48486
1626102940000|2021-07-12 15:15:40|96.11|96.09|96.09|96.06|96.11|96.09|96.08|96.04|21692
1626102950000|2021-07-12 15:15:50||96.05||96.05||96.05||96.05|47299
1626102960000|2021-07-12 15:16:00|96.1|96.08|96.11|96.09|96.11|96.09|96.1|96.08|3868
1626102970000|2021-07-12 15:16:10|96.12|96.11|96.11|96.09|96.12|96.11|96.11|96.09|71278
1626102980000|2021-07-12 15:16:20|96.1|96.08|96.1|96.08|96.1|96.08|96.1|96.08|24370
1626102990000|2021-07-12 15:16:30|96.11|96.09|96.13|96.11|96.13|96.12|96.11|96.08|37098
1626103000000|2021-07-12 15:16:40|||||||||4162
1626103010000|2021-07-12 15:16:50|||||||||2247
1626103020000|2021-07-12 15:17:00|||||||||3672
1626103050000|2021-07-12 15:17:30|||||||||12229
1626103060000|2021-07-12 15:17:40|||||||||3620
1626103070000|2021-07-12 15:17:50|||||||||5563
1626103080000|2021-07-12 15:18:00|96.1|96.1|96.17|96.13|96.19|96.15|96.09|96.08|171032
1626103090000|2021-07-12 15:18:10|96.19|96.14|96.19|96.15|96.21|96.17|96.19|96.14|2258
1626103100000|2021-07-12 15:18:20|96.17|96.14|96.17|96.14|96.17|96.14|96.17|96.14|5419
1626103110000|2021-07-12 15:18:30|96.19|96.15|96.21|96.19|96.21|96.19|96.19|96.15|24393
1626103120000|2021-07-12 15:18:40|||||||||19263
1626103130000|2021-07-12 15:18:50|96.22|96.25|96.23|96.2|96.28|96.25|96.22|96.19|55055
1626103140000|2021-07-12 15:19:00|||||||||5156
1626103150000|2021-07-12 15:19:10|96.22||96.21||96.22||96.21||7541
1626103160000|2021-07-12 15:19:20|96.2|96.19|96.13|96.11|96.21|96.19|96.13|96.1|92362
1626103170000|2021-07-12 15:19:30|96.15|96.12|96.14|96.11|96.15|96.13|96.13|96.1|15257
1626103180000|2021-07-12 15:19:40|96.13||96.13||96.14||96.13||13681
1626103190000|2021-07-12 15:19:50|96.12|96.1|96.12|96.08|96.12|96.1|96.12|96.08|10491
1626103200000|2021-07-12 15:20:00|96.11|96.09|96.12|96.09|96.12|96.09|96.11|96.09|26311
1626103210000|2021-07-12 15:20:10|96.11|96.08|96.12|96.09|96.12|96.09|96.11|96.08|7609
1626103220000|2021-07-12 15:20:20||96.1||96.09||96.1||96.09|7946
1626103230000|2021-07-12 15:20:30|96.11|96.08|96.12|96.09|96.12|96.09|96.11|96.08|2649
1626103240000|2021-07-12 15:20:40|||||||||1000
1626103250000|2021-07-12 15:20:50|96.13|96.1|96.15|96.12|96.15|96.12|96.13|96.1|18772
1626103260000|2021-07-12 15:21:00|96.14|96.1|96.14|96.1|96.14|96.1|96.14|96.1|8180
1626103270000|2021-07-12 15:21:10|96.13|96.09|96.12|96.1|96.13|96.1|96.1|96.08|16919
1626103280000|2021-07-12 15:21:20|96.13|96.09|96.15|96.13|96.15|96.14|96.12|96.09|32213
1626103300000|2021-07-12 15:21:40|||||||||6871
1626103310000|2021-07-12 15:21:50|||||||||1107
1626103320000|2021-07-12 15:22:00|96.14|96.11|96.15|96.13|96.15|96.13|96.14|96.1|34746
1626103330000|2021-07-12 15:22:10|||||||||3753
1626103340000|2021-07-12 15:22:20|96.14|96.12|96.11|96.1|96.14|96.12|96.11|96.1|51085
1626103350000|2021-07-12 15:22:30|||||||||18630
1626103360000|2021-07-12 15:22:40|96.1|96.08|96.09|96.08|96.1|96.08|96.09|96.08|48429
1626103370000|2021-07-12 15:22:50|96.1||96.1||96.1||96.09||30347
1626103380000|2021-07-12 15:23:00|96.09|96.06|96.08|96.04|96.09|96.06|96.08|96.04|13129
1626103390000|2021-07-12 15:23:10|||||||||15676
1626103400000|2021-07-12 15:23:20|96.09|96.05|96.08|96.05|96.09|96.05|96.08|96.05|20353
1626103410000|2021-07-12 15:23:30|96.07|96.03|96.06|96.02|96.07|96.04|96.04|96|51570
1626103420000|2021-07-12 15:23:40|96.08|96.03|96.08|96.06|96.08|96.06|96.06|96.03|16303
1626103430000|2021-07-12 15:23:50|96.09|96.07|96.15|96.12|96.15|96.12|96.09|96.07|83312
1626103440000|2021-07-12 15:24:00|96.14|96.13|96.14|96.12|96.14|96.13|96.14|96.12|17
1626103450000|2021-07-12 15:24:10|96.15|96.11|96.09|96.05|96.15|96.11|96.09|96.05|44991
1626103460000|2021-07-12 15:24:20|96.08|96.04|96.07|96.03|96.08|96.05|96.05|96.03|11258
1626103470000|2021-07-12 15:24:30|96.06|96.02|96.06|96.02|96.06|96.03|96.06|96.01|31753
1626103480000|2021-07-12 15:24:40|96.05|96.01|96.04|96|96.05|96.02|96.04|96|13459
1626103490000|2021-07-12 15:24:50|96.01|95.99|95.97|95.94|96.04|96|95.97|95.94|176481
1626103500000|2021-07-12 15:25:00|95.98|95.97|95.99|95.95|96|95.99|95.96|95.95|28471
1626103510000|2021-07-12 15:25:10|95.98|95.92|95.91|95.87|95.98|95.92|95.91|95.86|15861
1626103520000|2021-07-12 15:25:20|95.93|95.88|95.98|95.95|96|95.96|95.93|95.88|58851
1626103530000|2021-07-12 15:25:30|95.97|95.93|96|95.97|96|95.97|95.95|95.91|19636
1626103540000|2021-07-12 15:25:40|95.99|95.96|95.97|95.96|95.99|95.96|95.97|95.93|16744
1626103550000|2021-07-12 15:25:50||95.93||95.96||95.96||95.93|17737
1626103560000|2021-07-12 15:26:00|95.99|96|95.99|95.96|96.01|96|95.99|95.96|119497
1626103570000|2021-07-12 15:26:10|96|95.99|96.02|96|96.05|96.01|96|95.99|84232
1626103580000|2021-07-12 15:26:20|96|95.99|95.99|95.96|96|95.99|95.99|95.96|69222
1626103590000|2021-07-12 15:26:30|96|95.97|95.99|95.97|96|95.97|95.99|95.96|20892
1626103600000|2021-07-12 15:26:40|95.98|95.96|95.97|95.96|95.98|95.97|95.97|95.96|6314
1626103610000|2021-07-12 15:26:50|95.98|95.95|96.04|96.01|96.05|96.01|95.97|95.95|70946
1626103620000|2021-07-12 15:27:00|96.03|96|96.03|96|96.04|96|96.03|96|11036
1626103630000|2021-07-12 15:27:10|96.02|95.99|96.03|96|96.04|96|96|95.98|45658
1626103640000|2021-07-12 15:27:20|96.01|96.01|96.04|96.01|96.07|96.04|96.01|96|26577
1626103650000|2021-07-12 15:27:30|96.02|96|96|95.98|96.02|96|96|95.98|21754
1626103660000|2021-07-12 15:27:40|96.02|95.99|96.02|96|96.02|96|96|95.98|30699
1626103670000|2021-07-12 15:27:50|96.01|95.99|96.02|96|96.04|96|96.01|95.99|33237
1626103680000|2021-07-12 15:28:00|96.04|96.02|96.08|96.04|96.08|96.04|96.04|96.02|26878
1626103690000|2021-07-12 15:28:10|96.09|96.03|96.04|96|96.09|96.04|96.04|96|104334
1626103700000|2021-07-12 15:28:20|96.03|95.99|96|95.97|96.03|96|95.99|95.97|166923
1626103710000|2021-07-12 15:28:30|96.01|95.98|96.01|95.98|96.01|95.98|96|95.97|29217
1626103720000|2021-07-12 15:28:40|96.02|96|96.01|95.98|96.02|96|96|95.98|20524
1626103730000|2021-07-12 15:28:50|96|95.97|96|95.97|96|95.97|96|95.97|143914
1626103740000|2021-07-12 15:29:00|96.01|95.99|96.05|96.01|96.05|96.02|96|95.97|78914
1626103750000|2021-07-12 15:29:10|96.03|96|96.05|96.01|96.05|96.01|96.03|95.98|24221
1626103760000|2021-07-12 15:29:20|96.02|96.05|96.02|96.01|96.07|96.05|96.02|95.98|102834
1626103770000|2021-07-12 15:29:30|96.01|95.99|96.01|95.99|96.01|96.01|96.01|95.99|14086
1626103780000|2021-07-12 15:29:40|96|95.97|96.05|96.01|96.05|96.01|96|95.97|43144
1626103790000|2021-07-12 15:29:50||96||96.01||96.02||96|18155
1626159620000|2021-07-13 07:00:20|95.94|95.74|96.11|95.87|96.12|95.87|95.94|95.74|16685
1626159630000|2021-07-13 07:00:30|96.1|96.1|96.67|96.38|96.81|96.38|96.1|95.87|148004
1626159640000|2021-07-13 07:00:40|96.66|96.29|96.65|96.35|96.66|96.35|96.65|96.29|7864
1626159650000|2021-07-13 07:00:50|96.67|96.36|96.64|96.36|96.67|96.51|96.64|96.3|21589
1626159660000|2021-07-13 07:01:00|96.63|96.47|96.65|96.45|96.67|96.6|96.58|96.36|78404
1626159670000|2021-07-13 07:01:10|96.66|96.5|96.49|96.37|96.67|96.51|96.46|96.29|107151
1626159680000|2021-07-13 07:01:20|96.48|96.29|96.47|96.4|96.49|96.44|96.46|96.29|61857
1626159690000|2021-07-13 07:01:30|96.49|96.47|96.95|96.59|96.98|96.59|96.49|96.34|33560
1626159700000|2021-07-13 07:01:40|96.96|96.6|96.81|96.65|97.1|96.92|96.8|96.48|31377
1626159710000|2021-07-13 07:01:50|96.8|96.7|96.78|96.65|96.8|96.7|96.78|96.5|55446
1626159720000|2021-07-13 07:02:00|96.77|96.55|97.02|96.93|97.1|96.94|96.74|96.55|88625
1626159730000|2021-07-13 07:02:10|97.01|96.87|97.08|96.96|97.1|97.01|96.98|96.81|79410
1626159740000|2021-07-13 07:02:20|97.07|96.86|97.05|96.91|97.09|97.01|97.01|96.81|13354
1626159750000|2021-07-13 07:02:30|97.04|96.81|96.91|96.8|97.04|96.84|96.83|96.55|52985
1626159760000|2021-07-13 07:02:40||96.81||96.82||96.82||96.81|12172
1626159770000|2021-07-13 07:02:50|96.92|96.8|97.09|96.93|97.1|96.93|96.92|96.8|21065
1626159780000|2021-07-13 07:03:00|97.1|96.94|97.02|96.92|97.1|96.96|97|96.92|55074
1626159790000|2021-07-13 07:03:10|97.08|96.93|97.3|97.18|97.3|97.18|97.08|96.93|17745
1626159800000|2021-07-13 07:03:20|97.29|97.14|97.17|97.03|97.29|97.18|97.15|96.95|31005
1626159810000|2021-07-13 07:03:30|97.16|96.94|97.13|96.98|97.27|97.22|97.05|96.92|37520
1626159820000|2021-07-13 07:03:40|97.12|96.99|97.09|96.96|97.17|96.99|97.08|96.87|4357
1626159830000|2021-07-13 07:03:50|97.08|96.97|97.26|97.19|97.29|97.19|97.07|96.97|13239
1626159840000|2021-07-13 07:04:00|97.3|97.12|97.17|97.06|97.3|97.2|97.16|97.02|65122
1626159850000|2021-07-13 07:04:10|97.16|97.04|97.3|97.2|97.3|97.23|97.16|97.04|35711
1626159860000|2021-07-13 07:04:20|97.29|97.21|97.3|97.21|97.3|97.22|97.29|97.2|0
1626159870000|2021-07-13 07:04:30|97.35|97.22|97.39|97.27|97.42|97.29|97.35|97.21|7633
1626159880000|2021-07-13 07:04:40|97.48|97.28|97.57|97.44|97.62|97.47|97.45|97.28|16949
1626159890000|2021-07-13 07:04:50|97.58|97.47|97.56|97.48|97.62|97.51|97.56|97.47|13204
1626159900000|2021-07-13 07:05:00|97.55|97.47|97.35|97.22|97.55|97.47|97.3|97.18|101550
1626159910000|2021-07-13 07:05:10|97.34|97.23|97.26|97.21|97.36|97.3|97.21|97.11|114310
1626159920000|2021-07-13 07:05:20|97.25|97.18|97.09|96.97|97.25|97.18|97.09|96.94|46056
1626159930000|2021-07-13 07:05:30|97.1|96.98|97.25|97.17|97.26|97.17|97.1|96.97|13442
1626159940000|2021-07-13 07:05:40|97.24|97.11|97.14|96.93|97.35|97.22|96.81|96.15|119795
1626159950000|2021-07-13 07:05:50|97.21|96.94|97.09|96.97|97.27|97.11|97.07|96.83|60824
1626159960000|2021-07-13 07:06:00|97.08|96.96|97.01|96.89|97.08|96.96|96.92|96.86|32907
1626159970000|2021-07-13 07:06:10|97|96.86|97.01|96.92|97.08|97|96.92|96.85|31760
1626159980000|2021-07-13 07:06:20|97.1|96.93|97.13|96.98|97.17|97.04|97.09|96.93|2968
1626159990000|2021-07-13 07:06:30|97.12|96.97|97.09|96.95|97.12|96.97|97.09|96.93|26617
1626160000000|2021-07-13 07:06:40|97.11|96.94|97.08|96.95|97.11|96.97|97.08|96.94|13247
1626160010000|2021-07-13 07:06:50||96.94||96.94||96.96||96.94|8098
1626160020000|2021-07-13 07:07:00|97.11|96.95|97.12|97.02|97.12|97.02|97.11|96.94|1056
1626160030000|2021-07-13 07:07:10|||||||||102571
1626160040000|2021-07-13 07:07:20|97.1|97.03|97.29|97.19|97.33|97.2|97.09|97.03|9213
1626160050000|2021-07-13 07:07:30|97.32|97.2|97.3|97.19|97.34|97.2|97.3|97.19|1002
1626160060000|2021-07-13 07:07:40|97.32|97.32|97.3|97.2|97.33|97.32|97.28|97.19|139045
1626160070000|2021-07-13 07:07:50|97.33|97.21|97.27|97.21|97.43|97.34|97.27|97.21|41251
1626160080000|2021-07-13 07:08:00|97.32||97.31||97.32||97.31||15479
1626160090000|2021-07-13 07:08:10|97.3|97.18|97.18|97.09|97.3|97.2|97.13|97.05|62747
1626160100000|2021-07-13 07:08:20|97.17|97.01|97.1|97|97.18|97.02|97.1|97|10223
1626160110000|2021-07-13 07:08:30|97.09|96.94|96.88|96.81|97.09|96.94|96.88|96.69|43428
1626160120000|2021-07-13 07:08:40|96.87|96.82|96.97|96.84|97.02|96.84|96.85|96.82|31192
1626160130000|2021-07-13 07:08:50|96.96|96.81|96.96|96.83|97|96.83|96.91|96.81|56
1626160140000|2021-07-13 07:09:00|96.95|96.81|96.94|96.84|96.96|96.84|96.92|96.81|20627
1626160150000|2021-07-13 07:09:10|96.95|96.94|96.99|96.93|97.02|96.94|96.92|96.82|63713
1626160160000|2021-07-13 07:09:20|96.98|96.94|97.02|96.95|97.02|96.99|96.98|96.94|9103
1626160170000|2021-07-13 07:09:30||96.97||96.97||96.97||96.97|4936
1626160180000|2021-07-13 07:09:40|97.07|96.98|97.13|97.05|97.16|97.05|97.07|96.98|389
1626160190000|2021-07-13 07:09:50|||||||||10295
1626160200000|2021-07-13 07:10:00|97.15|97.06|97.16|97.05|97.2|97.06|97.12|97.05|22126
1626160210000|2021-07-13 07:10:10|97.15||97.14||97.15||97.14||0
1626160220000|2021-07-13 07:10:20|97.13|97.03|97.11|97|97.13|97.03|97.09|96.93|16594
1626160230000|2021-07-13 07:10:30|97.13|97.01|97.12|97.02|97.13|97.02|97.1|97.01|7455
1626160240000|2021-07-13 07:10:40|97.11|96.99|97.07|96.95|97.13|96.99|97.06|96.92|9491
1626160250000|2021-07-13 07:10:50|97.06|96.92|97.09|97.01|97.11|97.05|97.03|96.9|26873
1626160260000|2021-07-13 07:11:00|97.08|97|97.09|97.01|97.09|97.01|97.07|97|1060
1626160270000|2021-07-13 07:11:10|97.11||97.07||97.11||97.07||340
1626160280000|2021-07-13 07:11:20|97.06|97|97|96.94|97.06|97|97|96.94|2003
1626160290000|2021-07-13 07:11:30|||||||||5154
1626160300000|2021-07-13 07:11:40|97.03||96.99||97.03||96.99||6138
1626160310000|2021-07-13 07:11:50|97.02|97|96.93|96.85|97.02|97|96.93|96.81|77288
1626160320000|2021-07-13 07:12:00|96.92|96.8|96.91|96.84|96.92|96.84|96.91|96.8|10
1626160330000|2021-07-13 07:12:10|96.92|96.85|97.06|96.96|97.07|96.96|96.92|96.85|8818
1626160340000|2021-07-13 07:12:20|97.05|96.94|97.07|96.97|97.07|96.97|97.04|96.94|57
1626160350000|2021-07-13 07:12:30|97.06||97.06||97.07||97.06||753
1626160360000|2021-07-13 07:12:40|97.07|96.98|97.21|97.11|97.23|97.11|97.07|96.98|20103
1626160370000|2021-07-13 07:12:50|97.24|97.12|97.32|97.21|97.33|97.21|97.24|97.12|6226
1626160380000|2021-07-13 07:13:00|97.31|97.2|97.14|97.04|97.31|97.2|97.09|97.01|59121
1626160390000|2021-07-13 07:13:10|97.19|97.05|97.22|97.09|97.23|97.11|97.19|97.05|704
1626160400000|2021-07-13 07:13:20|97.21|97.1|97.19|97.1|97.23|97.1|97.1|97.1|11658
1626160410000|2021-07-13 07:13:30|97.18|97.11|97.16|97.04|97.19|97.13|97.16|97.03|4280
1626160420000|2021-07-13 07:13:40|97.19|97.05|97.18|97.07|97.19|97.07|97.18|97.05|397
1626160430000|2021-07-13 07:13:50|97.19|97.08|97.19|97.1|97.19|97.1|97.19|97.07|92
1626160440000|2021-07-13 07:14:00|97.25|97.11|97.19|97.09|97.25|97.16|97.18|97.08|67
1626160450000|2021-07-13 07:14:10|||||||||5153
1626160460000|2021-07-13 07:14:20|97.18|97.08|97.1|96.94|97.18|97.08|97.1|96.94|22660
1626160470000|2021-07-13 07:14:30|97.09|96.93|97.08|96.95|97.09|96.96|97.08|96.93|276
1626160480000|2021-07-13 07:14:40||96.96||96.95||96.98||96.95|5050
1626160490000|2021-07-13 07:14:50|97.07|96.96|97.06|96.95|97.07|96.97|97.06|96.95|0
1626160500000|2021-07-13 07:15:00|97.05|96.94|97.04|96.92|97.05|96.94|97.04|96.92|653
1626160510000|2021-07-13 07:15:10|97.03|96.94|96.9|96.76|97.03|96.94|96.9|96.75|29546
1626160520000|2021-07-13 07:15:20|96.89|96.73|96.82|96.69|96.89|96.75|96.82|96.66|7628
1626160530000|2021-07-13 07:15:30|96.81|96.68|96.72|96.6|96.81|96.68|96.72|96.6|6202
1626160540000|2021-07-13 07:15:40|96.71|96.59|96.6|96.47|96.71|96.59|96.6|96.45|1400
1626160550000|2021-07-13 07:15:50|96.59|96.46|96.6|96.49|96.6|96.49|96.56|96.42|10794
1626160560000|2021-07-13 07:16:00|96.59|96.5|96.59|96.51|96.6|96.51|96.59|96.5|45633
1626160580000|2021-07-13 07:16:20|96.58|96.45|96.45|96.31|96.58|96.45|96.45|96.31|17915
1626160590000|2021-07-13 07:16:30|96.44|96.32|96.39|96.29|96.44|96.33|96.38|96.25|13520
1626160600000|2021-07-13 07:16:40|96.38|96.27|96.21|96.11|96.38|96.28|96.21|96.09|18980
1626160610000|2021-07-13 07:16:50|96.25|96.12|96.25|96.14|96.26|96.14|96.24|96.12|26102
1626160620000|2021-07-13 07:17:00|96.26|96.3|96.37|96.27|96.43|96.3|96.26|96.14|57323
1626160630000|2021-07-13 07:17:10|96.36|96.25|96.35|96.23|96.36|96.27|96.35|96.23|4016
1626160640000|2021-07-13 07:17:20|96.34|96.21|96.31|96.21|96.34|96.21|96.29|96.17|5429
1626160650000|2021-07-13 07:17:30|96.34||96.35||96.35||96.31||8145
1626160660000|2021-07-13 07:17:40|96.4|96.22|96.4|96.27|96.45|96.27|96.39|96.22|8161
1626160670000|2021-07-13 07:17:50|96.45|96.28|96.4|96.34|96.45|96.34|96.4|96.28|3074
1626160680000|2021-07-13 07:18:00|96.43||96.41||96.44||96.4||772
1626160690000|2021-07-13 07:18:10|96.4|96.35|96.44|96.34|96.45|96.35|96.4|96.3|10612
1626160700000|2021-07-13 07:18:20|96.45||96.45||96.45||96.43||0
1626160710000|2021-07-13 07:18:30|96.44|96.33|96.49|96.42|96.56|96.45|96.4|96.3|52460
1626160720000|2021-07-13 07:18:40|96.54|96.43|96.56|96.48|96.56|96.48|96.54|96.43|6413
1626160730000|2021-07-13 07:18:50|96.59|96.49|96.56|96.49|96.65|96.56|96.56|96.44|34180
1626160740000|2021-07-13 07:19:00|96.55|96.5|96.46|96.37|96.55|96.5|96.46|96.37|23961
1626160750000|2021-07-13 07:19:10|96.55|96.4|96.66|96.57|96.66|96.62|96.52|96.4|46056
1626160760000|2021-07-13 07:19:20|96.73|96.61|96.66|96.56|96.73|96.63|96.64|96.53|9094
1626160770000|2021-07-13 07:19:30|96.65|96.57|96.66|96.57|96.66|96.57|96.65|96.57|5620
1626160780000|2021-07-13 07:19:40||96.58||96.58||96.58||96.58|1563
1626160790000|2021-07-13 07:19:50|96.65|96.57|96.71|96.6|96.72|96.6|96.64|96.57|3804
1626160800000|2021-07-13 07:20:00|96.7|96.59|96.69|96.58|96.71|96.59|96.64|96.54|10727
1626160810000|2021-07-13 07:20:10|96.7|96.59|96.68|96.6|96.72|96.6|96.68|96.59|154
1626160820000|2021-07-13 07:20:20|||||||||20
1626160830000|2021-07-13 07:20:30|96.67|96.59|96.68|96.6|96.68|96.6|96.67|96.59|3706
1626160840000|2021-07-13 07:20:40|96.7|96.61|96.71|96.62|96.72|96.62|96.7|96.61|54
1626160850000|2021-07-13 07:20:50|96.7|96.61|96.63|96.57|96.7|96.61|96.62|96.51|15416
1626160860000|2021-07-13 07:21:00|96.66|96.55|96.57|96.51|96.66|96.55|96.57|96.51|2553
1626160870000|2021-07-13 07:21:10|96.56|96.46|96.55|96.45|96.56|96.47|96.55|96.44|14
1626160880000|2021-07-13 07:21:20|96.57|96.46|96.54|96.42|96.59|96.49|96.54|96.4|1142
1626160890000|2021-07-13 07:21:30|96.53|96.41|96.41|96.35|96.53|96.41|96.38|96.29|30456
1626160900000|2021-07-13 07:21:40|96.42|96.3|96.39|96.3|96.42|96.35|96.39|96.29|3118
1626160910000|2021-07-13 07:21:50|96.38|96.24|96.34|96.25|96.38|96.34|96.33|96.23|34944
1626160920000|2021-07-13 07:22:00|96.38|96.26|96.38|96.27|96.39|96.27|96.38|96.26|1644
1626160930000|2021-07-13 07:22:10|96.37|96.25|96.33|96.22|96.37|96.25|96.33|96.22|8630
1626160940000|2021-07-13 07:22:20||96.23||96.24||96.24||96.23|53145
1626160950000|2021-07-13 07:22:30|96.36|96.25|96.27|96.17|96.37|96.25|96.27|96.17|26901
1626160960000|2021-07-13 07:22:40|96.29|96.33|96.17|96.08|96.41|96.33|96.15|96.07|107811
1626160970000|2021-07-13 07:22:50|96.18|96.09|96.14|96.08|96.18|96.1|96.14|96.02|62997
1626160980000|2021-07-13 07:23:00|96.13|96.07|96.09|96.01|96.13|96.07|96.09|96|25366
1626160990000|2021-07-13 07:23:10|96.11|96.02|96.22|96.14|96.23|96.14|96.1|96.02|11773
1626161000000|2021-07-13 07:23:20|96.23|96.15|96.44|96.35|96.45|96.35|96.23|96.15|36662
1626161010000|2021-07-13 07:23:30|96.43|96.34|96.39|96.31|96.43|96.34|96.38|96.3|9768
1626161020000|2021-07-13 07:23:40|96.42|96.37|96.46|96.38|96.46|96.38|96.42|96.31|22650
1626161030000|2021-07-13 07:23:50|96.43||96.43||96.43||96.43||4346
1626161040000|2021-07-13 07:24:00|96.42|96.39|96.39|96.33|96.42|96.39|96.39|96.29|15620
1626161050000|2021-07-13 07:24:10|96.42|96.34|96.45|96.4|96.46|96.41|96.42|96.34|8019
1626161060000|2021-07-13 07:24:20|96.4|96.38|96.44|96.34|96.45|96.44|96.38|96.32|39557
1626161070000|2021-07-13 07:24:30|96.42|96.33|96.31|96.24|96.42|96.33|96.28|96.19|19495
1626161080000|2021-07-13 07:24:40||96.25||96.26||96.26||96.25|5940
1626161100000|2021-07-13 07:25:00|96.33|96.27|96.39|96.31|96.41|96.31|96.33|96.27|4714
1626161110000|2021-07-13 07:25:10||96.35||96.35||96.35||96.35|6086
1626161120000|2021-07-13 07:25:20|||||||||11337
1626161130000|2021-07-13 07:25:30|96.42|96.38|96.46|96.38|96.47|96.38|96.42|96.35|18396
1626161140000|2021-07-13 07:25:40|96.44|96.37|96.43|96.34|96.44|96.37|96.43|96.3|8700
1626161150000|2021-07-13 07:25:50|96.46|96.35|96.45|96.36|96.46|96.36|96.45|96.35|2038
1626161160000|2021-07-13 07:26:00|96.46|96.37|96.58|96.49|96.59|96.49|96.46|96.37|4505
1626161170000|2021-07-13 07:26:10|96.57|96.48|96.42|96.34|96.57|96.48|96.4|96.32|24312
1626161190000|2021-07-13 07:26:30|96.41|96.35|96.52|96.43|96.54|96.43|96.4|96.35|14320
1626161200000|2021-07-13 07:26:40|96.54|96.44|96.6|96.53|96.62|96.53|96.53|96.44|7701
1626161220000|2021-07-13 07:27:00|96.62|96.54|96.61|96.54|96.62|96.54|96.61|96.54|0
1626161230000|2021-07-13 07:27:10|96.6|96.53|96.82|96.74|96.86|96.74|96.53|96.45|67288
1626161240000|2021-07-13 07:27:20|96.81|96.75|96.82|96.74|96.82|96.76|96.74|96.65|27910
1626161250000|2021-07-13 07:27:30|96.83|96.76|96.89|96.83|96.89|96.83|96.83|96.76|17505
1626161270000|2021-07-13 07:27:50|||||||||5000
1626161280000|2021-07-13 07:28:00|96.91|96.84|96.97|96.89|96.97|96.94|96.89|96.84|34350
1626161290000|2021-07-13 07:28:10|96.96|96.9|97.04|96.95|97.06|96.98|96.95|96.9|4365
1626161300000|2021-07-13 07:28:20|97.03|96.96|96.98|96.92|97.03|96.96|96.98|96.92|16333
1626161310000|2021-07-13 07:28:30|||||||||1143
1626161320000|2021-07-13 07:28:40|97.01|96.93|96.98|96.93|97.03|96.94|96.98|96.92|8
1626161330000|2021-07-13 07:28:50|96.97|96.92|96.93|96.86|96.97|96.93|96.89|96.84|16588
1626161340000|2021-07-13 07:29:00|96.96||96.91||96.96||96.91||3456
1626161350000|2021-07-13 07:29:10|96.92|96.9|96.94|96.91|96.95|96.91|96.92|96.9|3578
1626161360000|2021-07-13 07:29:20|96.95|96.92|96.99|96.93|97.01|96.93|96.95|96.9|10235
1626161370000|2021-07-13 07:29:30||96.94||96.94||96.94||96.94|0
1626161380000|2021-07-13 07:29:40|96.98|96.98|96.96|96.92|96.99|96.98|96.96|96.92|3400
1626161390000|2021-07-13 07:29:50|96.97||96.97||96.97||96.97||4539
1626161400000|2021-07-13 07:30:00|96.96|96.91|96.87|96.83|96.96|96.91|96.87|96.82|14824
1626161410000|2021-07-13 07:30:10|96.88|96.84|96.7|96.63|96.9|96.85|96.7|96.62|34303
1626161420000|2021-07-13 07:30:20|96.69|96.6|96.66|96.61|96.69|96.66|96.64|96.56|199832
1626161430000|2021-07-13 07:30:30|96.65|96.58|96.68|96.61|96.69|96.62|96.64|96.57|2905
1626161440000|2021-07-13 07:30:40|96.66|96.6|96.44|96.34|96.66|96.6|96.44|96.33|28168
1626161450000|2021-07-13 07:30:50|96.43|96.37|96.47|96.41|96.48|96.41|96.42|96.37|16148
1626161460000|2021-07-13 07:31:00|96.46|96.4|96.33|96.25|96.46|96.4|96.33|96.24|6868
1626161470000|2021-07-13 07:31:10|96.34|96.26|96.38|96.31|96.38|96.31|96.34|96.25|8695
1626161480000|2021-07-13 07:31:20|||||||||5000
1626161490000|2021-07-13 07:31:30|||||||||5429
1626161500000|2021-07-13 07:31:40|96.37||96.37||96.37||96.37||237
1626161520000|2021-07-13 07:32:00|96.36|96.3|96.3|96.21|96.36|96.31|96.3|96.21|26452
1626161530000|2021-07-13 07:32:10|96.29|96.22|96.27|96.2|96.29|96.22|96.27|96.2|1000
1626161540000|2021-07-13 07:32:20|96.25||96.24||96.25||96.24||7381
1626161550000|2021-07-13 07:32:30|||||||||306
1626161560000|2021-07-13 07:32:40|96.23|96.19|96.18|96.12|96.23|96.19|96.18|96.12|10792
1626161570000|2021-07-13 07:32:50|96.17|96.11|96.12|96.04|96.17|96.11|96.08|96.01|8928
1626161580000|2021-07-13 07:33:00|96.1|96.05|96.09|96.01|96.1|96.06|96.09|96|19900
1626161590000|2021-07-13 07:33:10|96.07|96|96.07|96.03|96.07|96.03|96.06|96|60
1626161600000|2021-07-13 07:33:20|96.1|96.04|96.17|96.09|96.25|96.16|96.1|96.04|39272
1626161610000|2021-07-13 07:33:30|96.2|96.1|96.17|96.09|96.2|96.1|96.17|96.09|31539
1626161620000|2021-07-13 07:33:40|96.19|96.2|96.2|96.12|96.21|96.2|96.19|96.09|41345
1626161630000|2021-07-13 07:33:50|||||||||2135
1626161640000|2021-07-13 07:34:00|96.19|96.13|96.19|96.13|96.19|96.14|96.19|96.13|19
1626161650000|2021-07-13 07:34:10|96.17|96.12|96.14|96.05|96.17|96.12|96.14|96.05|10381
1626161660000|2021-07-13 07:34:20|96.12|96.04|96.08|96.02|96.12|96.04|96.08|96.01|137
1626161670000|2021-07-13 07:34:30|||||||||26302
1626161680000|2021-07-13 07:34:40|96.11|96.01|96.22|96.14|96.25|96.16|96.11|96.01|26262
1626161690000|2021-07-13 07:34:50|96.21|96.13|96.2|96.12|96.21|96.13|96.2|96.12|0
1626161700000|2021-07-13 07:35:00|||||||||754
1626161710000|2021-07-13 07:35:10|||||||||10404
1626161720000|2021-07-13 07:35:20|||||||||19357
1626161730000|2021-07-13 07:35:30|||||||||5500
1626161740000|2021-07-13 07:35:40|||||||||3221
1626161750000|2021-07-13 07:35:50|96.21|96.13|96.29|96.19|96.3|96.19|96.21|96.13|22258
1626161760000|2021-07-13 07:36:00|96.28|96.28|96.37|96.28|96.39|96.29|96.27|96.2|19592
1626161770000|2021-07-13 07:36:10|96.36|96.29|96.24|96.15|96.39|96.38|96.24|96.15|48700
1626161780000|2021-07-13 07:36:20|96.23|96.14|96.21|96.15|96.23|96.15|96.21|96.14|5865
1626161790000|2021-07-13 07:36:30|96.2|96.14|96.33|96.25|96.34|96.25|96.17|96.08|21665
1626161810000|2021-07-13 07:36:50|||||||||1513
1626161820000|2021-07-13 07:37:00|96.37|96.26|96.4|96.29|96.41|96.29|96.32|96.26|5467
1626161830000|2021-07-13 07:37:10|96.36|96.3|96.4|96.34|96.43|96.34|96.35|96.3|5628
1626161840000|2021-07-13 07:37:20|96.36|96.33|96.36|96.32|96.36|96.33|96.35|96.31|7097
1626161850000|2021-07-13 07:37:30|96.35|96.31|96.45|96.38|96.45|96.38|96.33|96.26|9403
1626161860000|2021-07-13 07:37:40|96.47|96.39|96.61|96.54|96.63|96.54|96.47|96.39|13128
1626161870000|2021-07-13 07:37:50|96.62|96.5|96.61|96.51|96.62|96.51|96.61|96.5|500
1626161880000|2021-07-13 07:38:00|96.62|96.52|96.66|96.57|96.68|96.57|96.62|96.51|1656
1626161890000|2021-07-13 07:38:10|96.65|96.55|96.66|96.58|96.67|96.58|96.65|96.55|5000
1626161900000|2021-07-13 07:38:20|96.65|96.57|96.59|96.55|96.65|96.57|96.57|96.5|17511
1626161910000|2021-07-13 07:38:30|96.6|96.56|96.6|96.56|96.6|96.56|96.6|96.56|4441
1626161920000|2021-07-13 07:38:40|||||||||193
1626161930000|2021-07-13 07:38:50|96.58|96.52|96.55|96.51|96.58|96.56|96.55|96.47|2240
1626161940000|2021-07-13 07:39:00|96.51|96.47|96.5|96.43|96.55|96.51|96.5|96.42|8217
1626161950000|2021-07-13 07:39:10|96.53|96.44|96.51|96.41|96.54|96.45|96.51|96.4|2701
1626161980000|2021-07-13 07:39:40|96.5|96.4|96.51|96.41|96.51|96.41|96.49|96.38|14321
1626162000000|2021-07-13 07:40:00|96.5||96.51||96.51||96.5||3050
1626162010000|2021-07-13 07:40:10|96.52|96.5|96.52|96.5|96.52|96.5|96.52|96.5|594
1626162020000|2021-07-13 07:40:20|96.51||96.51||96.51||96.51||14134
1626162030000|2021-07-13 07:40:30|96.52|96.51|96.57|96.5|96.64|96.55|96.52|96.5|27052
1626162040000|2021-07-13 07:40:40|96.58|96.51|96.63|96.53|96.64|96.53|96.58|96.51|7478
1626162050000|2021-07-13 07:40:50|96.64|96.54|96.73|96.63|96.74|96.63|96.64|96.54|2227
1626162070000|2021-07-13 07:41:10||96.64||96.67||96.67||96.64|7591
1626162090000|2021-07-13 07:41:30|96.76|96.68|96.83|96.75|96.85|96.75|96.76|96.68|13553
1626162100000|2021-07-13 07:41:40|96.82|96.74|96.82|96.73|96.82|96.74|96.82|96.72|2586
1626162110000|2021-07-13 07:41:50|96.83|96.74|96.93|96.84|96.94|96.84|96.83|96.74|9885
1626162120000|2021-07-13 07:42:00|96.92|96.85|97.01|96.91|97.02|96.91|96.92|96.85|135
1626162130000|2021-07-13 07:42:10|||||||||1200
1626162140000|2021-07-13 07:42:20|||||||||18944
1626162150000|2021-07-13 07:42:30|97||97||97||97||10501
1626162180000|2021-07-13 07:43:00|||||||||377
1626162190000|2021-07-13 07:43:10|96.99|96.92|96.99|96.96|96.99|96.96|96.98|96.92|4388
1626162200000|2021-07-13 07:43:20|97.02|96.97|97.03|96.96|97.08|96.99|97.02|96.96|4884
1626162210000|2021-07-13 07:43:30|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.88|20465
1626162220000|2021-07-13 07:43:40|96.96|96.88|96.94|96.86|96.96|96.88|96.94|96.85|2051
1626162230000|2021-07-13 07:43:50|||||||||27114
1626162240000|2021-07-13 07:44:00||96.83||96.84||96.84||96.83|52082
1626162250000|2021-07-13 07:44:10|96.93|96.96|96.92|96.83|96.97|96.96|96.91|96.82|71412
1626162260000|2021-07-13 07:44:20|96.93|96.88|96.92|96.83|96.93|96.9|96.92|96.82|4016
1626162270000|2021-07-13 07:44:30||96.86||96.86||96.86||96.86|1021
1626162280000|2021-07-13 07:44:40|96.91|96.82|96.9|96.82|96.91|96.82|96.9|96.79|29
1626162290000|2021-07-13 07:44:50||96.8||96.8||96.8||96.8|1816
1626162300000|2021-07-13 07:45:00|96.89|96.81|96.88|96.8|96.89|96.81|96.88|96.8|2524
1626162310000|2021-07-13 07:45:10|96.9|96.81|96.89|96.81|96.91|96.81|96.89|96.81|10060
1626162320000|2021-07-13 07:45:20|96.87||96.87||96.87||96.87||0
1626162330000|2021-07-13 07:45:30|96.9|96.82|96.9|96.82|96.9|96.82|96.9|96.82|1863
1626162340000|2021-07-13 07:45:40|||||||||4632
1626162350000|2021-07-13 07:45:50|96.91|96.83|96.94|96.86|96.95|96.86|96.91|96.83|24876
1626162360000|2021-07-13 07:46:00|96.95|96.87|96.97|96.89|96.98|96.92|96.95|96.87|1464
1626162380000|2021-07-13 07:46:20|96.98|96.9|96.96|96.9|96.99|96.9|96.96|96.9|5911
1626162390000|2021-07-13 07:46:30|96.99||96.99||96.99||96.99||5852
1626162400000|2021-07-13 07:46:40|97|96.91|97.09|97.04|97.09|97.04|97|96.91|20742
1626162410000|2021-07-13 07:46:50|97.08|97.03|96.99|96.93|97.08|97.03|96.99|96.92|4884
1626162420000|2021-07-13 07:47:00|97|96.9|97|96.9|97|96.9|97|96.89|5930
1626162430000|2021-07-13 07:47:10|96.97||97||97||96.97||2149
1626162440000|2021-07-13 07:47:20|97.01|96.93|97.08|97.01|97.09|97.01|97.01|96.93|25462
1626162450000|2021-07-13 07:47:30|97.07|97|97|96.91|97.07|97|97|96.91|144760
1626162460000|2021-07-13 07:47:40|||||||||509
1626162480000|2021-07-13 07:48:00|96.99||96.98||96.99||96.98||2432
1626162490000|2021-07-13 07:48:10|96.97|96.9|96.96|96.88|96.97|96.91|96.96|96.87|1383
1626162500000|2021-07-13 07:48:20|96.95|96.86|96.94|96.86|96.95|96.86|96.94|96.85|20694
1626162510000|2021-07-13 07:48:30|||||||||2428
1626162520000|2021-07-13 07:48:40|96.97|96.87|97|96.9|97|96.9|96.97|96.87|8126
1626162530000|2021-07-13 07:48:50|96.99||96.99||96.99||96.99||14
1626162540000|2021-07-13 07:49:00|96.98|96.89|96.92|96.88|96.98|96.9|96.92|96.88|2601
1626162550000|2021-07-13 07:49:10|||||||||10321
1626162560000|2021-07-13 07:49:20|96.91||96.91||96.91||96.91||0
1626162570000|2021-07-13 07:49:30|96.9|96.85|96.91|96.85|96.91|96.85|96.9|96.85|0
1626162580000|2021-07-13 07:49:40|96.94|96.87|96.94|96.88|96.94|96.88|96.94|96.87|8128
1626162590000|2021-07-13 07:49:50|96.97|96.89|97|96.95|97|96.95|96.97|96.89|12121
1626162600000|2021-07-13 07:50:00||96.94||96.95||96.95||96.94|0
1626162610000|2021-07-13 07:50:10|96.99|96.98|97.1|97.02|97.12|97.02|96.98|96.94|27994
1626162620000|2021-07-13 07:50:20|97.11|97.03|97.1|97.04|97.15|97.05|97.1|97.03|0
1626162630000|2021-07-13 07:50:30|97.09|97.03|97.04|96.97|97.09|97.03|97.04|96.97|8515
1626162640000|2021-07-13 07:50:40|97.03|96.94|97.03|96.96|97.03|96.96|97.03|96.94|90
1626162650000|2021-07-13 07:50:50|97.05|96.97|97.02|96.98|97.06|97.01|97.02|96.97|13446
1626162660000|2021-07-13 07:51:00|97.03|96.97|97.04|96.99|97.05|96.99|97.03|96.97|3156
1626162670000|2021-07-13 07:51:10|||||||||500
1626162680000|2021-07-13 07:51:20|97.03|96.98|96.98|96.9|97.03|96.98|96.98|96.89|6663
1626162690000|2021-07-13 07:51:30||96.89||96.88||96.89||96.88|673
1626162700000|2021-07-13 07:51:40|96.99|96.89|96.97|96.87|97.11|97.01|96.97|96.87|131598
1626162710000|2021-07-13 07:51:50|96.96|96.85|96.83|96.77|96.96|96.85|96.83|96.76|2587
1626162720000|2021-07-13 07:52:00|96.84|96.79|96.92|96.86|96.92|96.86|96.83|96.79|15320
1626162730000|2021-07-13 07:52:10||96.85||96.85||96.85||96.84|4
1626162740000|2021-07-13 07:52:20|||||||||1016
1626162750000|2021-07-13 07:52:30|96.91|96.84|96.91|96.82|96.91|96.85|96.91|96.8|2166
1626162760000|2021-07-13 07:52:40|||||||||1500
1626162770000|2021-07-13 07:52:50||96.83||96.85||96.85||96.83|0
1626162780000|2021-07-13 07:53:00|||||||||5128
1626162790000|2021-07-13 07:53:10|||||||||5136
1626162800000|2021-07-13 07:53:20|96.95|96.86|96.96|96.89|96.96|96.89|96.95|96.86|1294
1626162840000|2021-07-13 07:54:00|||||||||500
1626162860000|2021-07-13 07:54:20||96.9||96.91||96.91||96.9|2406
1626162870000|2021-07-13 07:54:30|||||||||5131
1626162880000|2021-07-13 07:54:40|||||||||2068
1626162890000|2021-07-13 07:54:50|96.95|96.9|96.85|96.75|96.95|96.9|96.85|96.75|14785
1626162900000|2021-07-13 07:55:00|96.84|96.76|96.77|96.7|96.84|96.76|96.77|96.69|12612
1626162910000|2021-07-13 07:55:10|96.76|96.69|96.69|96.64|96.76|96.69|96.69|96.61|1000
1626162920000|2021-07-13 07:55:20|96.68|96.63|96.68|96.62|96.68|96.64|96.68|96.61|510
1626162930000|2021-07-13 07:55:30|96.69|96.63|96.68|96.63|96.69|96.63|96.68|96.63|0
1626162940000|2021-07-13 07:55:40|||||||||1656
1626162950000|2021-07-13 07:55:50|96.69|96.64|96.65|96.58|96.72|96.65|96.63|96.57|80067
1626162960000|2021-07-13 07:56:00|96.67|96.6|96.63|96.56|96.67|96.6|96.63|96.56|12909
1626162970000|2021-07-13 07:56:10|96.65|96.64|96.64|96.57|96.65|96.64|96.64|96.56|15028
1626162980000|2021-07-13 07:56:20|96.63|96.56|96.62|96.53|96.63|96.56|96.62|96.52|3580
1626163000000|2021-07-13 07:56:40|96.61|96.52|96.58|96.5|96.61|96.52|96.58|96.5|2665
1626163020000|2021-07-13 07:57:00|96.5|96.49|96.48|96.4|96.58|96.5|96.41|96.4|19881
1626163030000|2021-07-13 07:57:10|96.47|96.39|96.43|96.35|96.47|96.39|96.43|96.33|3828
1626163040000|2021-07-13 07:57:20|96.44|96.36|96.44|96.37|96.44|96.37|96.44|96.36|1558
1626163060000|2021-07-13 07:57:40|||||||||12657
1626163070000|2021-07-13 07:57:50|96.46|96.38|96.5|96.45|96.5|96.45|96.44|96.38|5754
1626163080000|2021-07-13 07:58:00|96.49|96.44|96.44|96.37|96.5|96.44|96.44|96.36|2766
1626163090000|2021-07-13 07:58:10|96.45|96.42|96.45|96.42|96.45|96.42|96.45|96.42|2000
1626163100000|2021-07-13 07:58:20|96.44|96.37|96.44|96.36|96.44|96.38|96.44|96.35|2097
1626163110000|2021-07-13 07:58:30|96.42||96.42||96.42||96.42||6965
1626163120000|2021-07-13 07:58:40|||||||||361
1626163130000|2021-07-13 07:58:50|||||||||5672
1626163140000|2021-07-13 07:59:00|96.41|96.35|96.41|96.34|96.41|96.35|96.41|96.33|6562
1626163150000|2021-07-13 07:59:10|96.4|96.35|96.4|96.35|96.4|96.35|96.4|96.35|2479
1626163160000|2021-07-13 07:59:20|96.39|96.34|96.38|96.33|96.39|96.34|96.38|96.31|1082
1626163170000|2021-07-13 07:59:30|96.37||96.37||96.37||96.37||415
1626163180000|2021-07-13 07:59:40|96.36||96.36||96.36||96.36||0
1626163200000|2021-07-13 08:00:00|96.38|96.32|96.35|96.29|96.38|96.33|96.35|96.29|419
1626163210000|2021-07-13 08:00:10|96.36|96.3|96.36|96.3|96.36|96.3|96.36|96.3|0
1626163230000|2021-07-13 08:00:30|||||||||3500
1626163240000|2021-07-13 08:00:40|||||||||23393
1626163250000|2021-07-13 08:00:50|||||||||45
1626163260000|2021-07-13 08:01:00|96.37|96.31|96.43|96.38|96.46|96.38|96.36|96.31|15083
1626163270000|2021-07-13 08:01:10||96.36||96.36||96.36||96.35|0
1626163280000|2021-07-13 08:01:20|96.41|96.35|96.4|96.35|96.41|96.35|96.4|96.35|100
1626163290000|2021-07-13 08:01:30|96.39|96.34|96.4|96.34|96.4|96.34|96.38|96.33|1840
1626163300000|2021-07-13 08:01:40|96.39||96.39||96.39||96.39||5651
1626163310000|2021-07-13 08:01:50|||||||||1556
1626163320000|2021-07-13 08:02:00|96.4||96.39||96.4||96.39||1010
1626163340000|2021-07-13 08:02:20|96.37|96.32|96.35|96.32|96.37|96.32|96.35|96.32|4394
1626163350000|2021-07-13 08:02:30|96.39|96.33|96.45|96.39|96.46|96.39|96.38|96.33|8936
1626163360000|2021-07-13 08:02:40|||||||||2059
1626163380000|2021-07-13 08:03:00|96.44||96.44||96.44||96.44||34023
1626163390000|2021-07-13 08:03:10|96.45|96.44|96.48|96.43|96.48|96.44|96.44|96.39|37241
1626163400000|2021-07-13 08:03:20|96.49|96.42|96.48|96.42|96.49|96.43|96.48|96.42|10097
1626163410000|2021-07-13 08:03:30|96.47||96.46||96.47||96.46||4732
1626163420000|2021-07-13 08:03:40|96.47|96.47|96.48|96.42|96.49|96.47|96.47|96.42|3700
1626163430000|2021-07-13 08:03:50||96.43||96.43||96.43||96.43|160
1626163440000|2021-07-13 08:04:00|96.49|96.48|96.47|96.42|96.49|96.48|96.47|96.42|10775
1626163460000|2021-07-13 08:04:20||96.43||96.43||96.43||96.43|166
1626163470000|2021-07-13 08:04:30|||||||||3908
1626163500000|2021-07-13 08:05:00|||||||||2045
1626163510000|2021-07-13 08:05:10|96.49|96.44|96.52|96.47|96.61|96.5|96.49|96.44|28448
1626163520000|2021-07-13 08:05:20|96.51|96.43|96.5|96.42|96.51|96.43|96.5|96.41|265
1626163530000|2021-07-13 08:05:30||96.41||96.41||96.41||96.4|7284
1626163540000|2021-07-13 08:05:40||96.4||96.41||96.42||96.4|0
1626163550000|2021-07-13 08:05:50|96.49|96.44|96.46|96.38|96.49|96.44|96.46|96.38|2321
1626163580000|2021-07-13 08:06:20|96.48|96.39|96.58|96.52|96.61|96.52|96.48|96.39|48764
1626163600000|2021-07-13 08:06:40|96.59|96.53|96.62|96.55|96.62|96.55|96.59|96.53|14994
1626163610000|2021-07-13 08:06:50|96.6|96.54|96.6|96.55|96.6|96.55|96.6|96.54|7696
1626163620000|2021-07-13 08:07:00|96.59|96.54|96.59|96.52|96.59|96.54|96.59|96.52|7992
1626163630000|2021-07-13 08:07:10|96.58||96.57||96.58||96.57||5652
1626163640000|2021-07-13 08:07:20|96.56|96.53|96.52|96.47|96.56|96.53|96.52|96.46|3730
1626163650000|2021-07-13 08:07:30|||||||||200
1626163660000|2021-07-13 08:07:40|96.56|96.48|96.63|96.57|96.64|96.57|96.55|96.46|29477
1626163670000|2021-07-13 08:07:50|96.6|96.58|96.65|96.58|96.68|96.59|96.6|96.58|2049
1626163680000|2021-07-13 08:08:00|96.66|96.59|96.68|96.61|96.68|96.61|96.66|96.59|0
1626163700000|2021-07-13 08:08:20|||||||||2571
1626163710000|2021-07-13 08:08:30|96.69|96.62|96.68|96.62|96.69|96.63|96.68|96.62|14564
1626163720000|2021-07-13 08:08:40|||||||||119711
1626163730000|2021-07-13 08:08:50|96.69|96.63|96.68|96.62|96.69|96.63|96.68|96.62|6882
1626163740000|2021-07-13 08:09:00|96.67||96.67||96.67||96.67||0
1626163750000|2021-07-13 08:09:10|96.66|96.63|96.74|96.66|96.79|96.69|96.65|96.63|27362
1626163760000|2021-07-13 08:09:20|96.73|96.65|96.72|96.64|96.74|96.65|96.72|96.63|550
1626163770000|2021-07-13 08:09:30|||||||||700
1626163780000|2021-07-13 08:09:40|96.71||96.72||96.72||96.71||7219
1626163790000|2021-07-13 08:09:50||96.65||96.66||96.66||96.65|0
1626163810000|2021-07-13 08:10:10|96.7|96.65|96.68|96.65|96.7|96.65|96.68|96.65|4738
1626163820000|2021-07-13 08:10:20|96.67||96.68||96.68||96.66||4229
1626163840000|2021-07-13 08:10:40|96.67|96.61|96.64|96.59|96.67|96.61|96.64|96.56|518
1626163850000|2021-07-13 08:10:50|96.65|96.6|96.65|96.6|96.65|96.6|96.65|96.6|43883
1626163860000|2021-07-13 08:11:00|96.64|96.59|96.64|96.59|96.64|96.59|96.64|96.59|2500
1626163870000|2021-07-13 08:11:10|||||||||2000
1626163880000|2021-07-13 08:11:20|96.65|96.6|96.65|96.6|96.65|96.6|96.65|96.6|20
1626163890000|2021-07-13 08:11:30|96.64|96.59|96.64|96.59|96.64|96.59|96.64|96.59|0
1626163900000|2021-07-13 08:11:40||96.6||96.59||96.6||96.59|45093
1626163910000|2021-07-13 08:11:50||96.6||96.6||96.6||96.6|131
1626163920000|2021-07-13 08:12:00|96.63|96.59|96.58|96.51|96.63|96.59|96.58|96.5|16616
1626163930000|2021-07-13 08:12:10||96.52||96.52||96.52||96.52|192
1626163940000|2021-07-13 08:12:20|96.61|96.53|96.64|96.58|96.66|96.58|96.61|96.53|5485
1626163950000|2021-07-13 08:12:30|96.66|96.59|96.66|96.6|96.66|96.6|96.65|96.59|0
1626163960000|2021-07-13 08:12:40||96.61||96.61||96.61||96.61|0
1626163970000|2021-07-13 08:12:50||96.63||96.63||96.63||96.59|0
1626163980000|2021-07-13 08:13:00|96.65|96.6|96.64|96.58|96.65|96.6|96.64|96.58|1622
1626163990000|2021-07-13 08:13:10|96.63||96.62||96.63||96.62||0
1626164000000|2021-07-13 08:13:20|96.63||96.63||96.63||96.63||0
1626164030000|2021-07-13 08:13:50|96.64|96.59|96.64|96.59|96.67|96.6|96.64|96.58|22828
1626164040000|2021-07-13 08:14:00|96.61|96.58|96.64|96.58|96.65|96.58|96.61|96.58|0
1626164050000|2021-07-13 08:14:10|96.63|96.57|96.6|96.53|96.63|96.57|96.6|96.5|1328
1626164060000|2021-07-13 08:14:20|96.58||96.57||96.58||96.57||1312
1626164070000|2021-07-13 08:14:30|96.56||96.56||96.56||96.56||0
1626164080000|2021-07-13 08:14:40|96.55|96.5|96.55|96.5|96.55|96.5|96.55|96.5|59
1626164090000|2021-07-13 08:14:50|96.52|96.47|96.48|96.42|96.52|96.47|96.47|96.38|9360
1626164100000|2021-07-13 08:15:00|96.5|96.43|96.5|96.45|96.5|96.45|96.5|96.43|1195
1626164110000|2021-07-13 08:15:10|96.49|96.42|96.49|96.43|96.49|96.43|96.49|96.42|0
1626164120000|2021-07-13 08:15:20|96.47|96.42|96.44|96.38|96.47|96.42|96.42|96.38|10517
1626164130000|2021-07-13 08:15:30|96.43|96.4|96.46|96.41|96.49|96.41|96.43|96.38|1517
1626164140000|2021-07-13 08:15:40|96.48|96.42|96.43|96.38|96.48|96.43|96.43|96.34|24737
1626164160000|2021-07-13 08:16:00|96.41|96.36|96.4|96.34|96.41|96.36|96.35|96.28|9033
1626164170000|2021-07-13 08:16:10|96.39|96.33|96.39|96.32|96.39|96.33|96.39|96.31|159207
1626164180000|2021-07-13 08:16:20||96.31||96.32||96.32||96.31|0
1626164190000|2021-07-13 08:16:30|96.4|96.38|96.4|96.34|96.4|96.38|96.4|96.32|1000
1626164210000|2021-07-13 08:16:50||96.35||96.35||96.35||96.35|52
1626164220000|2021-07-13 08:17:00|96.44|96.36|96.47|96.42|96.47|96.42|96.44|96.36|6897
1626164230000|2021-07-13 08:17:10|96.46|96.4|96.46|96.4|96.46|96.4|96.46|96.38|9835
1626164240000|2021-07-13 08:17:20|||||||||503
1626164250000|2021-07-13 08:17:30||96.41||96.41||96.41||96.41|0
1626164270000|2021-07-13 08:17:50|96.45|96.38|96.46|96.39|96.46|96.39|96.45|96.38|851
1626164290000|2021-07-13 08:18:10|96.48|96.41|96.5|96.47|96.55|96.47|96.48|96.41|20086
1626164310000|2021-07-13 08:18:30|96.49|96.43|96.47|96.43|96.49|96.43|96.47|96.4|2870
1626164320000|2021-07-13 08:18:40|96.49|96.44|96.49|96.44|96.5|96.44|96.49|96.44|406
1626164330000|2021-07-13 08:18:50|||||||||51854
1626164340000|2021-07-13 08:19:00|96.48||96.47||96.48||96.47||887
1626164350000|2021-07-13 08:19:10|96.49|96.45|96.48|96.44|96.49|96.45|96.48|96.44|400
1626164360000|2021-07-13 08:19:20|||||||||511
1626164380000|2021-07-13 08:19:40|96.47|96.41|96.47|96.4|96.47|96.42|96.47|96.4|12
1626164390000|2021-07-13 08:19:50|96.48|96.41|96.48|96.44|96.48|96.44|96.48|96.41|0
1626164400000|2021-07-13 08:20:00|96.47|96.41|96.47|96.41|96.47|96.41|96.47|96.41|18200
1626164410000|2021-07-13 08:20:10|||||||||808
1626164420000|2021-07-13 08:20:20|96.46|96.39|96.41|96.34|96.46|96.39|96.41|96.32|6222
1626164430000|2021-07-13 08:20:30||96.33||96.33||96.33||96.32|0
1626164440000|2021-07-13 08:20:40|96.39|96.32|96.37|96.33|96.39|96.33|96.37|96.31|611
1626164450000|2021-07-13 08:20:50|96.36|96.3|96.36|96.29|96.36|96.33|96.36|96.28|459
1626164460000|2021-07-13 08:21:00|96.35|96.3|96.38|96.31|96.39|96.33|96.35|96.3|12076
1626164470000|2021-07-13 08:21:10|96.39||96.39||96.39||96.35||2810
1626164480000|2021-07-13 08:21:20|96.35|96.32|96.33|96.27|96.35|96.32|96.32|96.26|1650
1626164490000|2021-07-13 08:21:30||96.29||96.29||96.29||96.25|10168
1626164500000|2021-07-13 08:21:40|96.32|96.26|96.31|96.24|96.32|96.26|96.31|96.22|2357
1626164510000|2021-07-13 08:21:50||96.25||96.24||96.25||96.24|32
1626164520000|2021-07-13 08:22:00|96.29|96.23|96.26|96.2|96.29|96.23|96.26|96.2|9079
1626164540000|2021-07-13 08:22:20|96.25|96.19|96.18|96.13|96.25|96.2|96.18|96.1|43564
1626164550000|2021-07-13 08:22:30|||||||||2450
1626164560000|2021-07-13 08:22:40|96.19|96.19|96.17|96.13|96.22|96.19|96.14|96.13|31143
1626164570000|2021-07-13 08:22:50||96.12||96.1||96.12||96.1|3894
1626164580000|2021-07-13 08:23:00|96.16|96.13|96.12|96.06|96.16|96.13|96.1|96.05|33482
1626164590000|2021-07-13 08:23:10|96.1||96.11||96.12||96.1||2
1626164600000|2021-07-13 08:23:20|||||||||91
1626164610000|2021-07-13 08:23:30|96.12|96.07|96.17|96.12|96.17|96.12|96.12|96.07|14571
1626164620000|2021-07-13 08:23:40|96.19|96.13|96.17|96.14|96.2|96.14|96.17|96.13|5493
1626164630000|2021-07-13 08:23:50||96.13||96.13||96.14||96.13|0
1626164640000|2021-07-13 08:24:00|96.2|96.14|96.19|96.15|96.2|96.16|96.19|96.14|19072
1626164650000|2021-07-13 08:24:10|||||||||2000
1626164660000|2021-07-13 08:24:20|96.2|96.16|96.24|96.17|96.25|96.18|96.2|96.16|5769
1626164670000|2021-07-13 08:24:30||96.18||96.18||96.18||96.18|20667
1626164680000|2021-07-13 08:24:40||96.19||96.19||96.19||96.19|1105
1626164690000|2021-07-13 08:24:50||96.18||96.18||96.18||96.18|3634
1626164700000|2021-07-13 08:25:00|96.23|96.16|96.18|96.13|96.23|96.17|96.18|96.13|3463
1626164710000|2021-07-13 08:25:10|96.19|96.14|96.18|96.13|96.19|96.14|96.18|96.13|6645
1626164720000|2021-07-13 08:25:20|||||||||4125
1626164730000|2021-07-13 08:25:30||96.1||96.12||96.12||96.1|17570
1626164740000|2021-07-13 08:25:40|96.14|96.13|96.15|96.12|96.19|96.13|96.14|96.12|4875
1626164750000|2021-07-13 08:25:50|96.19|96.13|96.21|96.15|96.23|96.15|96.19|96.13|6191
1626164760000|2021-07-13 08:26:00|96.18|96.17|96.28|96.21|96.29|96.21|96.17|96.17|18450
1626164770000|2021-07-13 08:26:10|96.3|96.22|96.23|96.17|96.31|96.24|96.23|96.17|21441
1626164780000|2021-07-13 08:26:20|96.22||96.22||96.22||96.22||22
1626164800000|2021-07-13 08:26:40|||||||||26332
1626164810000|2021-07-13 08:26:50|||||||||500
1626164820000|2021-07-13 08:27:00|96.2|96.2|96.22|96.18|96.22|96.2|96.19|96.14|10636
1626164830000|2021-07-13 08:27:10|96.23|96.19|96.3|96.22|96.31|96.22|96.23|96.19|7118
1626164850000|2021-07-13 08:27:30|96.29||96.29||96.29||96.29||2325
1626164860000|2021-07-13 08:27:40|96.28|96.23|96.29|96.25|96.3|96.25|96.28|96.23|1441
1626164870000|2021-07-13 08:27:50|96.3||96.29||96.3||96.29||103950
1626164880000|2021-07-13 08:28:00|96.28|96.23|96.24|96.19|96.28|96.23|96.24|96.18|3809
1626164890000|2021-07-13 08:28:10|||||||||2055
1626164900000|2021-07-13 08:28:20||96.17||96.18||96.18||96.17|319
1626164910000|2021-07-13 08:28:30|||||||||504
1626164940000|2021-07-13 08:29:00|96.26|96.19|96.34|96.26|96.35|96.29|96.26|96.19|9801
1626164950000|2021-07-13 08:29:10|96.31|96.25|96.3|96.25|96.33|96.25|96.3|96.25|50
1626164960000|2021-07-13 08:29:20|96.29|96.23|96.28|96.22|96.29|96.23|96.26|96.2|14594
1626164970000|2021-07-13 08:29:30|96.3|96.23|96.28|96.23|96.3|96.23|96.28|96.23|152
1626164980000|2021-07-13 08:29:40|||||||||50000
1626164990000|2021-07-13 08:29:50||96.24||96.24||96.24||96.24|546
1626165000000|2021-07-13 08:30:00||96.22||96.22||96.22||96.22|2104
1626165010000|2021-07-13 08:30:10|96.27||96.27||96.27||96.27||86
1626165030000|2021-07-13 08:30:30|96.26|96.2|96.23|96.17|96.26|96.22|96.23|96.14|114739
1626165040000|2021-07-13 08:30:40|96.22|96.16|96.21|96.16|96.22|96.16|96.21|96.16|414
1626165050000|2021-07-13 08:30:50||96.17||96.17||96.17||96.17|371
1626165060000|2021-07-13 08:31:00|96.23|96.18|96.27|96.22|96.27|96.22|96.23|96.18|2129
1626165070000|2021-07-13 08:31:10|96.26|96.18|96.26|96.19|96.26|96.19|96.26|96.18|1854
1626165080000|2021-07-13 08:31:20|96.25|96.18|96.22|96.17|96.25|96.2|96.21|96.17|3046
1626165090000|2021-07-13 08:31:30|96.25|96.18|96.22|96.17|96.25|96.18|96.22|96.17|75000
1626165100000|2021-07-13 08:31:40|96.24|96.18|96.35|96.29|96.35|96.29|96.24|96.18|37481
1626165110000|2021-07-13 08:31:50|96.37|96.3|96.41|96.4|96.41|96.4|96.37|96.3|42795
1626165120000|2021-07-13 08:32:00|96.4|96.34|96.34|96.3|96.4|96.4|96.34|96.3|4211
1626165130000|2021-07-13 08:32:10|96.33|96.28|96.31|96.24|96.33|96.31|96.31|96.22|16384
1626165150000|2021-07-13 08:32:30|96.3|96.22|96.2|96.17|96.3|96.22|96.2|96.17|10459
1626165160000|2021-07-13 08:32:40|96.19|96.16|96.17|96.1|96.19|96.16|96.17|96.09|1596
1626165170000|2021-07-13 08:32:50|96.16||96.16||96.16||96.16||6
1626165180000|2021-07-13 08:33:00|||||||||2504
1626165200000|2021-07-13 08:33:20|||||||||5168
1626165210000|2021-07-13 08:33:30|96.15|96.08|96.13|96.08|96.15|96.09|96.13|96.05|396
1626165220000|2021-07-13 08:33:40|96.12||96.12||96.12||96.12||120
1626165230000|2021-07-13 08:33:50||96.04||96.08||96.08||96.04|10612
1626165250000|2021-07-13 08:34:10|96.11||96.11||96.11||96.11||3813
1626165260000|2021-07-13 08:34:20|96.12|96.09|96.24|96.17|96.25|96.17|96.12|96.09|64236
1626165270000|2021-07-13 08:34:30|96.21||96.21||96.21||96.21||20
1626165290000|2021-07-13 08:34:50|||||||||25000
1626165300000|2021-07-13 08:35:00|96.24|96.18|96.23|96.2|96.28|96.22|96.21|96.18|17666
1626165310000|2021-07-13 08:35:10|||||||||2310
1626165320000|2021-07-13 08:35:20|96.26|96.21|96.28|96.26|96.28|96.26|96.24|96.21|33619
1626165330000|2021-07-13 08:35:30|||||||||3834
1626165340000|2021-07-13 08:35:40|96.27|96.25|96.26|96.22|96.28|96.26|96.24|96.21|35224
1626165350000|2021-07-13 08:35:50|96.25|96.21|96.25|96.21|96.25|96.21|96.25|96.21|2566
1626165370000|2021-07-13 08:36:10|||||||||124032
1626165390000|2021-07-13 08:36:30|96.24|96.19|96.21|96.16|96.24|96.21|96.2|96.14|9351
1626165400000|2021-07-13 08:36:40|96.23|96.17|96.22|96.17|96.25|96.2|96.22|96.15|10053
1626165410000|2021-07-13 08:36:50||96.15||96.18||96.18||96.15|13200
1626165420000|2021-07-13 08:37:00|96.23|96.19|96.22|96.18|96.23|96.2|96.21|96.18|24032
1626165430000|2021-07-13 08:37:10|96.21|96.15|96.18|96.15|96.21|96.15|96.18|96.15|8152
1626165440000|2021-07-13 08:37:20|96.17||96.17||96.17||96.17||10
1626165450000|2021-07-13 08:37:30|96.18||96.18||96.18||96.18||0
1626165460000|2021-07-13 08:37:40|96.17|96.14|96.26|96.21|96.28|96.21|96.15|96.11|15633
1626165470000|2021-07-13 08:37:50|96.25|96.2|96.25|96.2|96.25|96.2|96.25|96.2|4
1626165490000|2021-07-13 08:38:10|96.23|96.17|96.22|96.17|96.23|96.17|96.22|96.16|56319
1626165500000|2021-07-13 08:38:20|||||||||5000
1626165510000|2021-07-13 08:38:30|||||||||51900
1626165520000|2021-07-13 08:38:40|96.21|96.15|96.21|96.16|96.21|96.16|96.21|96.15|14059
1626165530000|2021-07-13 08:38:50||96.15||96.15||96.15||96.15|300
1626165540000|2021-07-13 08:39:00|96.2|96.14|96.17|96.1|96.2|96.14|96.17|96.1|7747
1626165550000|2021-07-13 08:39:10||96.11||96.11||96.11||96.11|2000
1626165560000|2021-07-13 08:39:20|||||||||2374
1626165570000|2021-07-13 08:39:30|96.16|96.1|96.12|96.07|96.16|96.12|96.09|96.04|71415
1626165580000|2021-07-13 08:39:40|96.11||96.11||96.11||96.11||10502
1626165590000|2021-07-13 08:39:50|96.1|96.05|96.07|96.03|96.1|96.07|96.07|96|5853
1626165600000|2021-07-13 08:40:00|96.1|96.07|96.1|96.05|96.11|96.07|96.07|96.04|9996
1626165610000|2021-07-13 08:40:10|96.11|96.1|96.11|96.06|96.11|96.1|96.1|96.05|200
1626165620000|2021-07-13 08:40:20|96.12||96.1||96.12||96.1||494
1626165640000|2021-07-13 08:40:40|96.12|96.1|96.11|96.07|96.14|96.12|96.1|96.04|19639
1626165650000|2021-07-13 08:40:50|96.1|96.05|96.09|96.02|96.1|96.05|96.09|96.02|544
1626165660000|2021-07-13 08:41:00|96.06|96.03|96.05|96.02|96.06|96.03|96.05|96.02|23499
1626165670000|2021-07-13 08:41:10|96.06|96.09|96.09|96.03|96.1|96.09|96.06|96.02|30012
1626165680000|2021-07-13 08:41:20||96.02||96.04||96.04||96.02|0
1626165690000|2021-07-13 08:41:30|||||||||10866
1626165700000|2021-07-13 08:41:40|||||||||2038
1626165710000|2021-07-13 08:41:50|96.07|96.02|96.05|96.01|96.07|96.02|96.04|96|14661
1626165730000|2021-07-13 08:42:10|||||||||5699
1626165740000|2021-07-13 08:42:20|||||||||195
1626165760000|2021-07-13 08:42:40|96.03|96.02|96.13|96.09|96.16|96.1|96.03|96.01|10155
1626165770000|2021-07-13 08:42:50|96.12|96.07|96.09|96.03|96.12|96.07|96.09|96.02|18869
1626165780000|2021-07-13 08:43:00|||||||||53311
1626165790000|2021-07-13 08:43:10|96.08||96.08||96.08||96.08||3001
1626165800000|2021-07-13 08:43:20|96.1|96.04|96.11|96.05|96.12|96.05|96.08|96.04|7770
1626165830000|2021-07-13 08:43:50|||||||||1339
1626165840000|2021-07-13 08:44:00|96.12|96.06|96.17|96.11|96.18|96.11|96.12|96.06|4523
1626165860000|2021-07-13 08:44:20|96.18|96.12|96.18|96.12|96.18|96.12|96.18|96.12|13922
1626165870000|2021-07-13 08:44:30|96.17||96.17||96.17||96.16||150
1626165890000|2021-07-13 08:44:50|96.18|96.13|96.18|96.13|96.18|96.13|96.18|96.13|5470
1626165910000|2021-07-13 08:45:10|96.17|96.14|96.17|96.12|96.17|96.14|96.17|96.12|271
1626165920000|2021-07-13 08:45:20|||||||||142
1626165930000|2021-07-13 08:45:30|96.16|96.1|96.16|96.11|96.16|96.11|96.15|96.1|1594
1626165940000|2021-07-13 08:45:40|96.14|96.12|96.14|96.11|96.14|96.12|96.14|96.11|3015
1626165960000|2021-07-13 08:46:00|96.16|96.1|96.15|96.11|96.16|96.11|96.15|96.1|1023
1626165970000|2021-07-13 08:46:10|||||||||13000
1626166000000|2021-07-13 08:46:40|||||||||7000
1626166030000|2021-07-13 08:47:10|96.16|96.12|96.24|96.18|96.26|96.21|96.16|96.12|58091
1626166040000|2021-07-13 08:47:20|96.23|96.16|96.2|96.18|96.23|96.18|96.2|96.16|259
1626166050000|2021-07-13 08:47:30|||||||||1028
1626166060000|2021-07-13 08:47:40|96.21|96.19|96.24|96.18|96.29|96.21|96.21|96.18|16934
1626166070000|2021-07-13 08:47:50|96.23|96.15|96.22|96.16|96.23|96.16|96.22|96.15|10
1626166090000|2021-07-13 08:48:10|96.21||96.2||96.21||96.2||517
1626166100000|2021-07-13 08:48:20|96.19||96.19||96.19||96.19||8007
1626166110000|2021-07-13 08:48:30|||||||||3000
1626166120000|2021-07-13 08:48:40|||||||||2056
1626166130000|2021-07-13 08:48:50|||||||||1060
1626166140000|2021-07-13 08:49:00|||||||||2063
1626166150000|2021-07-13 08:49:10|96.2|96.17|96.26|96.19|96.27|96.19|96.2|96.17|21335
1626166160000|2021-07-13 08:49:20|96.25|96.21|96.25|96.24|96.28|96.24|96.25|96.21|7938
1626166170000|2021-07-13 08:49:30|96.28|96.25|96.29|96.27|96.29|96.27|96.28|96.22|17819
1626166190000|2021-07-13 08:49:50|96.28|96.25|96.28|96.23|96.3|96.25|96.28|96.22|2485
1626166200000|2021-07-13 08:50:00|96.27|96.2|96.27|96.21|96.27|96.21|96.27|96.2|6298
1626166210000|2021-07-13 08:50:10|96.26|96.23|96.25|96.21|96.26|96.23|96.25|96.21|692
1626166220000|2021-07-13 08:50:20|96.24||96.24||96.24||96.24||3242
1626166230000|2021-07-13 08:50:30|96.23|96.2|96.22|96.16|96.23|96.2|96.22|96.16|5545
1626166240000|2021-07-13 08:50:40|96.21||96.18||96.21||96.18||18
1626166250000|2021-07-13 08:50:50|||||||||1100
1626166260000|2021-07-13 08:51:00|||||||||1024
1626166270000|2021-07-13 08:51:10|96.17|96.13|96.12|96.08|96.17|96.14|96.12|96.06|8180
1626166280000|2021-07-13 08:51:20|||||||||5165
1626166290000|2021-07-13 08:51:30|96.11||96.1||96.11||96.1||11750
1626166300000|2021-07-13 08:51:40|96.09|96.04|96.02|96.01|96.09|96.04|96.02|96.01|44731
1626166310000|2021-07-13 08:51:50|96.06|96.02|96.01|96|96.06|96.02|96.01|95.96|84209
1626166330000|2021-07-13 08:52:10||95.96||96||96||95.96|6069
1626166340000|2021-07-13 08:52:20|96.03||96.03||96.03||96.03||10498
1626166350000|2021-07-13 08:52:30|96.02||96.01||96.02||96.01||12962
1626166360000|2021-07-13 08:52:40|96|95.96|95.95|95.93|96|96|95.94|95.9|129773
1626166370000|2021-07-13 08:52:50|96|96|95.94|95.9|96.01|96|95.94|95.9|65253
1626166380000|2021-07-13 08:53:00|95.93|95.91|95.92|95.91|95.93|95.91|95.92|95.91|1000
1626166390000|2021-07-13 08:53:10|||||||||2862
1626166400000|2021-07-13 08:53:20|||||||||1042
1626166410000|2021-07-13 08:53:30|95.97|95.92|96.01|95.96|96.02|95.96|95.97|95.92|24586
1626166420000|2021-07-13 08:53:40|96|95.95|96.04|95.99|96.05|95.99|95.99|95.93|21272
1626166430000|2021-07-13 08:53:50||96||96||96||96|37557
1626166450000|2021-07-13 08:54:10|96.03|95.99|96.03|95.99|96.03|95.99|96.03|95.99|16955
1626166460000|2021-07-13 08:54:20|96.02|95.96|96|95.95|96.02|95.96|96|95.95|392
1626166500000|2021-07-13 08:55:00|95.99|95.93|95.95|95.91|95.99|95.93|95.95|95.91|51062
1626166520000|2021-07-13 08:55:20|95.94|95.92|95.92|95.91|95.99|95.92|95.92|95.9|58702
1626166530000|2021-07-13 08:55:30|95.91|95.9|95.89|95.83|95.91|95.9|95.89|95.82|6681
1626166540000|2021-07-13 08:55:40|95.86|95.82|95.86|95.81|95.86|95.82|95.86|95.8|260
1626166550000|2021-07-13 08:55:50|||||||||19737
1626166560000|2021-07-13 08:56:00|95.84|95.82|95.9|95.85|95.91|95.85|95.84|95.82|31299
1626166580000|2021-07-13 08:56:20|||||||||27660
1626166590000|2021-07-13 08:56:30|95.93|95.86|95.98|95.93|95.99|95.93|95.93|95.86|16154
1626166600000|2021-07-13 08:56:40|95.97||95.97||95.97||95.97||660
1626166610000|2021-07-13 08:56:50|||||||||364
1626166620000|2021-07-13 08:57:00|95.96|95.92|95.93|95.88|95.97|95.92|95.93|95.87|12067
1626166630000|2021-07-13 08:57:10|||||||||4318
1626166640000|2021-07-13 08:57:20|95.92||95.92||95.92||95.92||230
1626166660000|2021-07-13 08:57:40||95.85||95.89||95.89||95.84|1450
1626166670000|2021-07-13 08:57:50|||||||||1024
1626166680000|2021-07-13 08:58:00|95.93|95.9|95.97|95.93|95.97|95.93|95.93|95.9|16070
1626166690000|2021-07-13 08:58:10|||||||||16480
1626166720000|2021-07-13 08:58:40|95.96|95.92|95.96|95.9|95.96|95.92|95.96|95.89|4598
1626166730000|2021-07-13 08:58:50|95.95|95.89|95.94|95.89|95.95|95.89|95.94|95.89|1010
1626166740000|2021-07-13 08:59:00|95.93|95.88|95.88|95.84|95.93|95.89|95.88|95.83|21704
1626166750000|2021-07-13 08:59:10|95.91|95.85|95.88|95.85|95.91|95.85|95.88|95.85|11397
1626166760000|2021-07-13 08:59:20|95.87|95.83|95.87|95.8|95.87|95.83|95.87|95.8|1236
1626166770000|2021-07-13 08:59:30|95.86|95.85|95.85|95.8|95.86|95.85|95.85|95.8|2761
1626166780000|2021-07-13 08:59:40|||||||||2500
1626166790000|2021-07-13 08:59:50||95.81||95.81||95.81||95.81|2027
1626166800000|2021-07-13 09:00:00|95.84|95.8|95.74|95.7|95.84|95.8|95.74|95.7|42054
1626166810000|2021-07-13 09:00:10|95.73|95.71|95.7|95.65|95.73|95.73|95.7|95.63|3680
1626166830000|2021-07-13 09:00:30|95.69|95.64|95.69|95.62|95.69|95.64|95.69|95.61|1710
1626166840000|2021-07-13 09:00:40||95.65||95.65||95.65||95.65|2104
1626166850000|2021-07-13 09:00:50|95.68|95.64|95.68|95.61|95.68|95.64|95.68|95.6|17328
1626166860000|2021-07-13 09:01:00|95.69|95.62|95.71|95.67|95.74|95.7|95.68|95.62|51955
1626166870000|2021-07-13 09:01:10||95.68||95.68||95.68||95.68|0
1626166880000|2021-07-13 09:01:20|95.74|95.67|95.74|95.7|95.74|95.7|95.71|95.66|14461
1626166890000|2021-07-13 09:01:30|95.73|95.71|95.75|95.71|95.76|95.72|95.73|95.68|12401
1626166900000|2021-07-13 09:01:40|95.74|95.72|95.74|95.69|95.74|95.72|95.74|95.68|1127
1626166910000|2021-07-13 09:01:50||95.7||95.71||95.72||95.7|22981
1626166930000|2021-07-13 09:02:10|95.73|95.7|95.73|95.7|95.73|95.7|95.73|95.7|1963
1626166940000|2021-07-13 09:02:20|95.71|95.72|95.7|95.64|95.71|95.72|95.7|95.63|3902
1626166970000|2021-07-13 09:02:50|||||||||1000
1626166990000|2021-07-13 09:03:10|||||||||2052
1626167000000|2021-07-13 09:03:20|||||||||6732
1626167010000|2021-07-13 09:03:30|95.69|95.63|95.69|95.65|95.69|95.65|95.64|95.6|32701
1626167020000|2021-07-13 09:03:40|95.71|95.66|95.71|95.68|95.75|95.69|95.71|95.66|12059
1626167030000|2021-07-13 09:03:50|95.74|95.69|95.77|95.75|95.83|95.77|95.74|95.69|37174
1626167040000|2021-07-13 09:04:00|95.76|95.72|95.73|95.67|95.76|95.72|95.71|95.66|1261
1626167050000|2021-07-13 09:04:10|95.72|95.66|95.72|95.66|95.72|95.66|95.72|95.66|12421
1626167060000|2021-07-13 09:04:20|95.69|95.65|95.68|95.62|95.69|95.65|95.66|95.61|5708
1626167070000|2021-07-13 09:04:30|95.67|95.61|95.66|95.61|95.67|95.61|95.66|95.61|3161
1626167080000|2021-07-13 09:04:40|95.65|95.6|95.63|95.6|95.65|95.6|95.63|95.6|13135
1626167090000|2021-07-13 09:04:50|95.64|95.61|95.66|95.6|95.67|95.64|95.64|95.6|30171
1626167110000|2021-07-13 09:05:10|||||||||200
1626167120000|2021-07-13 09:05:20|95.63|95.61|95.66|95.61|95.66|95.61|95.63|95.61|3116
1626167130000|2021-07-13 09:05:30|||||||||3120
1626167140000|2021-07-13 09:05:40|95.65|95.6|95.76|95.7|95.77|95.7|95.65|95.6|9544
1626167150000|2021-07-13 09:05:50|95.75|95.69|95.74|95.68|95.77|95.69|95.69|95.65|18115
1626167160000|2021-07-13 09:06:00|95.73|95.67|95.69|95.65|95.73|95.67|95.69|95.64|20143
1626167170000|2021-07-13 09:06:10|95.73|95.66|95.74|95.67|95.75|95.67|95.73|95.66|11156
1626167190000|2021-07-13 09:06:30||95.68||95.67||95.68||95.67|58
1626167200000|2021-07-13 09:06:40||95.68||95.67||95.68||95.67|9613
1626167210000|2021-07-13 09:06:50||95.68||95.68||95.68||95.68|22
1626167220000|2021-07-13 09:07:00||95.67||95.67||95.67||95.67|5
1626167230000|2021-07-13 09:07:10|95.73|95.66|95.72|95.66|95.73|95.66|95.72|95.66|1036
1626167240000|2021-07-13 09:07:20|95.71|95.64|95.67|95.61|95.71|95.64|95.67|95.6|5003
1626167250000|2021-07-13 09:07:30||95.63||95.63||95.63||95.6|10033
1626167270000|2021-07-13 09:07:50|95.65|95.6|95.65|95.6|95.65|95.61|95.65|95.6|280
1626167280000|2021-07-13 09:08:00|95.64|95.61|95.64|95.56|95.65|95.61|95.62|95.55|70017
1626167290000|2021-07-13 09:08:10|95.65|95.64|95.62|95.58|95.65|95.64|95.62|95.56|59520
1626167300000|2021-07-13 09:08:20|95.61|95.57|95.6|95.54|95.62|95.57|95.6|95.53|7709
1626167310000|2021-07-13 09:08:30|95.59|95.53|95.59|95.53|95.59|95.53|95.59|95.52|0
1626167330000|2021-07-13 09:08:50|95.58|95.52|95.58|95.52|95.58|95.52|95.58|95.51|1449
1626167340000|2021-07-13 09:09:00||95.53||95.52||95.54||95.52|86
1626167350000|2021-07-13 09:09:10||95.53||95.53||95.53||95.53|10398
1626167360000|2021-07-13 09:09:20|95.59|95.58|95.66|95.59|95.67|95.6|95.59|95.58|34417
1626167370000|2021-07-13 09:09:30|95.65|95.58|95.61|95.58|95.65|95.58|95.61|95.58|0
1626167390000|2021-07-13 09:09:50|95.6|95.56|95.6|95.52|95.61|95.56|95.59|95.51|4771
1626167400000|2021-07-13 09:10:00|95.57||95.57||95.57||95.57||5
1626167410000|2021-07-13 09:10:10|||||||||1660
1626167420000|2021-07-13 09:10:20|||||||||5000
1626167430000|2021-07-13 09:10:30|||||||||3117
1626167440000|2021-07-13 09:10:40||95.53||95.53||95.53||95.53|3263
1626167460000|2021-07-13 09:11:00|95.58|95.54|95.61|95.57|95.63|95.57|95.57|95.54|56367
1626167470000|2021-07-13 09:11:10|95.57|95.56|95.6|95.56|95.61|95.58|95.56|95.54|40238
1626167480000|2021-07-13 09:11:20|95.59||95.59||95.59||95.59||4163
1626167510000|2021-07-13 09:11:50||95.55||95.52||95.55||95.52|13969
1626167520000|2021-07-13 09:12:00|95.57|95.51|95.56|95.5|95.57|95.51|95.56|95.5|5535
1626167530000|2021-07-13 09:12:10|95.53||95.53||95.53||95.53||9325
1626167550000|2021-07-13 09:12:30|95.52|95.49|95.52|95.46|95.53|95.51|95.49|95.43|105913
1626167560000|2021-07-13 09:12:40||95.45||95.46||95.46||95.45|10
1626167570000|2021-07-13 09:12:50|95.51|95.45|95.5|95.42|95.51|95.45|95.5|95.42|15078
1626167580000|2021-07-13 09:13:00||95.43||95.43||95.44||95.43|16703
1626167590000|2021-07-13 09:13:10|95.49|95.44|95.49|95.44|95.5|95.45|95.49|95.43|39793
1626167600000|2021-07-13 09:13:20|95.48|95.43|95.47|95.44|95.48|95.44|95.47|95.42|193
1626167610000|2021-07-13 09:13:30|95.48||95.46||95.48||95.46||10054
1626167630000|2021-07-13 09:13:50|95.45|95.43|95.46|95.41|95.46|95.43|95.45|95.4|4983
1626167640000|2021-07-13 09:14:00|95.45||95.45||95.45||95.45||121
1626167650000|2021-07-13 09:14:10|||||||||7811
1626167660000|2021-07-13 09:14:20|95.46|95.42|95.48|95.46|95.48|95.46|95.46|95.42|12095
1626167670000|2021-07-13 09:14:30|95.47|95.45|95.45|95.39|95.48|95.45|95.43|95.33|41510
1626167680000|2021-07-13 09:14:40|95.46|95.38|95.45|95.39|95.46|95.39|95.45|95.37|22831
1626167690000|2021-07-13 09:14:50|95.47|95.4|95.48|95.45|95.5|95.46|95.47|95.4|15939
1626167700000|2021-07-13 09:15:00|95.47|95.44|95.43|95.38|95.47|95.44|95.43|95.37|3375
1626167710000|2021-07-13 09:15:10||95.37||95.38||95.38||95.37|628
1626167720000|2021-07-13 09:15:20||95.39||95.39||95.39||95.39|588
1626167730000|2021-07-13 09:15:30||95.37||95.4||95.4||95.37|2231
1626167740000|2021-07-13 09:15:40|95.45|95.41|95.49|95.46|95.49|95.46|95.45|95.41|37471
1626167750000|2021-07-13 09:15:50|95.5|95.47|95.55|95.53|95.61|95.54|95.5|95.47|36998
1626167760000|2021-07-13 09:16:00|95.59|95.52|95.6|95.54|95.61|95.55|95.59|95.52|1958
1626167770000|2021-07-13 09:16:10|95.59|95.53|95.58|95.52|95.59|95.53|95.58|95.51|2053
1626167780000|2021-07-13 09:16:20|95.56|95.51|95.56|95.53|95.56|95.53|95.56|95.51|25
1626167790000|2021-07-13 09:16:30|||||||||1878
1626167800000|2021-07-13 09:16:40|95.55|95.51|95.55|95.49|95.56|95.53|95.53|95.48|15890
1626167810000|2021-07-13 09:16:50||95.48||95.48||95.48||95.45|10602
1626167820000|2021-07-13 09:17:00|95.54||95.54||95.54||95.54||27
1626167830000|2021-07-13 09:17:10|95.53||95.53||95.53||95.53||8045
1626167840000|2021-07-13 09:17:20|||||||||12144
1626167850000|2021-07-13 09:17:30|95.54|95.49|95.52|95.48|95.6|95.52|95.52|95.48|31940
1626167860000|2021-07-13 09:17:40|95.51|95.46|95.49|95.44|95.51|95.46|95.49|95.43|10010
1626167870000|2021-07-13 09:17:50|95.51|95.45|95.54|95.48|95.54|95.48|95.5|95.45|12609
1626167880000|2021-07-13 09:18:00|95.49|95.47|95.54|95.48|95.54|95.48|95.49|95.45|24756
1626167890000|2021-07-13 09:18:10|95.53|95.49|95.53|95.49|95.53|95.51|95.53|95.47|1855
1626167900000|2021-07-13 09:18:20|||||||||4156
1626167910000|2021-07-13 09:18:30|||||||||29109
1626167920000|2021-07-13 09:18:40|95.52|95.47|95.51|95.46|95.52|95.49|95.51|95.45|2658
1626167930000|2021-07-13 09:18:50|||||||||3048
1626167950000|2021-07-13 09:19:10|95.5|95.45|95.48|95.43|95.5|95.45|95.48|95.42|9021
1626167960000|2021-07-13 09:19:20|||||||||5050
1626167970000|2021-07-13 09:19:30|95.47|95.42|95.5|95.46|95.5|95.46|95.44|95.4|25327
1626167980000|2021-07-13 09:19:40|95.51|95.45|95.47|95.44|95.51|95.45|95.47|95.41|13300
1626167990000|2021-07-13 09:19:50|95.46|95.41|95.5|95.44|95.5|95.44|95.46|95.4|27140
1626168000000|2021-07-13 09:20:00|95.49|95.47|95.47|95.4|95.5|95.48|95.45|95.4|29383
1626168010000|2021-07-13 09:20:10|95.43|95.39|95.42|95.37|95.43|95.4|95.41|95.37|13677
1626168020000|2021-07-13 09:20:20|95.41|95.36|95.37|95.3|95.41|95.36|95.37|95.3|1791
1626168030000|2021-07-13 09:20:30|95.36||95.35||95.36||95.35||22497
1626168040000|2021-07-13 09:20:40|||||||||2619
1626168060000|2021-07-13 09:21:00|95.34|95.28|95.31|95.24|95.34|95.28|95.31|95.22|12620
1626168070000|2021-07-13 09:21:10|95.33|95.25|95.34|95.3|95.34|95.3|95.33|95.25|31346
1626168090000|2021-07-13 09:21:30|95.35|95.31|95.36|95.33|95.37|95.33|95.35|95.31|13180
1626168100000|2021-07-13 09:21:40||95.31||95.3||95.31||95.3|508
1626168120000|2021-07-13 09:22:00||95.31||95.31||95.31||95.31|2104
1626168130000|2021-07-13 09:22:10|95.37|95.32|95.43|95.36|95.44|95.37|95.37|95.32|18763
1626168140000|2021-07-13 09:22:20||95.37||95.37||95.37||95.37|300
1626168150000|2021-07-13 09:22:30|||||||||2000
1626168160000|2021-07-13 09:22:40|95.42|95.35|95.48|95.43|95.53|95.45|95.41|95.34|73755
1626168170000|2021-07-13 09:22:50|95.47|95.41|95.42|95.36|95.47|95.43|95.42|95.35|24383
1626168180000|2021-07-13 09:23:00|||||||||10000
1626168190000|2021-07-13 09:23:10|95.41|95.34|95.4|95.34|95.41|95.34|95.4|95.33|830
1626168200000|2021-07-13 09:23:20|95.39|95.33|95.35|95.3|95.39|95.33|95.35|95.3|400
1626168210000|2021-07-13 09:23:30|95.34|95.27|95.32|95.26|95.34|95.27|95.32|95.25|4018
1626168220000|2021-07-13 09:23:40|||||||||811
1626168230000|2021-07-13 09:23:50|95.31||95.3||95.31||95.3||10722
1626168240000|2021-07-13 09:24:00|95.29|95.21|95.28|95.22|95.29|95.22|95.28|95.21|304
1626168250000|2021-07-13 09:24:10|95.3|95.25|95.32|95.26|95.32|95.26|95.29|95.25|19489
1626168270000|2021-07-13 09:24:30|95.3|95.25|95.3|95.25|95.3|95.25|95.3|95.25|1419
1626168280000|2021-07-13 09:24:40|95.32|95.26|95.3|95.27|95.32|95.27|95.3|95.26|2319
1626168290000|2021-07-13 09:24:50||95.26||95.27||95.27||95.26|25146
1626168320000|2021-07-13 09:25:20|95.29|95.25|95.29|95.27|95.29|95.27|95.29|95.25|9813
1626168330000|2021-07-13 09:25:30|95.3||95.3||95.3||95.3||7120
1626168340000|2021-07-13 09:25:40|95.32|95.28|95.36|95.29|95.37|95.31|95.32|95.28|17693
1626168350000|2021-07-13 09:25:50||95.3||95.3||95.3||95.3|2110
1626168360000|2021-07-13 09:26:00|95.35||95.35||95.35||95.35||23
1626168370000|2021-07-13 09:26:10|||||||||419
1626168380000|2021-07-13 09:26:20|95.37|95.31|95.41|95.35|95.47|95.41|95.35|95.31|32112
1626168390000|2021-07-13 09:26:30|95.42|95.36|95.42|95.35|95.43|95.37|95.42|95.34|4021
1626168400000|2021-07-13 09:26:40|||||||||1810
1626168410000|2021-07-13 09:26:50|95.43|95.36|95.42|95.36|95.43|95.38|95.42|95.35|77260
1626168420000|2021-07-13 09:27:00||95.37||95.38||95.38||95.37|0
1626168430000|2021-07-13 09:27:10||95.39||95.4||95.4||95.39|1608
1626168440000|2021-07-13 09:27:20|95.4|95.41|95.4|95.34|95.4|95.41|95.4|95.33|8783
1626168450000|2021-07-13 09:27:30|95.39|95.37|95.37|95.3|95.39|95.37|95.34|95.29|9321
1626168460000|2021-07-13 09:27:40|95.36|95.35|95.38|95.35|95.38|95.36|95.36|95.3|27921
1626168470000|2021-07-13 09:27:50|95.37|95.32|95.37|95.35|95.38|95.36|95.36|95.31|46849
1626168480000|2021-07-13 09:28:00|95.38|95.36|95.39|95.36|95.4|95.37|95.38|95.35|45225
1626168490000|2021-07-13 09:28:10|95.38|95.35|95.36|95.35|95.38|95.35|95.36|95.31|133978
1626168500000|2021-07-13 09:28:20|95.39|95.32|95.36|95.35|95.39|95.35|95.36|95.32|15781
1626168510000|2021-07-13 09:28:30|95.37|95.32|95.36|95.35|95.37|95.35|95.36|95.32|12473
1626168520000|2021-07-13 09:28:40|95.37|95.32|95.37|95.35|95.37|95.35|95.37|95.32|7692
1626168530000|2021-07-13 09:28:50|95.36|95.32|95.36|95.35|95.36|95.35|95.36|95.32|4908
1626168540000|2021-07-13 09:29:00|95.35|95.32|95.27|95.25|95.35|95.35|95.27|95.25|106560
1626168550000|2021-07-13 09:29:10|95.26|95.26|95.29|95.25|95.3|95.26|95.26|95.25|29848
1626168570000|2021-07-13 09:29:30|||||||||2100
1626168580000|2021-07-13 09:29:40|||||||||4093
1626168590000|2021-07-13 09:29:50|||||||||8794
1626168600000|2021-07-13 09:30:00|95.32|95.26|95.29|95.27|95.32|95.28|95.29|95.25|25552
1626168610000|2021-07-13 09:30:10|95.32|95.28|95.32|95.29|95.32|95.29|95.32|95.28|2140
1626168620000|2021-07-13 09:30:20|95.29|95.28|95.29|95.25|95.29|95.28|95.29|95.25|3101
1626168630000|2021-07-13 09:30:30|||||||||6275
1626168640000|2021-07-13 09:30:40|95.28|95.22|95.26|95.21|95.28|95.22|95.26|95.2|24021
1626168650000|2021-07-13 09:30:50|95.25|95.2|95.22|95.2|95.25|95.24|95.22|95.2|5349
1626168660000|2021-07-13 09:31:00|95.21|95.17|95.19|95.15|95.21|95.17|95.19|95.13|11415
1626168680000|2021-07-13 09:31:20|95.22|95.16|95.21|95.18|95.24|95.18|95.21|95.16|16396
1626168690000|2021-07-13 09:31:30|95.24|95.19|95.2|95.14|95.24|95.2|95.2|95.14|8856
1626168700000|2021-07-13 09:31:40||95.13||95.16||95.16||95.13|586
1626168710000|2021-07-13 09:31:50|||||||||4848
1626168720000|2021-07-13 09:32:00||95.17||95.17||95.17||95.17|6348
1626168730000|2021-07-13 09:32:10|95.22|95.18|95.2|95.19|95.22|95.19|95.2|95.17|5207
1626168740000|2021-07-13 09:32:20|95.22|95.15|95.22|95.2|95.25|95.23|95.21|95.15|33800
1626168750000|2021-07-13 09:32:30|95.21|95.19|95.21|95.16|95.21|95.19|95.21|95.15|2362
1626168770000|2021-07-13 09:32:50|||||||||10000
1626168790000|2021-07-13 09:33:10|95.2||95.19||95.2||95.19||569
1626168800000|2021-07-13 09:33:20|95.18||95.18||95.18||95.18||20906
1626168810000|2021-07-13 09:33:30|95.17|95.15|95.15|95.1|95.17|95.15|95.15|95.1|20200
1626168820000|2021-07-13 09:33:40|95.14||95.14||95.14||95.14||0
1626168830000|2021-07-13 09:33:50|95.16||95.13||95.16||95.13||10476
1626168840000|2021-07-13 09:34:00|95.12|95.09|95.18|95.13|95.19|95.13|95.07|95.05|135705
1626168850000|2021-07-13 09:34:10|95.16|95.12|95.14|95.09|95.16|95.13|95.14|95.08|723
1626168870000|2021-07-13 09:34:30|95.12||95.12||95.12||95.12||0
1626168880000|2021-07-13 09:34:40|95.15|95.1|95.2|95.17|95.2|95.19|95.15|95.1|19580
1626168890000|2021-07-13 09:34:50|95.25|95.18|95.2|95.15|95.25|95.23|95.2|95.14|14833
1626168900000|2021-07-13 09:35:00||95.14||95.12||95.14||95.12|0
1626168910000|2021-07-13 09:35:10||95.13||95.13||95.13||95.13|2206
1626168920000|2021-07-13 09:35:20||95.18||95.18||95.18||95.18|5375
1626168930000|2021-07-13 09:35:30|95.19|95.13|95.18|95.11|95.19|95.13|95.18|95.08|5502
1626168940000|2021-07-13 09:35:40|95.2|95.12|95.17|95.1|95.2|95.13|95.17|95.1|6003
1626168950000|2021-07-13 09:35:50||95.11||95.12||95.12||95.11|720
1626168960000|2021-07-13 09:36:00|||||||||980
1626168970000|2021-07-13 09:36:10|||||||||10000
1626168980000|2021-07-13 09:36:20|95.16|95.11|95.15|95.08|95.16|95.11|95.15|95.05|4330
1626168990000|2021-07-13 09:36:30|95.13|95.07|95.13|95.07|95.13|95.07|95.13|95.06|5901
1626169000000|2021-07-13 09:36:40|||||||||519
1626169010000|2021-07-13 09:36:50|95.17|95.08|95.17|95.11|95.17|95.11|95.17|95.08|6101
1626169020000|2021-07-13 09:37:00|95.18|95.13|95.21|95.16|95.25|95.21|95.18|95.13|31311
1626169030000|2021-07-13 09:37:10|95.2|95.13|95.17|95.12|95.22|95.15|95.17|95.11|27395
1626169040000|2021-07-13 09:37:20|||||||||41
1626169050000|2021-07-13 09:37:30|95.13|95.11|95.13|95.08|95.13|95.11|95.12|95.07|39313
1626169060000|2021-07-13 09:37:40|95.12|95.07|95.12|95.07|95.12|95.07|95.12|95.06|67
1626169070000|2021-07-13 09:37:50|95.07|95.06|95.06|95.02|95.07|95.06|95.06|95.01|3801
1626169080000|2021-07-13 09:38:00|95.07|95.01|95.07|95.04|95.07|95.04|95.07|95.01|3221
1626169090000|2021-07-13 09:38:10|||||||||3500
1626169100000|2021-07-13 09:38:20|||||||||10071
1626169140000|2021-07-13 09:39:00|95.06|95.03|95.1|95.04|95.11|95.06|95.05|95.02|58235
1626169150000|2021-07-13 09:39:10|95.09|95.03|95.08|95.04|95.09|95.04|95.08|95.03|20
1626169160000|2021-07-13 09:39:20|||||||||5259
1626169180000|2021-07-13 09:39:40|||||||||6196
1626169190000|2021-07-13 09:39:50|95.07|95.03|95.07|95.03|95.08|95.03|95.06|95.02|10552
1626169200000|2021-07-13 09:40:00|95.08|95.02|95.08|95.02|95.08|95.04|95.08|95.02|4218
1626169210000|2021-07-13 09:40:10|95.07||95.07||95.07||95.07||11
1626169220000|2021-07-13 09:40:20|95.1|95.03|95.07|95.02|95.1|95.04|95.07|95.02|22841
1626169230000|2021-07-13 09:40:30||95.04||95.04||95.04||95.04|15
1626169270000|2021-07-13 09:41:10|||||||||513
1626169280000|2021-07-13 09:41:20|95.08|95.06|95.13|95.1|95.13|95.1|95.08|95.06|44471
1626169290000|2021-07-13 09:41:30|95.12|95.09|95.1|95.06|95.13|95.09|95.1|95.06|1050
1626169300000|2021-07-13 09:41:40|95.11|95.07|95.13|95.1|95.13|95.1|95.11|95.07|20946
1626169310000|2021-07-13 09:41:50|95.15|95.11|95.2|95.13|95.21|95.13|95.15|95.11|26956
1626169320000|2021-07-13 09:42:00|95.19|95.14|95.19|95.15|95.19|95.15|95.19|95.14|5622
1626169340000|2021-07-13 09:42:20|95.18|95.14|95.18|95.14|95.18|95.14|95.18|95.14|10020
1626169360000|2021-07-13 09:42:40|||||||||5366
1626169400000|2021-07-13 09:43:20|95.2|95.15|95.2|95.16|95.2|95.17|95.2|95.15|19701
1626169410000|2021-07-13 09:43:30|95.19|95.15|95.18|95.14|95.19|95.15|95.18|95.14|593
1626169420000|2021-07-13 09:43:40|95.17|95.12|95.17|95.11|95.17|95.12|95.17|95.11|2057
1626169430000|2021-07-13 09:43:50||95.12||95.12||95.12||95.12|10000
1626169440000|2021-07-13 09:44:00||95.11||95.12||95.12||95.11|1155
1626169450000|2021-07-13 09:44:10|95.16|95.13|95.17|95.13|95.17|95.13|95.16|95.13|21140
1626169460000|2021-07-13 09:44:20|||||||||5217
1626169470000|2021-07-13 09:44:30||95.14||95.14||95.14||95.14|253
1626169480000|2021-07-13 09:44:40|95.16|95.13|95.16|95.13|95.16|95.13|95.16|95.13|2510
1626169490000|2021-07-13 09:44:50|||||||||3240
1626169500000|2021-07-13 09:45:00|95.15|95.11|95.1|95.06|95.15|95.11|95.09|95.06|25499
1626169510000|2021-07-13 09:45:10|95.09|95.05|95.09|95.04|95.1|95.05|95.09|95.03|3669
1626169520000|2021-07-13 09:45:20||95.03||95.03||95.04||95.03|10078
1626169530000|2021-07-13 09:45:30|95.08|95.04|94.91|94.83|95.08|95.04|94.91|94.83|680304
1626169540000|2021-07-13 09:45:40|94.87|94.82|94.93|94.87|94.97|94.9|94.82|94.8|303524
1626169550000|2021-07-13 09:45:50|94.94|94.98|94.99|94.92|95|94.98|94.94|94.87|57330
1626169560000|2021-07-13 09:46:00|95|95|94.96|94.92|95.02|95|94.96|94.91|44562
1626169570000|2021-07-13 09:46:10|||||||||17258
1626169580000|2021-07-13 09:46:20|94.97|94.93|95.01|94.96|95.02|95|94.97|94.93|36123
1626169590000|2021-07-13 09:46:30|95|94.95|94.99|94.93|95|94.98|94.99|94.92|15260
1626169600000|2021-07-13 09:46:40||94.92||94.91||94.92||94.91|0
1626169610000|2021-07-13 09:46:50||94.92||94.93||94.93||94.92|9590
1626169620000|2021-07-13 09:47:00|94.98|94.91|94.9|94.85|94.98|94.91|94.9|94.83|11390
1626169630000|2021-07-13 09:47:10|||||||||31627
1626169640000|2021-07-13 09:47:20|94.89|94.84|94.89|94.84|94.89|94.84|94.89|94.82|5024
1626169650000|2021-07-13 09:47:30|94.9|94.85|95.01|94.97|95.06|95|94.89|94.85|169411
1626169660000|2021-07-13 09:47:40|95|94.96|95|94.93|95|94.96|95|94.92|273
1626169680000|2021-07-13 09:48:00|||||||||727
1626169690000|2021-07-13 09:48:10|94.97|94.92|94.92|94.85|94.97|94.92|94.92|94.84|13998
1626169700000|2021-07-13 09:48:20|||||||||4305
1626169710000|2021-07-13 09:48:30|94.94|94.86|94.95|94.89|94.95|94.89|94.94|94.86|5990
1626169730000|2021-07-13 09:48:50|94.97|94.9|95.07|95|95.08|95.01|94.97|94.9|40721
1626169740000|2021-07-13 09:49:00|95.06|94.99|95.06|95.01|95.06|95.01|95.05|94.98|2438
1626169750000|2021-07-13 09:49:10|95.05|95|95.05|94.98|95.05|95|95.05|94.97|4
1626169760000|2021-07-13 09:49:20||94.97||94.97||94.97||94.96|11923
1626169780000|2021-07-13 09:49:40|||||||||251
1626169790000|2021-07-13 09:49:50||94.96||94.96||94.96||94.96|6663
1626169800000|2021-07-13 09:50:00|95.04|94.97|95|94.93|95.04|94.97|95|94.92|3480
1626169810000|2021-07-13 09:50:10|95.02|94.92|95.01|94.93|95.02|94.93|95.01|94.92|479
1626169830000|2021-07-13 09:50:30|95|94.94|95|94.95|95|94.95|95|94.94|2555
1626169850000|2021-07-13 09:50:50|||||||||611
1626169860000|2021-07-13 09:51:00|95.02|94.96|95.02|94.99|95.04|94.99|95.02|94.96|9900
1626169870000|2021-07-13 09:51:10|95|94.98|95|94.95|95|94.98|95|94.94|7012
1626169910000|2021-07-13 09:51:50|||||||||16033
1626169930000|2021-07-13 09:52:10|94.99|94.94|94.99|94.94|95.02|94.94|94.99|94.91|19392
1626169940000|2021-07-13 09:52:20||94.93||94.92||94.93||94.91|1
1626169950000|2021-07-13 09:52:30|94.98|94.93|95.04|94.98|95.04|94.98|94.98|94.93|11652
1626169960000|2021-07-13 09:52:40|95||95.04||95.04||95||1293
1626169970000|2021-07-13 09:52:50|95.03|94.96|95.03|94.96|95.03|94.96|95.03|94.95|6895
1626169980000|2021-07-13 09:53:00|95.02|94.94|95.01|94.95|95.02|94.95|95.01|94.93|5565
1626169990000|2021-07-13 09:53:10|95.02|94.96|95.03|95|95.04|95|95.02|94.96|1011
1626170000000|2021-07-13 09:53:20|||||||||17653
1626170010000|2021-07-13 09:53:30|95.02|94.99|95.02|94.99|95.02|94.99|95.02|94.99|12420
1626170020000|2021-07-13 09:53:40|95.01||95.01||95.01||95.01||10567
1626170030000|2021-07-13 09:53:50|94.99|94.96|94.94|94.9|94.99|94.96|94.94|94.9|35580
1626170040000|2021-07-13 09:54:00|||||||||5108
1626170050000|2021-07-13 09:54:10|94.93|94.88|94.9|94.84|94.93|94.88|94.9|94.83|4713
1626170060000|2021-07-13 09:54:20|94.91|94.85|94.93|94.88|94.93|94.88|94.91|94.85|4363
1626170070000|2021-07-13 09:54:30|||||||||10000
1626170080000|2021-07-13 09:54:40|94.94|94.89|94.94|94.91|94.94|94.91|94.94|94.89|13167
1626170090000|2021-07-13 09:54:50|94.93|94.93|94.94|94.91|94.94|94.93|94.93|94.91|2978
1626170100000|2021-07-13 09:55:00|94.93|94.9|94.93|94.88|94.94|94.91|94.93|94.85|5029
1626170110000|2021-07-13 09:55:10|94.92|94.87|94.91|94.84|94.92|94.87|94.91|94.84|12488
1626170120000|2021-07-13 09:55:20||94.83||94.83||94.83||94.83|2530
1626170130000|2021-07-13 09:55:30|94.89|94.86|94.89|94.86|94.89|94.86|94.89|94.86|6130
1626170140000|2021-07-13 09:55:40|||||||||6575
1626170150000|2021-07-13 09:55:50|94.88||94.88||94.88||94.88||40
1626170160000|2021-07-13 09:56:00|94.87|94.83|94.87|94.81|94.87|94.83|94.86|94.8|232
1626170180000|2021-07-13 09:56:20|94.89|94.83|94.9|94.83|94.92|94.85|94.88|94.83|11956
1626170190000|2021-07-13 09:56:30|94.89|94.82|94.84|94.8|94.89|94.82|94.84|94.8|7816
1626170200000|2021-07-13 09:56:40|94.85||94.85||94.85||94.85||1957
1626170210000|2021-07-13 09:56:50|||||||||6289
1626170220000|2021-07-13 09:57:00|94.84||94.84||94.84||94.84||452
1626170240000|2021-07-13 09:57:20|94.83||94.83||94.83||94.83||315
1626170250000|2021-07-13 09:57:30|94.85|94.85|94.87|94.8|94.88|94.85|94.85|94.8|83100
1626170260000|2021-07-13 09:57:40|94.85|94.79|94.85|94.81|94.86|94.84|94.84|94.77|35702
1626170270000|2021-07-13 09:57:50||94.8||94.8||94.8||94.79|46369
1626170280000|2021-07-13 09:58:00|||||||||2527
1626170290000|2021-07-13 09:58:10|94.84|94.79|94.84|94.77|94.84|94.79|94.84|94.77|9237
1626170300000|2021-07-13 09:58:20|94.82|94.76|94.82|94.78|94.82|94.78|94.82|94.76|3933
1626170310000|2021-07-13 09:58:30|94.81|94.77|94.81|94.76|94.81|94.77|94.81|94.76|220
1626170320000|2021-07-13 09:58:40|||||||||21103
1626170330000|2021-07-13 09:58:50||94.77||94.77||94.77||94.77|500
1626170340000|2021-07-13 09:59:00|94.8|94.76|94.8|94.76|94.8|94.76|94.8|94.76|6776
1626170370000|2021-07-13 09:59:30|||||||||10368
1626170380000|2021-07-13 09:59:40||94.77||94.77||94.77||94.77|6287
1626170390000|2021-07-13 09:59:50|94.82|94.78|94.82|94.77|94.82|94.78|94.8|94.77|15131
1626170400000|2021-07-13 10:00:00|94.81|94.8|94.81|94.76|94.81|94.8|94.81|94.76|3321
1626170410000|2021-07-13 10:00:10|||||||||134
1626170420000|2021-07-13 10:00:20|94.8|94.75|94.77|94.71|94.81|94.75|94.75|94.71|73788
1626170430000|2021-07-13 10:00:30|||||||||50379
1626170450000|2021-07-13 10:00:50||94.72||94.72||94.72||94.72|3882
1626170460000|2021-07-13 10:01:00|94.79|94.73|94.81|94.78|94.81|94.78|94.77|94.73|15544
1626170470000|2021-07-13 10:01:10||94.77||94.77||94.77||94.77|40
1626170490000|2021-07-13 10:01:30|94.79|94.78|94.81|94.78|94.86|94.8|94.79|94.77|69754
1626170500000|2021-07-13 10:01:40|94.8||94.8||94.8||94.8||295
1626170510000|2021-07-13 10:01:50|94.79|94.77|94.78|94.76|94.79|94.77|94.78|94.74|6780
1626170520000|2021-07-13 10:02:00|94.77||94.78||94.78||94.77||788
1626170530000|2021-07-13 10:02:10|||||||||4109
1626170540000|2021-07-13 10:02:20|||||||||68895
1626170550000|2021-07-13 10:02:30|94.82|94.77|94.82|94.76|94.83|94.8|94.78|94.76|12882
1626170560000|2021-07-13 10:02:40|94.8|94.75|94.8|94.75|94.8|94.75|94.8|94.74|2468
1626170570000|2021-07-13 10:02:50|||||||||25419
1626170580000|2021-07-13 10:03:00|94.82|94.77|94.86|94.82|94.86|94.82|94.82|94.77|23373
1626170590000|2021-07-13 10:03:10|94.85||94.85||94.85||94.85||2707
1626170600000|2021-07-13 10:03:20|94.84|94.81|94.84|94.77|94.84|94.81|94.84|94.77|4478
1626170610000|2021-07-13 10:03:30|94.83||94.82||94.83||94.82||0
1626170620000|2021-07-13 10:03:40|94.81|94.75|94.82|94.75|94.83|94.75|94.76|94.71|25565
1626170630000|2021-07-13 10:03:50||94.74||94.74||94.74||94.74|1151
1626170640000|2021-07-13 10:04:00|94.79|94.73|94.74|94.71|94.79|94.73|94.74|94.7|6713
1626170650000|2021-07-13 10:04:10|94.77|94.72|94.77|94.72|94.77|94.72|94.77|94.72|26155
1626170660000|2021-07-13 10:04:20|||||||||25
1626170670000|2021-07-13 10:04:30|94.79|94.73|94.81|94.76|94.85|94.78|94.77|94.73|26110
1626170680000|2021-07-13 10:04:40|94.8||94.8||94.8||94.8||0
1626170690000|2021-07-13 10:04:50|94.78|94.74|94.76|94.71|94.78|94.74|94.76|94.7|8001
1626170700000|2021-07-13 10:05:00|||||||||15784
1626170710000|2021-07-13 10:05:10|94.79|94.72|94.78|94.72|94.79|94.73|94.78|94.72|2678
1626170720000|2021-07-13 10:05:20||94.71||94.71||94.71||94.71|732
1626170730000|2021-07-13 10:05:30||94.72||94.72||94.72||94.72|6055
1626170740000|2021-07-13 10:05:40||94.73||94.73||94.73||94.73|0
1626170750000|2021-07-13 10:05:50|||||||||3000
1626170760000|2021-07-13 10:06:00|94.81|94.74|94.8|94.77|94.81|94.77|94.78|94.74|2686
1626170770000|2021-07-13 10:06:10|||||||||4264
1626170780000|2021-07-13 10:06:20|||||||||5397
1626170790000|2021-07-13 10:06:30|94.79|94.75|94.78|94.72|94.79|94.75|94.78|94.71|11868
1626170810000|2021-07-13 10:06:50|||||||||5239
1626170820000|2021-07-13 10:07:00|94.79|94.73|94.89|94.83|94.9|94.83|94.79|94.73|17874
1626170840000|2021-07-13 10:07:20|94.87|94.84|94.93|94.87|94.93|94.87|94.87|94.83|10847
1626170850000|2021-07-13 10:07:30|94.92|94.88|94.92|94.88|94.92|94.88|94.92|94.88|4349
1626170870000|2021-07-13 10:07:50|94.93|94.9|94.93|94.9|94.93|94.91|94.91|94.9|9511
1626170880000|2021-07-13 10:08:00|94.92|94.88|94.9|94.85|94.93|94.91|94.86|94.82|19758
1626170900000|2021-07-13 10:08:20||94.83||94.83||94.83||94.82|11480
1626170910000|2021-07-13 10:08:30|94.89|94.81|94.88|94.82|94.89|94.82|94.88|94.8|42205
1626170920000|2021-07-13 10:08:40|||||||||10983
1626170930000|2021-07-13 10:08:50|94.89|94.83|94.97|94.9|94.97|94.9|94.89|94.83|22962
1626170940000|2021-07-13 10:09:00|94.96||94.97||94.97||94.96||10
1626170950000|2021-07-13 10:09:10|||||||||10
1626170960000|2021-07-13 10:09:20|||||||||158
1626170970000|2021-07-13 10:09:30|94.96||94.96||94.96||94.96||249
1626170980000|2021-07-13 10:09:40|94.97||94.97||94.97||94.97||11831
1626170990000|2021-07-13 10:09:50|||||||||17850
1626171000000|2021-07-13 10:10:00|||||||||5000
1626171010000|2021-07-13 10:10:10|||||||||5658
1626171030000|2021-07-13 10:10:30|94.96||94.97||94.97||94.96||6324
1626171040000|2021-07-13 10:10:40|94.96||94.96||94.96||94.96||20
1626171050000|2021-07-13 10:10:50|||||||||26183
1626171060000|2021-07-13 10:11:00|||||||||2115
1626171070000|2021-07-13 10:11:10|94.95|94.89|94.96|94.91|94.96|94.92|94.95|94.88|13145
1626171080000|2021-07-13 10:11:20|94.95||94.95||94.95||94.95||1810
1626171090000|2021-07-13 10:11:30|||||||||2787
1626171100000|2021-07-13 10:11:40|94.96|94.92|94.96|94.95|94.97|94.95|94.96|94.92|26301
1626171110000|2021-07-13 10:11:50|94.95|94.92|94.95|94.93|94.95|94.93|94.95|94.9|946
1626171120000|2021-07-13 10:12:00|94.97|94.94|95.04|95|95.06|95|94.97|94.93|87229
1626171130000|2021-07-13 10:12:10|95.03|94.97|95|94.97|95.03|94.97|95|94.93|3511
1626171140000|2021-07-13 10:12:20|||||||||4479
1626171150000|2021-07-13 10:12:30||94.95||94.95||94.95||94.95|1818
1626171160000|2021-07-13 10:12:40|95.01|94.97|95|94.98|95.06|94.98|95|94.97|18309
1626171170000|2021-07-13 10:12:50|95.04|94.97|95.05|95.01|95.06|95.01|95.03|94.97|471
1626171180000|2021-07-13 10:13:00|95.04|94.97|94.99|94.93|95.04|94.99|94.99|94.91|3776
1626171190000|2021-07-13 10:13:10|95|94.94|95|94.93|95.02|94.99|94.99|94.93|25609
1626171200000|2021-07-13 10:13:20|||||||||101
1626171210000|2021-07-13 10:13:30|94.98|94.91|94.97|94.91|94.98|94.92|94.97|94.91|32
1626171230000|2021-07-13 10:13:50|||||||||5225
1626171240000|2021-07-13 10:14:00|94.98|94.92|94.98|94.92|94.98|94.92|94.98|94.92|1163
1626171250000|2021-07-13 10:14:10|||||||||11514
1626171260000|2021-07-13 10:14:20|||||||||1000
1626171270000|2021-07-13 10:14:30|94.97|94.96|94.98|94.92|94.98|94.96|94.97|94.91|29548
1626171280000|2021-07-13 10:14:40|95.01|94.93|95.03|94.99|95.04|94.99|95.01|94.92|4896
1626171290000|2021-07-13 10:14:50|95.02|94.97|95.01|94.93|95.02|94.99|95.01|94.91|8726
1626171300000|2021-07-13 10:15:00|||||||||69367
1626171310000|2021-07-13 10:15:10||94.94||94.94||94.94||94.94|80
1626171320000|2021-07-13 10:15:20|95||95||95||95||0
1626171330000|2021-07-13 10:15:30||94.97||94.97||94.97||94.93|1438
1626171340000|2021-07-13 10:15:40|95.03|94.98|95.03|94.99|95.03|95|95.03|94.98|2987
1626171350000|2021-07-13 10:15:50||94.97||95.01||95.01||94.97|177
1626171360000|2021-07-13 10:16:00|95.04|95.02|95.04|94.98|95.04|95.02|95.04|94.97|9075
1626171390000|2021-07-13 10:16:30|95.03|94.96|95.03|94.96|95.03|94.97|95.03|94.94|14390
1626171400000|2021-07-13 10:16:40|||||||||1043
1626171410000|2021-07-13 10:16:50|95.04||95.04||95.04||95.04||218
1626171420000|2021-07-13 10:17:00|95.03||95.03||95.03||95.03||0
1626171430000|2021-07-13 10:17:10|95.04|94.97|95.06|95|95.06|95|95.04|94.97|12838
1626171440000|2021-07-13 10:17:20|95.04||95.04||95.04||95.04||3311
1626171470000|2021-07-13 10:17:50|95.06||95.06||95.06||95.06||9552
1626171480000|2021-07-13 10:18:00|95.04|94.99|95.03|94.97|95.04|94.99|95.03|94.96|5764
1626171500000|2021-07-13 10:18:20|95.05|95|95.05|95|95.05|95|95.05|95|5773
1626171510000|2021-07-13 10:18:30|95.04|94.97|95.04|94.98|95.04|94.98|95.04|94.97|896
1626171520000|2021-07-13 10:18:40|||||||||500
1626171530000|2021-07-13 10:18:50|||||||||5000
1626171540000|2021-07-13 10:19:00|95.05|94.99|95.07|95.01|95.07|95.03|95.05|94.99|9379
1626171550000|2021-07-13 10:19:10|||||||||7160
1626171560000|2021-07-13 10:19:20|||||||||59219
1626171570000|2021-07-13 10:19:30||95.03||95.03||95.03||95.03|6206
1626171580000|2021-07-13 10:19:40||95.04||95.04||95.04||95.04|364
1626171590000|2021-07-13 10:19:50||95.01||95.03||95.03||95.01|2620
1626171600000|2021-07-13 10:20:00|95.06|95|95.06|95|95.06|95|95.06|95|455
1626171610000|2021-07-13 10:20:10|||||||||12264
1626171620000|2021-07-13 10:20:20|95.05||95.04||95.05||95.04||15
1626171630000|2021-07-13 10:20:30|95.03|95.01|95.03|94.95|95.03|95.01|95.03|94.95|70006
1626171640000|2021-07-13 10:20:40|95|94.96|94.98|94.94|95|94.96|94.98|94.94|18
1626171650000|2021-07-13 10:20:50|94.97|94.95|95|94.95|95|94.95|94.97|94.95|10814
1626171660000|2021-07-13 10:21:00|94.99|94.94|94.99|94.91|94.99|94.94|94.99|94.91|28155
1626171670000|2021-07-13 10:21:10||94.92||94.92||94.92||94.92|1842
1626171680000|2021-07-13 10:21:20||94.93||94.93||94.93||94.93|10383
1626171690000|2021-07-13 10:21:30||94.95||94.95||94.95||94.95|3620
1626171730000|2021-07-13 10:22:10|||||||||354
1626171740000|2021-07-13 10:22:20|94.98|94.93|94.97|94.92|94.98|94.93|94.97|94.92|7948
1626171750000|2021-07-13 10:22:30|||||||||5263
1626171770000|2021-07-13 10:22:50|94.96|94.96|94.97|94.93|95|94.97|94.96|94.92|51785
1626171790000|2021-07-13 10:23:10|95|94.98|95.02|94.98|95.02|94.98|94.99|94.94|48701
1626171800000|2021-07-13 10:23:20|||||||||302
1626171810000|2021-07-13 10:23:30|||||||||9
1626171820000|2021-07-13 10:23:40|95.04|94.99|95.13|95.09|95.14|95.09|95.04|94.99|51374
1626171830000|2021-07-13 10:23:50|95.12||95.11||95.12||95.11||610
1626171840000|2021-07-13 10:24:00||95.08||95.09||95.09||95.07|748
1626171850000|2021-07-13 10:24:10|95.1|95.08|95.07|95.01|95.1|95.08|95.07|95|12875
1626171860000|2021-07-13 10:24:20|95.06|95.03|95.05|95|95.06|95.03|95.05|95|2318
1626171900000|2021-07-13 10:25:00|95.08|95.01|95.02|94.98|95.09|95.03|95.02|94.97|37257
1626171920000|2021-07-13 10:25:20|95.01||95.01||95.01||95.01||2763
1626171930000|2021-07-13 10:25:30|95|94.97|95|94.95|95|94.97|95|94.93|1493
1626171950000|2021-07-13 10:25:50|95.01|94.96|95.09|95.07|95.09|95.07|95.01|94.96|10825
1626171960000|2021-07-13 10:26:00|95.08|95.04|95.06|95.02|95.08|95.07|95.06|94.99|102
1626171970000|2021-07-13 10:26:10||95.03||95.03||95.03||95.03|99
1626171980000|2021-07-13 10:26:20||95||95.01||95.01||95|0
1626171990000|2021-07-13 10:26:30|95.07|95.02|95.14|95.09|95.15|95.09|95.06|95.02|41864
1626172000000|2021-07-13 10:26:40|||||||||415
1626172010000|2021-07-13 10:26:50|||||||||500
1626172020000|2021-07-13 10:27:00|95.15|95.08|95.13|95.07|95.15|95.08|95.13|95.06|32912
1626172030000|2021-07-13 10:27:10||95.09||95.09||95.09||95.09|10
1626172040000|2021-07-13 10:27:20|95.12|95.1|95.12|95.09|95.12|95.1|95.12|95.09|250
1626172060000|2021-07-13 10:27:40|95.15|95.1|95.24|95.19|95.25|95.19|95.15|95.1|44879
1626172070000|2021-07-13 10:27:50||95.2||95.21||95.21||95.19|7234
1626172090000|2021-07-13 10:28:10|||||||||4000
1626172100000|2021-07-13 10:28:20|||||||||4988
1626172110000|2021-07-13 10:28:30|||||||||10435
1626172120000|2021-07-13 10:28:40|95.23|95.23|95.22|95.17|95.23|95.23|95.22|95.17|12352
1626172130000|2021-07-13 10:28:50|||||||||3787
1626172150000|2021-07-13 10:29:10|||||||||1806
1626172160000|2021-07-13 10:29:20|||||||||1500
1626172170000|2021-07-13 10:29:30|95.23|95.18|95.28|95.25|95.3|95.25|95.22|95.18|19437
1626172180000|2021-07-13 10:29:40|95.29|95.24|95.3|95.25|95.3|95.25|95.29|95.24|3484
1626172200000|2021-07-13 10:30:00|95.29|95.24|95.28|95.24|95.29|95.27|95.26|95.21|17112
1626172210000|2021-07-13 10:30:10|95.27|95.22|95.27|95.22|95.27|95.22|95.27|95.22|4468
1626172230000|2021-07-13 10:30:30|95.28|95.23|95.28|95.23|95.28|95.23|95.28|95.23|10505
1626172240000|2021-07-13 10:30:40|95.27|95.22|95.25|95.22|95.27|95.22|95.24|95.22|2612
1626172270000|2021-07-13 10:31:10|95.24|95.24|95.25|95.21|95.25|95.24|95.24|95.19|13196
1626172280000|2021-07-13 10:31:20|95.28|95.22|95.3|95.27|95.3|95.27|95.28|95.22|5119
1626172290000|2021-07-13 10:31:30|95.32|95.28|95.32|95.29|95.33|95.29|95.32|95.28|10187
1626172300000|2021-07-13 10:31:40|95.31|95.28|95.32|95.25|95.35|95.29|95.31|95.24|29690
1626172310000|2021-07-13 10:31:50|95.31|95.23|95.21|95.17|95.31|95.23|95.21|95.17|22899
1626172320000|2021-07-13 10:32:00|||||||||2049
1626172330000|2021-07-13 10:32:10|95.2|95.15|95.19|95.13|95.2|95.15|95.19|95.12|17007
1626172350000|2021-07-13 10:32:30|95.18|95.14|95.18|95.14|95.18|95.14|95.18|95.14|5
1626172370000|2021-07-13 10:32:50|95.19|95.15|95.21|95.16|95.21|95.16|95.19|95.14|30807
1626172380000|2021-07-13 10:33:00|95.23|95.17|95.24|95.2|95.27|95.2|95.22|95.17|3913
1626172390000|2021-07-13 10:33:10|95.27|95.21|95.26|95.2|95.27|95.22|95.26|95.19|3608
1626172400000|2021-07-13 10:33:20|||||||||2224
1626172410000|2021-07-13 10:33:30|||||||||450
1626172420000|2021-07-13 10:33:40|95.24|95.19|95.23|95.19|95.26|95.19|95.23|95.19|3453
1626172460000|2021-07-13 10:34:20|95.2|95.16|95.2|95.17|95.2|95.17|95.19|95.13|3287
1626172470000|2021-07-13 10:34:30|95.22|95.15|95.22|95.16|95.23|95.16|95.22|95.15|777
1626172480000|2021-07-13 10:34:40||95.18||95.18||95.18||95.18|1080
1626172530000|2021-07-13 10:35:30|||||||||5590
1626172540000|2021-07-13 10:35:40|95.21|95.15|95.2|95.15|95.21|95.15|95.2|95.14|3167
1626172550000|2021-07-13 10:35:50|95.22||95.21||95.22||95.21||149
1626172560000|2021-07-13 10:36:00|95.22||95.22||95.22||95.22||2600
1626172570000|2021-07-13 10:36:10|95.23|95.16|95.25|95.2|95.26|95.2|95.23|95.16|6284
1626172600000|2021-07-13 10:36:40|||||||||1567
1626172620000|2021-07-13 10:37:00|||||||||1044
1626172630000|2021-07-13 10:37:10|||||||||1049
1626172640000|2021-07-13 10:37:20|||||||||630
1626172670000|2021-07-13 10:37:50|95.23|95.17|95.18|95.14|95.23|95.17|95.18|95.14|3172
1626172680000|2021-07-13 10:38:00|95.19||95.19||95.19||95.19||2070
1626172690000|2021-07-13 10:38:10||95.17||95.14||95.17||95.14|123
1626172700000|2021-07-13 10:38:20||95.15||95.16||95.16||95.14|5425
1626172710000|2021-07-13 10:38:30||95.14||95.15||95.15||95.14|2500
1626172720000|2021-07-13 10:38:40|95.2|95.16|95.25|95.21|95.25|95.21|95.2|95.16|9111
1626172730000|2021-07-13 10:38:50|95.26|95.22|95.29|95.22|95.3|95.22|95.26|95.22|2500
1626172740000|2021-07-13 10:39:00|95.3||95.3||95.3||95.3||900
1626172750000|2021-07-13 10:39:10|95.32|95.23|95.31|95.27|95.32|95.28|95.31|95.23|2511
1626172760000|2021-07-13 10:39:20||95.3||95.27||95.3||95.27|27125
1626172770000|2021-07-13 10:39:30|95.3|95.25|95.31|95.25|95.31|95.25|95.3|95.24|2524
1626172780000|2021-07-13 10:39:40|||||||||1804
1626172790000|2021-07-13 10:39:50|||||||||3468
1626172820000|2021-07-13 10:40:20||95.26||95.27||95.27||95.26|1119
1626172830000|2021-07-13 10:40:30|95.3|95.29|95.3|95.27|95.3|95.29|95.3|95.27|1832
1626172860000|2021-07-13 10:41:00|95.29|95.25|95.29|95.25|95.3|95.25|95.29|95.25|10554
1626172870000|2021-07-13 10:41:10|95.28|95.23|95.27|95.21|95.28|95.23|95.27|95.2|7390
1626172900000|2021-07-13 10:41:40|95.26|95.22|95.29|95.26|95.3|95.26|95.26|95.22|4300
1626172910000|2021-07-13 10:41:50|95.32|95.27|95.35|95.31|95.35|95.31|95.32|95.27|8248
1626172930000|2021-07-13 10:42:10|||||||||7956
1626172950000|2021-07-13 10:42:30|95.37|95.32|95.4|95.36|95.41|95.36|95.35|95.32|26242
1626172970000|2021-07-13 10:42:50|||||||||30259
1626172990000|2021-07-13 10:43:10|95.43|95.37|95.43|95.41|95.43|95.41|95.43|95.37|2180
1626173000000|2021-07-13 10:43:20|||||||||3669
1626173010000|2021-07-13 10:43:30|95.44|95.42|95.48|95.44|95.49|95.44|95.44|95.42|26252
1626173020000|2021-07-13 10:43:40|95.51|95.45|95.52|95.46|95.54|95.46|95.51|95.45|4478
1626173030000|2021-07-13 10:43:50|95.53|95.47|95.56|95.51|95.58|95.52|95.52|95.47|32501
1626173040000|2021-07-13 10:44:00|95.55|95.49|95.53|95.46|95.55|95.49|95.52|95.45|11272
1626173060000|2021-07-13 10:44:20|||||||||26028
1626173070000|2021-07-13 10:44:30|95.52|95.47|95.52|95.46|95.52|95.47|95.52|95.44|10860
1626173090000|2021-07-13 10:44:50|95.51|95.44|95.44|95.36|95.51|95.44|95.43|95.35|31706
1626173100000|2021-07-13 10:45:00|||||||||17457
1626173110000|2021-07-13 10:45:10|95.43||95.43||95.43||95.42||91
1626173120000|2021-07-13 10:45:20|||||||||419
1626173150000|2021-07-13 10:45:50|||||||||3000
1626173170000|2021-07-13 10:46:10|||||||||21357
1626173210000|2021-07-13 10:46:50|95.42|95.35|95.42|95.36|95.42|95.36|95.42|95.34|3861
1626173220000|2021-07-13 10:47:00|95.41||95.41||95.42||95.41||12460
1626173240000|2021-07-13 10:47:20|||||||||525
1626173290000|2021-07-13 10:48:10||95.37||95.37||95.37||95.37|1727
1626173300000|2021-07-13 10:48:20|||||||||500
1626173310000|2021-07-13 10:48:30|||||||||1032
1626173330000|2021-07-13 10:48:50|95.42|95.38|95.46|95.41|95.46|95.41|95.42|95.38|32367
1626173340000|2021-07-13 10:49:00|95.45|95.39|95.43|95.39|95.45|95.39|95.43|95.39|98
1626173350000|2021-07-13 10:49:10|95.42|95.4|95.43|95.39|95.43|95.4|95.42|95.39|5199
1626173360000|2021-07-13 10:49:20|95.42||95.43||95.43||95.42||8
1626173400000|2021-07-13 10:50:00|95.42|95.37|95.36|95.31|95.42|95.39|95.36|95.31|9031
1626173410000|2021-07-13 10:50:10||95.3||95.31||95.31||95.3|0
1626173440000|2021-07-13 10:50:40|95.38|95.32|95.36|95.31|95.39|95.32|95.36|95.31|8376
1626173450000|2021-07-13 10:50:50|95.35||95.35||95.35||95.35||0
1626173470000|2021-07-13 10:51:10|95.31|95.24|95.29|95.23|95.31|95.25|95.29|95.23|247
1626173480000|2021-07-13 10:51:20|95.31|95.25|95.31|95.25|95.31|95.25|95.29|95.23|0
1626173500000|2021-07-13 10:51:40|95.29|95.21|95.26|95.2|95.29|95.22|95.26|95.2|80
1626173510000|2021-07-13 10:51:50|95.28|95.22|95.28|95.22|95.28|95.22|95.28|95.22|0
1626173520000|2021-07-13 10:52:00|95.27|95.2|95.28|95.22|95.28|95.22|95.26|95.2|0
1626173530000|2021-07-13 10:52:10|95.27|95.2|95.25|95.2|95.28|95.22|95.25|95.2|0
1626173540000|2021-07-13 10:52:20|95.27|95.22|95.25|95.2|95.27|95.22|95.25|95.2|0
1626173580000|2021-07-13 10:53:00|95.23|95.17|95.23|95.14|95.25|95.17|95.21|95.12|900
1626173590000|2021-07-13 10:53:10|95.21|95.12|95.21|95.15|95.25|95.16|95.19|95.12|580
1626173600000|2021-07-13 10:53:20|95.23|95.17|95.23|95.17|95.25|95.17|95.21|95.15|0
1626173610000|2021-07-13 10:53:30|95.21|95.15|95.23|95.17|95.23|95.17|95.21|95.15|0
1626173630000|2021-07-13 10:53:50|95.26|95.15|95.28|95.2|95.3|95.22|95.24|95.15|1865
1626173640000|2021-07-13 10:54:00|95.3|95.22|95.28|95.2|95.3|95.22|95.28|95.2|0
1626173650000|2021-07-13 10:54:10|95.3|95.21|95.3|95.22|95.3|95.22|95.28|95.19|0
1626173660000|2021-07-13 10:54:20|95.28|95.2|95.28|95.2|95.28|95.2|95.28|95.2|0
1626173670000|2021-07-13 10:54:30|95.3|95.22|95.31|95.24|95.33|95.26|95.3|95.22|1273
1626173700000|2021-07-13 10:55:00|95.33|95.26|95.33|95.26|95.33|95.26|95.33|95.26|0
1626173720000|2021-07-13 10:55:20|95.31|95.24|95.31|95.24|95.31|95.24|95.31|95.24|0
1626173740000|2021-07-13 10:55:40|95.33|95.26|95.33|95.26|95.33|95.26|95.33|95.26|0
1626173750000|2021-07-13 10:55:50|95.31|95.24|95.31|95.24|95.31|95.24|95.31|95.24|0
1626173760000|2021-07-13 10:56:00|95.33|95.26|95.33|95.26|95.33|95.26|95.33|95.26|0
1626173770000|2021-07-13 10:56:10|95.31|95.24|95.39|95.31|95.41|95.32|95.31|95.24|10
1626173780000|2021-07-13 10:56:20|95.41|95.33|95.39|95.31|95.41|95.34|95.38|95.3|2500
1626173790000|2021-07-13 10:56:30|95.4|95.32|95.4|95.32|95.4|95.32|95.4|95.32|0
1626173800000|2021-07-13 10:56:40|95.41|95.34|95.41|95.34|95.41|95.34|95.41|95.34|0
1626173810000|2021-07-13 10:56:50|95.39|95.32|95.4|95.34|95.4|95.34|95.38|95.32|4254
1626173820000|2021-07-13 10:57:00|95.38|95.32|95.36|95.31|95.38|95.32|95.36|95.31|0
1626173840000|2021-07-13 10:57:20|95.37|95.33|95.35|95.28|95.37|95.33|95.34|95.28|109
1626173850000|2021-07-13 10:57:30|95.37|95.3|95.37|95.3|95.37|95.3|95.35|95.28|0
1626173860000|2021-07-13 10:57:40|95.35|95.28|95.33|95.26|95.35|95.28|95.31|95.25|149
1626173870000|2021-07-13 10:57:50|95.31|95.24|95.33|95.27|95.33|95.27|95.31|95.24|0
1626173880000|2021-07-13 10:58:00|95.31|95.25|95.37|95.31|95.37|95.31|95.31|95.25|669
1626173890000|2021-07-13 10:58:10|95.35|95.29|95.35|95.27|95.37|95.31|95.35|95.27|0
1626173910000|2021-07-13 10:58:30|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|0
1626173920000|2021-07-13 10:58:40|95.35|95.27|95.35|95.27|95.35|95.27|95.35|95.27|0
1626173930000|2021-07-13 10:58:50|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|0
1626173940000|2021-07-13 10:59:00|95.35|95.27|95.37|95.29|95.37|95.29|95.35|95.27|0
1626173950000|2021-07-13 10:59:10|95.36|95.28|95.34|95.26|95.36|95.28|95.34|95.26|0
1626173960000|2021-07-13 10:59:20|95.36|95.29|95.36|95.29|95.36|95.29|95.36|95.29|0
1626173970000|2021-07-13 10:59:30|95.38|95.32|95.33|95.24|95.41|95.36|95.33|95.24|2456
1626173980000|2021-07-13 10:59:40|95.35|95.23|95.33|95.23|95.35|95.26|95.33|95.23|0
1626173990000|2021-07-13 10:59:50|95.35|95.24|95.35|95.26|95.35|95.27|95.33|95.23|0
1626174000000|2021-07-13 11:00:00|95.33|95.24|95.35|95.26|95.35|95.26|95.33|95.24|0
1626174010000|2021-07-13 11:00:10|95.33|95.24|95.33|95.24|95.33|95.24|95.33|95.24|0
1626174020000|2021-07-13 11:00:20|95.24|95.18|95.21|95.13|95.24|95.18|95.21|95.12|178
1626174030000|2021-07-13 11:00:30|95.23|95.15|95.21|95.15|95.23|95.17|95.21|95.15|0
1626174040000|2021-07-13 11:00:40|95.26|95.17|95.26|95.18|95.26|95.18|95.24|95.16|1372
1626174050000|2021-07-13 11:00:50|95.24|95.16|95.21|95.16|95.24|95.18|95.21|95.16|1128
1626174060000|2021-07-13 11:01:00|95.23|95.18|95.22|95.18|95.23|95.18|95.22|95.18|0
1626174070000|2021-07-13 11:01:10|95.2|95.16|95.2|95.14|95.22|95.18|95.2|95.14|10
1626174080000|2021-07-13 11:01:20|95.22|95.16|95.19|95.14|95.22|95.16|95.17|95.12|0
1626174110000|2021-07-13 11:01:50|95.18|95.06|95.1|95.04|95.18|95.06|95.1|95.04|100
1626174120000|2021-07-13 11:02:00|95.09|95|95.09|95|95.1|95.01|95.07|94.98|9132
1626174130000|2021-07-13 11:02:10|95.07|94.98|95.08|95.01|95.11|95.04|95.07|94.98|9893
1626174140000|2021-07-13 11:02:20|95.1|95.03|95.08|95.01|95.1|95.03|95.08|95.01|0
1626174150000|2021-07-13 11:02:30|95.1|95.03|95.1|95.03|95.1|95.03|95.08|95.01|0
1626174160000|2021-07-13 11:02:40|95.08|95.04|95.08|95.02|95.08|95.04|95.08|95.02|0
1626174170000|2021-07-13 11:02:50|95.1|95.04|95.1|95.04|95.1|95.04|95.1|95.04|0
1626174180000|2021-07-13 11:03:00|95.08|95.02|95.09|95.04|95.1|95.04|95.07|95.02|2508
1626174190000|2021-07-13 11:03:10|95.07|95.02|95.07|95.02|95.07|95.02|95.07|95.02|0
1626174200000|2021-07-13 11:03:20|95.08|95.04|95.11|95.04|95.11|95.04|95.06|95.02|715
1626174210000|2021-07-13 11:03:30|95.08|95.02|95.16|95.08|95.18|95.1|95.08|95.02|788
1626174220000|2021-07-13 11:03:40|95.18|95.07|95.18|95.09|95.18|95.09|95.18|95.07|0
1626174230000|2021-07-13 11:03:50|95.16|95.07|95.16|95.09|95.18|95.11|95.16|95.07|0
1626174240000|2021-07-13 11:04:00|95.18|95.11|95.18|95.11|95.18|95.11|95.18|95.11|0
1626174250000|2021-07-13 11:04:10|95.16|95.09|95.16|95.09|95.16|95.09|95.16|95.09|0
1626174270000|2021-07-13 11:04:30|95.18|95.11|95.14|95.11|95.18|95.11|95.12|95.09|0
1626174280000|2021-07-13 11:04:40|95.12|95.09|95.19|95.12|95.19|95.12|95.12|95.09|523
1626174290000|2021-07-13 11:04:50|95.18|95.11|95.16|95.09|95.18|95.11|95.16|95.09|1
1626174300000|2021-07-13 11:05:00|95.18|95.11|95.22|95.12|95.24|95.14|95.18|95.1|0
1626174310000|2021-07-13 11:05:10|95.23|95.14|95.23|95.12|95.23|95.14|95.18|95.1|2500
1626174320000|2021-07-13 11:05:20|95.2|95.1|95.23|95.12|95.23|95.12|95.2|95.1|0
1626174330000|2021-07-13 11:05:30|95.21|95.1|95.23|95.12|95.23|95.12|95.21|95.1|0
1626174340000|2021-07-13 11:05:40|95.21|95.1|95.21|95.1|95.21|95.1|95.21|95.1|0
1626174350000|2021-07-13 11:05:50|95.23|95.16|95.21|95.14|95.23|95.16|95.21|95.14|147
1626174360000|2021-07-13 11:06:00|95.23|95.16|95.21|95.14|95.23|95.16|95.21|95.14|0
1626174380000|2021-07-13 11:06:20|95.23|95.16|95.23|95.16|95.23|95.16|95.23|95.16|0
1626174390000|2021-07-13 11:06:30|95.21|95.14|95.21|95.14|95.21|95.14|95.21|95.14|0
1626174420000|2021-07-13 11:07:00|95.23|95.16|95.21|95.14|95.23|95.16|95.21|95.14|0
1626174430000|2021-07-13 11:07:10|95.23|95.16|95.21|95.14|95.23|95.16|95.21|95.14|0
1626174440000|2021-07-13 11:07:20|95.23|95.15|95.23|95.17|95.23|95.17|95.23|95.15|0
1626174450000|2021-07-13 11:07:30|95.19|95.11|95.19|95.14|95.19|95.14|95.17|95.1|7488
1626174460000|2021-07-13 11:07:40|95.17|95.12|95.17|95.12|95.17|95.12|95.17|95.12|0
1626174470000|2021-07-13 11:07:50|95.19|95.14|95.19|95.14|95.19|95.14|95.17|95.12|0
1626174480000|2021-07-13 11:08:00|95.17|95.12|95.17|95.12|95.2|95.14|95.17|95.12|0
1626174490000|2021-07-13 11:08:10|95.16||95.15||95.16||95.15||97
1626174510000|2021-07-13 11:08:30|95.16|95.15|95.23|95.17|95.24|95.17|95.16|95.15|8794
1626174520000|2021-07-13 11:08:40|95.24||95.23||95.24||95.23||0
1626174540000|2021-07-13 11:09:00|||||||||418
1626174560000|2021-07-13 11:09:20|95.22|95.18|95.26|95.22|95.27|95.22|95.22|95.18|13462
1626174570000|2021-07-13 11:09:30||95.19||95.2||95.2||95.19|0
1626174580000|2021-07-13 11:09:40|95.25|95.22|95.25|95.2|95.25|95.22|95.25|95.18|18
1626174590000|2021-07-13 11:09:50|95.26|95.21|95.26|95.21|95.26|95.21|95.26|95.21|0
1626174610000|2021-07-13 11:10:10|95.25|95.2|95.25|95.2|95.25|95.2|95.25|95.2|7898
1626174620000|2021-07-13 11:10:20|95.24||95.22||95.24||95.22||0
1626174630000|2021-07-13 11:10:30|95.21|95.17|95.21|95.15|95.22|95.2|95.21|95.15|5838
1626174640000|2021-07-13 11:10:40|95.22|95.16|95.22|95.16|95.22|95.16|95.22|95.16|52
1626174650000|2021-07-13 11:10:50|95.21|95.15|95.21|95.15|95.21|95.15|95.21|95.15|100
1626174660000|2021-07-13 11:11:00|95.22|95.16|95.26|95.2|95.26|95.2|95.22|95.16|637
1626174670000|2021-07-13 11:11:10|95.25|95.19|95.26|95.2|95.26|95.2|95.25|95.19|14775
1626174700000|2021-07-13 11:11:40|||||||||620
1626174720000|2021-07-13 11:12:00|95.25||95.25||95.25||95.25||5902
1626174730000|2021-07-13 11:12:10|95.26||95.25||95.26||95.25||1205
1626174740000|2021-07-13 11:12:20|95.24|95.18|95.24|95.19|95.24|95.19|95.24|95.18|0
1626174750000|2021-07-13 11:12:30|95.23|95.18|95.23|95.17|95.24|95.18|95.22|95.15|1590
1626174760000|2021-07-13 11:12:40||95.15||95.17||95.17||95.15|2000
1626174770000|2021-07-13 11:12:50|95.22|95.16|95.21|95.15|95.22|95.16|95.21|95.15|2342
1626174780000|2021-07-13 11:13:00||95.16||95.16||95.16||95.16|5226
1626174810000|2021-07-13 11:13:30|||||||||3271
1626174820000|2021-07-13 11:13:40|95.22|95.17|95.21|95.17|95.22|95.17|95.21|95.17|176
1626174830000|2021-07-13 11:13:50||95.16||95.16||95.16||95.16|0
1626174840000|2021-07-13 11:14:00|95.2|95.15|95.18|95.1|95.2|95.16|95.18|95.1|6423
1626174850000|2021-07-13 11:14:10||95.11||95.1||95.11||95.1|422
1626174860000|2021-07-13 11:14:20||95.11||95.11||95.11||95.11|0
1626174870000|2021-07-13 11:14:30||95.12||95.13||95.13||95.12|4728
1626174890000|2021-07-13 11:14:50|95.2|95.14|95.21|95.16|95.21|95.16|95.2|95.14|10462
1626174920000|2021-07-13 11:15:20|||||||||2077
1626174950000|2021-07-13 11:15:50|95.2|95.13|95.2|95.16|95.2|95.16|95.2|95.13|5267
1626174960000|2021-07-13 11:16:00|95.19||95.19||95.19||95.19||0
1626174970000|2021-07-13 11:16:10|95.21||95.2||95.21||95.2||2518
1626174980000|2021-07-13 11:16:20|||||||||3125
1626174990000|2021-07-13 11:16:30|95.21|95.2|95.21|95.17|95.21|95.2|95.21|95.16|15092
1626175040000|2021-07-13 11:17:20|95.2|95.16|95.15|95.1|95.2|95.16|95.15|95.1|3982
1626175050000|2021-07-13 11:17:30|95.14||95.14||95.14||95.14||12141
1626175060000|2021-07-13 11:17:40|95.13|95.09|95.11|95.06|95.13|95.1|95.11|95.05|9557
1626175070000|2021-07-13 11:17:50|95.1|95.05|95.15|95.13|95.15|95.13|95.1|95.04|7537
1626175080000|2021-07-13 11:18:00|95.18|95.14|95.2|95.15|95.21|95.15|95.18|95.12|11118
1626175090000|2021-07-13 11:18:10|95.22|95.16|95.22|95.19|95.26|95.19|95.22|95.16|8589
1626175100000|2021-07-13 11:18:20|||||||||10307
1626175120000|2021-07-13 11:18:40|95.24|95.2|95.27|95.22|95.27|95.22|95.24|95.2|2811
1626175130000|2021-07-13 11:18:50|95.26|95.2|95.24|95.2|95.26|95.2|95.24|95.19|2
1626175140000|2021-07-13 11:19:00|95.26||95.26||95.26||95.26||30
1626175150000|2021-07-13 11:19:10|95.25|95.19|95.21|95.19|95.25|95.19|95.21|95.19|2000
1626175160000|2021-07-13 11:19:20|95.22||95.22||95.22||95.22||209
1626175170000|2021-07-13 11:19:30|95.21||95.21||95.21||95.21||0
1626175200000|2021-07-13 11:20:00|95.22||95.22||95.22||95.22||881
1626175210000|2021-07-13 11:20:10|95.23||95.23||95.24||95.23||0
1626175280000|2021-07-13 11:21:20|95.24|95.2|95.24|95.19|95.28|95.22|95.24|95.19|15028
1626175290000|2021-07-13 11:21:30|95.23||95.22||95.23||95.22||2625
1626175310000|2021-07-13 11:21:50|||||||||4392
1626175340000|2021-07-13 11:22:20|||||||||248
1626175390000|2021-07-13 11:23:10|95.19|95.16|95.18|95.12|95.19|95.16|95.18|95.12|2288
1626175400000|2021-07-13 11:23:20|||||||||1234
1626175410000|2021-07-13 11:23:30|95.17|95.11|95.18|95.11|95.19|95.11|95.17|95.11|2105
1626175420000|2021-07-13 11:23:40||95.12||95.11||95.12||95.11|722
1626175430000|2021-07-13 11:23:50|95.17|95.13|95.16|95.13|95.17|95.13|95.16|95.13|0
1626175450000|2021-07-13 11:24:10|||||||||380
1626175470000|2021-07-13 11:24:30|||||||||2000
1626175480000|2021-07-13 11:24:40|||||||||1000
1626175490000|2021-07-13 11:24:50|||||||||70
1626175520000|2021-07-13 11:25:20|95.14|95.11|95.13|95.08|95.14|95.11|95.13|95.07|8084
1626175530000|2021-07-13 11:25:30|95.14|95.09|95.16|95.1|95.16|95.1|95.14|95.09|2000
1626175540000|2021-07-13 11:25:40|95.17|95.11|95.2|95.16|95.22|95.16|95.17|95.11|5672
1626175560000|2021-07-13 11:26:00|95.19|95.15|95.17|95.15|95.19|95.15|95.17|95.13|2291
1626175570000|2021-07-13 11:26:10||95.12||95.14||95.14||95.12|18
1626175580000|2021-07-13 11:26:20|95.16||95.16||95.16||95.16||30
1626175590000|2021-07-13 11:26:30|95.17||95.17||95.17||95.17||20
1626175620000|2021-07-13 11:27:00|95.16|95.16|95.14|95.09|95.16|95.16|95.13|95.07|3084
1626175630000|2021-07-13 11:27:10|||||||||2398
1626175650000|2021-07-13 11:27:30|95.12||95.12||95.12||95.12||3
1626175700000|2021-07-13 11:28:20|||||||||6787
1626175730000|2021-07-13 11:28:50|95.14|95.1|95.2|95.14|95.2|95.14|95.14|95.1|30912
1626175740000|2021-07-13 11:29:00|95.19|95.13|95.14|95.09|95.19|95.14|95.14|95.09|18135
1626175750000|2021-07-13 11:29:10|||||||||119711
1626175760000|2021-07-13 11:29:20|95.13|95.08|95.1|95.05|95.13|95.08|95.1|95.04|3361
1626175800000|2021-07-13 11:30:00|||||||||20860
1626175810000|2021-07-13 11:30:10|95.09|95.06|95.08|95.05|95.09|95.06|95.08|95.05|23389
1626175840000|2021-07-13 11:30:40|95.07||95.06||95.07||95.06||420
1626175900000|2021-07-13 11:31:40|||||||||1036
1626175910000|2021-07-13 11:31:50|95.05|95.03|95.05|95|95.06|95.05|95.05|95|21799
1626175920000|2021-07-13 11:32:00||95.01||95.01||95.01||95.01|3155
1626175950000|2021-07-13 11:32:30|||||||||90000
1626175960000|2021-07-13 11:32:40|95.06|95.05|95.08|95.03|95.08|95.05|95.06|95.02|4288
1626175970000|2021-07-13 11:32:50|95.07|95.04|95.08|95.03|95.08|95.04|95.07|95.02|3210
1626175980000|2021-07-13 11:33:00|95.07|95.02|95.07|95.02|95.07|95.02|95.07|95.02|0
1626175990000|2021-07-13 11:33:10||95.01||95.01||95.01||95.01|50
1626176000000|2021-07-13 11:33:20|95.06||95.05||95.06||95.05||5759
1626176010000|2021-07-13 11:33:30||95.02||95.02||95.02||95.02|0
1626176020000|2021-07-13 11:33:40|||||||||12000
1626176030000|2021-07-13 11:33:50|95.04|95|94.89|94.84|95.04|95|94.89|94.83|241286
1626176040000|2021-07-13 11:34:00||94.83||94.82||94.83||94.81|22
1626176050000|2021-07-13 11:34:10||94.83||94.83||94.83||94.83|1246
1626176060000|2021-07-13 11:34:20|||||||||10000
1626176080000|2021-07-13 11:34:40|94.86|94.82|94.85|94.78|94.86|94.82|94.85|94.78|6625
1626176090000|2021-07-13 11:34:50|94.83|94.77|94.8|94.75|94.83|94.77|94.8|94.75|2500
1626176100000|2021-07-13 11:35:00|94.79||94.79||94.79||94.79||0
1626176110000|2021-07-13 11:35:10|||||||||1029
1626176120000|2021-07-13 11:35:20|94.78|94.74|94.79|94.72|94.79|94.74|94.76|94.71|8520
1626176130000|2021-07-13 11:35:30|94.76||94.76||94.78||94.76||5244
1626176140000|2021-07-13 11:35:40|94.78|94.73|94.78|94.74|94.78|94.76|94.76|94.73|10519
1626176150000|2021-07-13 11:35:50|94.76|94.73|94.76|94.73|94.78|94.73|94.76|94.72|3320
1626176170000|2021-07-13 11:36:10|94.78||94.78||94.78||94.78||3720
1626176180000|2021-07-13 11:36:20|94.76|94.72|94.76|94.72|94.78|94.72|94.76|94.72|4895
1626176190000|2021-07-13 11:36:30|94.78|94.73|94.76|94.73|94.78|94.73|94.76|94.73|3907
1626176200000|2021-07-13 11:36:40||94.72||94.73||94.73||94.72|17514
1626176210000|2021-07-13 11:36:50|94.78|94.74|94.84|94.79|94.9|94.88|94.78|94.74|20903
1626176220000|2021-07-13 11:37:00||94.8||94.8||94.8||94.8|4622
1626176230000|2021-07-13 11:37:10|||||||||6283
1626176250000|2021-07-13 11:37:30|94.87||94.87||94.88||94.87||10871
1626176280000|2021-07-13 11:38:00|94.86|94.81|94.85|94.79|94.86|94.81|94.85|94.79|62
1626176300000|2021-07-13 11:38:20|||||||||10870
1626176310000|2021-07-13 11:38:30|94.83|94.78|94.82|94.76|94.83|94.78|94.82|94.75|10456
1626176320000|2021-07-13 11:38:40|94.81||94.8||94.81||94.8||2530
1626176350000|2021-07-13 11:39:10|||||||||7153
1626176360000|2021-07-13 11:39:20||94.75||94.74||94.75||94.74|1622
1626176370000|2021-07-13 11:39:30|94.79|94.76|94.79|94.73|94.79|94.76|94.79|94.73|1979
1626176380000|2021-07-13 11:39:40|94.78|94.72|94.75|94.72|94.78|94.72|94.72|94.7|100305
1626176390000|2021-07-13 11:39:50|94.74|94.71|94.72|94.7|94.74|94.71|94.72|94.7|519
1626176400000|2021-07-13 11:40:00|94.75|94.71|94.78|94.72|94.78|94.75|94.75|94.7|4056
1626176410000|2021-07-13 11:40:10|94.81|94.73|94.8|94.74|94.82|94.74|94.8|94.73|2518
1626176420000|2021-07-13 11:40:20|94.79|94.76|94.79|94.74|94.8|94.76|94.79|94.73|3538
1626176430000|2021-07-13 11:40:30||94.75||94.75||94.75||94.75|15744
1626176450000|2021-07-13 11:40:50|94.78|94.76|94.8|94.76|94.8|94.76|94.78|94.75|10102
1626176460000|2021-07-13 11:41:00||94.77||94.78||94.78||94.77|8095
1626176480000|2021-07-13 11:41:20|94.82|94.79|94.86|94.8|94.87|94.8|94.8|94.78|21581
1626176490000|2021-07-13 11:41:30|94.87|94.81|94.86|94.83|94.87|94.83|94.86|94.8|16933
1626176500000|2021-07-13 11:41:40|94.85||94.85||94.85||94.85||55275
1626176510000|2021-07-13 11:41:50|||||||||5000
1626176520000|2021-07-13 11:42:00|94.86||94.86||94.86||94.86||522
1626176530000|2021-07-13 11:42:10|94.87|94.84|94.89|94.84|94.89|94.87|94.87|94.83|10881
1626176550000|2021-07-13 11:42:30|94.88||94.88||94.88||94.88||0
1626176570000|2021-07-13 11:42:50||94.83||94.83||94.83||94.83|10675
1626176580000|2021-07-13 11:43:00||94.85||94.85||94.85||94.85|2955
1626176590000|2021-07-13 11:43:10|94.89||94.89||94.89||94.89||319
1626176630000|2021-07-13 11:43:50|94.9|94.86|94.97|94.92|94.98|94.92|94.89|94.86|19978
1626176640000|2021-07-13 11:44:00|94.98|94.93|94.99|94.94|95|94.94|94.98|94.93|2500
1626176660000|2021-07-13 11:44:20|||||||||1448
1626176670000|2021-07-13 11:44:30||94.93||94.93||94.93||94.93|4781
1626176690000|2021-07-13 11:44:50|||||||||1257
1626176700000|2021-07-13 11:45:00||94.94||94.94||94.94||94.94|145
1626176730000|2021-07-13 11:45:30|||||||||300
1626176760000|2021-07-13 11:46:00|95.01|94.96|95.11|95.07|95.12|95.07|95|94.96|31524
1626176770000|2021-07-13 11:46:10|95.13|95.05|95.14|95.08|95.14|95.08|95.13|95.05|10053
1626176780000|2021-07-13 11:46:20|||||||||2000
1626176790000|2021-07-13 11:46:30|||||||||5220
1626176850000|2021-07-13 11:47:30|95.16|95.09|95.18|95.12|95.19|95.12|95.14|95.09|23034
1626176860000|2021-07-13 11:47:40|95.2|95.13|95.16|95.11|95.2|95.14|95.16|95.11|25
1626176880000|2021-07-13 11:48:00|95.15|95.09|95.1|95.06|95.15|95.09|95.1|95.06|13722
1626176890000|2021-07-13 11:48:10|||||||||500
1626176900000|2021-07-13 11:48:20|||||||||52554
1626176920000|2021-07-13 11:48:40|95.09|95.02|95.06|95.02|95.09|95.04|95.04|94.99|15849
1626176930000|2021-07-13 11:48:50|95.07|95.03|95.17|95.12|95.18|95.12|95.07|95.03|18056
1626176950000|2021-07-13 11:49:10|95.16|95.13|95.16|95.1|95.16|95.14|95.16|95.1|1884
1626176970000|2021-07-13 11:49:30|95.14|95.08|95.11|95.05|95.14|95.08|95.11|95.04|879
1626176980000|2021-07-13 11:49:40|||||||||1571
1626176990000|2021-07-13 11:49:50||95.03||95.04||95.04||95.03|307
1626177000000|2021-07-13 11:50:00|95.1||95.09||95.1||95.09||349
1626177010000|2021-07-13 11:50:10|95.1|95.05|95.09|95.05|95.1|95.05|95.09|95.05|1219
1626177020000|2021-07-13 11:50:20|||||||||10455
1626177030000|2021-07-13 11:50:30|95.08||95.08||95.08||95.08||315
1626177040000|2021-07-13 11:50:40|||||||||2500
1626177050000|2021-07-13 11:50:50|||||||||2621
1626177060000|2021-07-13 11:51:00|95.07|95.01|95.07|95.03|95.07|95.03|95.07|95|2336
1626177080000|2021-07-13 11:51:20|95.06||95.06||95.06||95.06||1278
1626177090000|2021-07-13 11:51:30|95.05||95.05||95.06||95.05||0
1626177100000|2021-07-13 11:51:40|||||||||3610
1626177120000|2021-07-13 11:52:00|||||||||13504
1626177130000|2021-07-13 11:52:10|95.04||95.04||95.04||95.04||3001
1626177140000|2021-07-13 11:52:20|||||||||919
1626177150000|2021-07-13 11:52:30|||||||||500
1626177160000|2021-07-13 11:52:40|||||||||540
1626177170000|2021-07-13 11:52:50|||||||||3692
1626177180000|2021-07-13 11:53:00|||||||||1000
1626177190000|2021-07-13 11:53:10|||||||||75
1626177200000|2021-07-13 11:53:20|||||||||1600
1626177250000|2021-07-13 11:54:10|95.05||95.04||95.07||95.04||5484
1626177290000|2021-07-13 11:54:50|||||||||25000
1626177370000|2021-07-13 11:56:10|||||||||524
1626177380000|2021-07-13 11:56:20|||||||||535
1626177400000|2021-07-13 11:56:40|||||||||10457
1626177450000|2021-07-13 11:57:30|||||||||3135
1626177470000|2021-07-13 11:57:50|95.03|95|94.97|94.93|95.03|95|94.97|94.91|29595
1626177480000|2021-07-13 11:58:00|94.96||94.96||94.96||94.96||0
1626177490000|2021-07-13 11:58:10|94.97||94.97||94.97||94.97||1298
1626177500000|2021-07-13 11:58:20|94.96||94.97||94.97||94.96||78
1626177510000|2021-07-13 11:58:30|||||||||800
1626177520000|2021-07-13 11:58:40|||||||||461
1626177530000|2021-07-13 11:58:50|94.99|94.94|95.01|94.98|95.01|94.98|94.99|94.93|23999
1626177540000|2021-07-13 11:59:00|95.02|94.99|95.06|95.03|95.07|95.03|95.02|94.99|16177
1626177550000|2021-07-13 11:59:10|95.05|95.01|95.02|94.97|95.05|95.01|95.02|94.97|4109
1626177560000|2021-07-13 11:59:20|95.01|94.95|95|94.95|95.01|94.95|95|94.95|3307
1626177580000|2021-07-13 11:59:40||94.96||94.96||94.96||94.96|105
1626177600000|2021-07-13 12:00:00|94.99|94.95|94.99|94.95|94.99|94.95|94.99|94.95|2200
1626177610000|2021-07-13 12:00:10|94.98|94.93|94.94|94.9|94.98|94.93|94.91|94.9|4681
1626177620000|2021-07-13 12:00:20|||||||||300
1626177630000|2021-07-13 12:00:30|||||||||1200
1626177650000|2021-07-13 12:00:50||94.92||94.92||94.92||94.9|198
1626177680000|2021-07-13 12:01:20|||||||||511
1626177690000|2021-07-13 12:01:30|94.95|94.9|94.94|94.9|94.97|94.94|94.94|94.9|12521
1626177700000|2021-07-13 12:01:40|94.93|94.88|94.9|94.89|94.93|94.89|94.9|94.87|1804
1626177710000|2021-07-13 12:01:50||94.86||94.85||94.86||94.85|3000
1626177730000|2021-07-13 12:02:10|94.93|94.86|94.99|94.94|94.99|94.94|94.93|94.86|167
1626177740000|2021-07-13 12:02:20|95|94.95|94.98|94.95|95|94.99|94.98|94.93|17882
1626177750000|2021-07-13 12:02:30|94.97|94.93|94.99|94.94|94.99|94.94|94.97|94.93|2081
1626177770000|2021-07-13 12:02:50|||||||||3122
1626177780000|2021-07-13 12:03:00|94.98|94.93|94.98|94.93|94.98|94.93|94.98|94.93|211
1626177790000|2021-07-13 12:03:10|||||||||1548
1626177800000|2021-07-13 12:03:20|94.99|94.94|94.98|94.94|94.99|94.94|94.98|94.94|17898
1626177820000|2021-07-13 12:03:40|||||||||28507
1626177850000|2021-07-13 12:04:10|94.97|94.93|95|94.94|95|94.94|94.97|94.93|4933
1626177860000|2021-07-13 12:04:20|||||||||5265
1626177870000|2021-07-13 12:04:30|94.99||94.99||94.99||94.99||2213
1626177900000|2021-07-13 12:05:00|94.98|94.93|94.98|94.93|94.98|94.93|94.97|94.93|561
1626177910000|2021-07-13 12:05:10|94.99|94.94|94.99|94.94|94.99|94.94|94.99|94.94|0
1626177930000|2021-07-13 12:05:30|94.98|94.93|94.98|94.93|94.98|94.93|94.98|94.93|9522
1626177940000|2021-07-13 12:05:40|94.97||94.97||94.97||94.97||0
1626177960000|2021-07-13 12:06:00||94.94||94.95||94.96||94.93|2639
1626177970000|2021-07-13 12:06:10|94.96|94.93|94.96|94.93|94.96|94.95|94.96|94.93|6508
1626177980000|2021-07-13 12:06:20|94.93|94.9|94.93|94.9|94.93|94.9|94.93|94.9|11
1626178000000|2021-07-13 12:06:40|94.96|94.91|94.96|94.92|94.96|94.93|94.93|94.9|3793
1626178010000|2021-07-13 12:06:50|94.95|94.93|94.99|94.97|94.99|94.97|94.95|94.93|5213
1626178020000|2021-07-13 12:07:00||94.94||94.95||94.95||94.94|1000
1626178030000|2021-07-13 12:07:10|||||||||8055
1626178040000|2021-07-13 12:07:20|||||||||1458
1626178050000|2021-07-13 12:07:30|95|94.98|95|94.98|95|94.99|94.99|94.95|12687
1626178060000|2021-07-13 12:07:40||94.97||94.98||94.98||94.97|202
1626178100000|2021-07-13 12:08:20|94.99|94.97|94.98|94.95|94.99|94.97|94.97|94.93|7212
1626178110000|2021-07-13 12:08:30|||||||||1073
1626178130000|2021-07-13 12:08:50||94.92||94.95||94.95||94.92|3820
1626178140000|2021-07-13 12:09:00|94.96|94.92|94.95|94.91|94.96|94.92|94.95|94.9|1158
1626178160000|2021-07-13 12:09:20||94.9||94.9||94.9||94.9|262
1626178180000|2021-07-13 12:09:40||94.91||94.91||94.91||94.91|115
1626178190000|2021-07-13 12:09:50|94.96|94.92|94.97|94.92|94.98|94.92|94.96|94.92|10
1626178200000|2021-07-13 12:10:00|94.96|94.91|94.95|94.91|94.96|94.91|94.95|94.91|1150
1626178220000|2021-07-13 12:10:20||94.9||94.91||94.91||94.9|1050
1626178240000|2021-07-13 12:10:40|||||||||10473
1626178250000|2021-07-13 12:10:50|||||||||4273
1626178280000|2021-07-13 12:11:20|94.96|94.92|94.97|94.95|95|94.96|94.94|94.92|62004
1626178290000|2021-07-13 12:11:30|94.99|94.92|94.91|94.86|95|94.93|94.9|94.86|6453
1626178300000|2021-07-13 12:11:40|94.9|94.87|94.9|94.86|94.9|94.87|94.9|94.86|5014
1626178310000|2021-07-13 12:11:50|94.89|94.85|94.9|94.85|94.91|94.86|94.88|94.85|5571
1626178320000|2021-07-13 12:12:00|||||||||5000
1626178330000|2021-07-13 12:12:10|94.89|94.82|94.84|94.8|94.89|94.82|94.84|94.8|6356
1626178350000|2021-07-13 12:12:30|94.82||94.82||94.82||94.82||200
1626178360000|2021-07-13 12:12:40|94.85|94.81|94.85|94.81|94.88|94.81|94.85|94.81|7352
1626178370000|2021-07-13 12:12:50|94.87||94.86||94.87||94.82||1616
1626178390000|2021-07-13 12:13:10|94.87||94.87||94.87||94.87||1626
1626178400000|2021-07-13 12:13:20|94.88|94.82|94.89|94.83|94.89|94.83|94.88|94.82|0
1626178420000|2021-07-13 12:13:40|94.9||94.9||94.9||94.9||100
1626178430000|2021-07-13 12:13:50|94.92|94.84|94.9|94.86|94.92|94.86|94.9|94.84|20092
1626178440000|2021-07-13 12:14:00|94.89|94.87|94.89|94.86|94.89|94.87|94.89|94.86|66
1626178460000|2021-07-13 12:14:20|||||||||9069
1626178480000|2021-07-13 12:14:40|94.9||94.89||94.9||94.89||655
1626178490000|2021-07-13 12:14:50|||||||||1200
1626178510000|2021-07-13 12:15:10|94.88|94.83|94.89|94.83|94.89|94.83|94.85|94.8|2101
1626178520000|2021-07-13 12:15:20|||||||||2087
1626178550000|2021-07-13 12:15:50|94.91|94.84|94.92|94.88|94.92|94.89|94.89|94.84|16384
1626178560000|2021-07-13 12:16:00|94.93|94.89|94.98|94.93|94.99|94.95|94.92|94.89|24163
1626178570000|2021-07-13 12:16:10|94.97|94.96|94.96|94.93|94.97|94.96|94.96|94.93|1956
1626178580000|2021-07-13 12:16:20|||||||||3759
1626178590000|2021-07-13 12:16:30|94.95||94.95||94.95||94.95||200
1626178600000|2021-07-13 12:16:40|94.96||94.96||94.96||94.96||0
1626178610000|2021-07-13 12:16:50|94.97|94.94|94.99|94.94|94.99|94.94|94.97|94.94|4641
1626178630000|2021-07-13 12:17:10|94.98|94.93|94.96|94.93|94.98|94.93|94.96|94.93|693
1626178650000|2021-07-13 12:17:30|||||||||3654
1626178670000|2021-07-13 12:17:50||94.94||94.94||94.94||94.94|1
1626178690000|2021-07-13 12:18:10||94.93||94.93||94.93||94.93|100
1626178720000|2021-07-13 12:18:40|94.95||94.95||94.95||94.95||1500
1626178730000|2021-07-13 12:18:50|94.94|94.94|94.99|94.96|94.99|94.96|94.94|94.94|17168
1626178740000|2021-07-13 12:19:00|95|94.97|94.99|94.95|95|94.97|94.99|94.94|13163
1626178750000|2021-07-13 12:19:10|95|94.97|95|94.97|95|94.97|95|94.97|1755
1626178760000|2021-07-13 12:19:20|95.02|94.98|95.1|95.06|95.1|95.06|95.02|94.98|22358
1626178770000|2021-07-13 12:19:30|95.09|95.05|95.08|95.04|95.09|95.05|95.06|95.04|5405
1626178780000|2021-07-13 12:19:40|||||||||1500
1626178790000|2021-07-13 12:19:50|95.09|95.05|95.09|95.05|95.1|95.05|95.09|95.05|1082
1626178830000|2021-07-13 12:20:30|95.1|95.06|95.08|95.03|95.1|95.09|95.07|95|20931
1626178840000|2021-07-13 12:20:40||95.04||95.04||95.04||95.04|0
1626178850000|2021-07-13 12:20:50|95.07|95.02|95.01|94.96|95.07|95.02|95.01|94.96|1926
1626178860000|2021-07-13 12:21:00|95.02|94.95|95.01|94.96|95.02|94.96|95.01|94.95|0
1626178870000|2021-07-13 12:21:10|95.02|94.97|95.02|94.98|95.02|94.98|95.02|94.97|290
1626178880000|2021-07-13 12:21:20|95.04|94.99|95.04|95|95.06|95.02|95.01|94.97|8033
1626178890000|2021-07-13 12:21:30|95.05|94.99|95.04|94.99|95.06|94.99|95.04|94.99|665
1626178900000|2021-07-13 12:21:40|95.05|95|95.05|95|95.05|95|95.05|95|105
1626178910000|2021-07-13 12:21:50|95.04|94.99|95.04|94.98|95.04|94.99|95.04|94.97|0
1626178920000|2021-07-13 12:22:00|95.05||95.04||95.05||95.04||262
1626178970000|2021-07-13 12:22:50|95.03|94.97|95.03|94.97|95.03|94.97|95.03|94.97|1593
1626178980000|2021-07-13 12:23:00|95.02|94.98|95|94.96|95.02|94.98|94.99|94.96|5124
1626178990000|2021-07-13 12:23:10|94.99||94.98||94.99||94.98||3336
1626179000000|2021-07-13 12:23:20|94.99||94.99||94.99||94.99||1
1626179010000|2021-07-13 12:23:30|||||||||4177
1626179020000|2021-07-13 12:23:40|94.98||94.99||94.99||94.98||1501
1626179030000|2021-07-13 12:23:50|94.98|94.98|94.99|94.96|94.99|94.98|94.98|94.96|6338
1626179050000|2021-07-13 12:24:10||94.97||94.96||94.97||94.96|1445
1626179060000|2021-07-13 12:24:20|95|94.97|95.1|95.05|95.1|95.05|94.99|94.97|22084
1626179090000|2021-07-13 12:24:50|95.11|95.06|95.12|95.07|95.12|95.07|95.1|95.06|14104
1626179100000|2021-07-13 12:25:00|95.11|95.05|95.11|95.05|95.11|95.05|95.11|95.05|1552
1626179110000|2021-07-13 12:25:10|95.12|95.06|95.12|95.08|95.12|95.08|95.12|95.06|0
1626179130000|2021-07-13 12:25:30|95.14|95.09|95.12|95.06|95.15|95.1|95.12|95.06|4857
1626179140000|2021-07-13 12:25:40|95.13|95.07|95.17|95.13|95.19|95.13|95.13|95.07|35957
1626179160000|2021-07-13 12:26:00|||||||||7686
1626179170000|2021-07-13 12:26:10|95.16|95.11|95.15|95.1|95.16|95.11|95.15|95.09|722
1626179180000|2021-07-13 12:26:20||95.09||95.09||95.09||95.08|0
1626179210000|2021-07-13 12:26:50||95.1||95.1||95.1||95.1|105
1626179220000|2021-07-13 12:27:00|||||||||10450
1626179230000|2021-07-13 12:27:10|95.16|95.11|95.2|95.16|95.2|95.16|95.16|95.11|8122
1626179240000|2021-07-13 12:27:20||95.15||95.16||95.16||95.15|459
1626179250000|2021-07-13 12:27:30|95.22|95.17|95.25|95.22|95.25|95.22|95.22|95.17|8740
1626179270000|2021-07-13 12:27:50|95.24|95.19|95.25|95.19|95.25|95.2|95.24|95.18|167
1626179280000|2021-07-13 12:28:00|95.26||95.24||95.26||95.24||0
1626179290000|2021-07-13 12:28:10|95.25|95.2|95.26|95.21|95.26|95.21|95.25|95.2|2905
1626179300000|2021-07-13 12:28:20|||||||||515
1626179310000|2021-07-13 12:28:30|||||||||786
1626179320000|2021-07-13 12:28:40|||||||||250
1626179330000|2021-07-13 12:28:50|||||||||3646
1626179340000|2021-07-13 12:29:00|95.27||95.27||95.27||95.27||550
1626179350000|2021-07-13 12:29:10|95.25||95.25||95.25||95.25||1004
1626179370000|2021-07-13 12:29:30|||||||||15442
1626179380000|2021-07-13 12:29:40|95.28|95.22|95.27|95.21|95.28|95.24|95.27|95.21|11400
1626179400000|2021-07-13 12:30:00|95.26|95.2|95.23|95.11|95.26|95.2|95.07|95|105451
1626179410000|2021-07-13 12:30:10|95.19|95.12|95.16|95.12|95.19|95.13|95.13|95.1|13247
1626179420000|2021-07-13 12:30:20|95.19|95.13|95.22|95.2|95.23|95.2|95.16|95.13|7283
1626179430000|2021-07-13 12:30:30|95.21|95.15|95.21|95.16|95.24|95.18|95.2|95.13|4055
1626179440000|2021-07-13 12:30:40|95.24|95.17|95.31|95.24|95.34|95.28|95.24|95.17|22883
1626179450000|2021-07-13 12:30:50|95.32|95.25|95.4|95.36|95.42|95.36|95.32|95.25|32191
1626179460000|2021-07-13 12:31:00|95.41|95.34|95.6|95.54|95.6|95.54|95.41|95.34|62008
1626179470000|2021-07-13 12:31:10|95.59|95.55|95.6|95.56|95.6|95.56|95.59|95.55|7201
1626179480000|2021-07-13 12:31:20|95.59|95.55|95.69|95.6|95.69|95.6|95.59|95.55|8477
1626179490000|2021-07-13 12:31:30|95.7|95.61|95.78|95.75|95.8|95.76|95.69|95.61|108359
1626179500000|2021-07-13 12:31:40|95.77|95.74|95.76|95.7|95.78|95.74|95.71|95.66|4893
1626179510000|2021-07-13 12:31:50|95.77|95.71|95.8|95.74|95.8|95.74|95.77|95.71|16230
1626179520000|2021-07-13 12:32:00|95.81|95.75|95.87|95.82|95.93|95.85|95.81|95.75|44575
1626179530000|2021-07-13 12:32:10|95.88|95.83|95.98|95.89|95.99|95.89|95.87|95.83|6770
1626179540000|2021-07-13 12:32:20|95.97|95.9|95.96|95.9|95.98|95.92|95.96|95.9|490
1626179550000|2021-07-13 12:32:30|95.95|95.91|95.93|95.85|95.96|95.92|95.91|95.84|12950
1626179560000|2021-07-13 12:32:40|95.92|95.81|95.91|95.82|95.93|95.82|95.91|95.81|0
1626179570000|2021-07-13 12:32:50|95.92|95.8|95.87|95.77|95.92|95.82|95.87|95.75|10440
1626179580000|2021-07-13 12:33:00|95.86|95.76|95.75|95.69|95.86|95.76|95.75|95.67|8904
1626179590000|2021-07-13 12:33:10|95.74||95.71||95.74||95.71||150
1626179600000|2021-07-13 12:33:20|95.69|95.64|95.6|95.54|95.69|95.64|95.6|95.52|25229
1626179610000|2021-07-13 12:33:30|95.61|95.55|95.57|95.5|95.61|95.55|95.57|95.49|12570
1626179620000|2021-07-13 12:33:40|95.56|95.49|95.56|95.45|95.56|95.49|95.56|95.44|0
1626179630000|2021-07-13 12:33:50|95.55|95.46|95.53|95.46|95.55|95.49|95.53|95.46|2990
1626179640000|2021-07-13 12:34:00|95.55|95.47|95.52|95.45|95.55|95.47|95.52|95.45|2447
1626179650000|2021-07-13 12:34:10|95.53|95.44|95.51|95.43|95.53|95.46|95.51|95.43|630
1626179660000|2021-07-13 12:34:20||95.44||95.44||95.44||95.44|258
1626179670000|2021-07-13 12:34:30|95.52|95.52|95.54|95.44|95.59|95.53|95.51|95.44|17233
1626179680000|2021-07-13 12:34:40|95.53|95.43|95.5|95.41|95.53|95.43|95.5|95.41|43
1626179690000|2021-07-13 12:34:50|95.52|95.42|95.5|95.44|95.52|95.44|95.5|95.42|48
1626179700000|2021-07-13 12:35:00|95.52|95.43|95.53|95.46|95.54|95.46|95.52|95.43|4434
1626179710000|2021-07-13 12:35:10|95.52|95.45|95.51|95.41|95.52|95.45|95.51|95.4|9800
1626179720000|2021-07-13 12:35:20|95.5|95.42|95.49|95.42|95.5|95.42|95.49|95.42|0
1626179760000|2021-07-13 12:36:00|95.48|95.39|95.44|95.34|95.48|95.39|95.44|95.34|18331
1626179770000|2021-07-13 12:36:10|95.43|95.33|95.42|95.33|95.43|95.34|95.41|95.31|759
1626179780000|2021-07-13 12:36:20|95.41|95.32|95.39|95.31|95.43|95.32|95.39|95.29|3265
1626179790000|2021-07-13 12:36:30|||||||||2285
1626179800000|2021-07-13 12:36:40|||||||||458
1626179810000|2021-07-13 12:36:50|95.38|95.27|95.28|95.22|95.38|95.27|95.28|95.19|41107
1626179820000|2021-07-13 12:37:00|95.31|95.21|95.27|95.18|95.31|95.21|95.27|95.17|151
1626179830000|2021-07-13 12:37:10|95.28|95.19|95.27|95.2|95.28|95.23|95.27|95.18|24396
1626179840000|2021-07-13 12:37:20|95.26|95.21|95.26|95.22|95.27|95.22|95.26|95.21|4226
1626179850000|2021-07-13 12:37:30|95.27|95.23|95.34|95.27|95.36|95.3|95.27|95.23|13863
1626179860000|2021-07-13 12:37:40|95.33||95.33||95.33||95.33||0
1626179870000|2021-07-13 12:37:50|95.32|95.26|95.32|95.26|95.32|95.26|95.32|95.26|590
1626179880000|2021-07-13 12:38:00|95.31|95.24|95.31|95.25|95.31|95.25|95.31|95.24|0
1626179890000|2021-07-13 12:38:10|95.3|95.26|95.3|95.23|95.31|95.26|95.3|95.22|0
1626179900000|2021-07-13 12:38:20||95.26||95.26||95.26||95.26|0
1626179910000|2021-07-13 12:38:30|95.31|95.27|95.31|95.3|95.33|95.3|95.31|95.27|9212
1626179920000|2021-07-13 12:38:40|95.33||95.34||95.34||95.33||238
1626179930000|2021-07-13 12:38:50|95.35|95.31|95.34|95.3|95.39|95.33|95.34|95.3|59988
1626179940000|2021-07-13 12:39:00|95.33|95.27|95.32|95.27|95.33|95.27|95.32|95.27|19
1626179950000|2021-07-13 12:39:10|95.31|95.25|95.28|95.2|95.31|95.29|95.24|95.18|11226
1626179960000|2021-07-13 12:39:20|95.27||95.26||95.27||95.26||0
1626179970000|2021-07-13 12:39:30|||||||||5210
1626179980000|2021-07-13 12:39:40|95.25|95.19|95.24|95.18|95.25|95.2|95.24|95.18|13466
1626179990000|2021-07-13 12:39:50|||||||||5000
1626180000000|2021-07-13 12:40:00|95.22|95.16|95.18|95.1|95.22|95.16|95.18|95.07|2775
1626180010000|2021-07-13 12:40:10||95.11||95.11||95.11||95.11|1190
1626180020000|2021-07-13 12:40:20||95.12||95.12||95.12||95.12|0
1626180030000|2021-07-13 12:40:30|95.17||95.17||95.17||95.17||135
1626180040000|2021-07-13 12:40:40|95.18||95.18||95.18||95.18||0
1626180050000|2021-07-13 12:40:50|95.2|95.13|95.2|95.13|95.22|95.15|95.18|95.12|9323
1626180060000|2021-07-13 12:41:00|95.19||95.19||95.19||95.19||0
1626180070000|2021-07-13 12:41:10|||||||||405
1626180090000|2021-07-13 12:41:30|||||||||10449
1626180160000|2021-07-13 12:42:40|95.18|95.1|95.14|95.1|95.18|95.11|95.13|95.1|3957
1626180170000|2021-07-13 12:42:50|95.16|95.11|95.19|95.13|95.19|95.13|95.14|95.11|9373
1626180190000|2021-07-13 12:43:10|95.21|95.14|95.33|95.27|95.39|95.28|95.19|95.14|23643
1626180200000|2021-07-13 12:43:20|95.32|95.24|95.32|95.23|95.32|95.24|95.32|95.21|1063
1626180210000|2021-07-13 12:43:30|95.29|95.21|95.29|95.22|95.29|95.22|95.28|95.2|10847
1626180220000|2021-07-13 12:43:40|95.28||95.28||95.28||95.28||0
1626180230000|2021-07-13 12:43:50|95.27|95.19|95.28|95.2|95.28|95.2|95.27|95.19|202
1626180240000|2021-07-13 12:44:00|95.27|95.18|95.27|95.19|95.27|95.19|95.27|95.16|48
1626180260000|2021-07-13 12:44:20||95.2||95.21||95.21||95.2|70190
1626180270000|2021-07-13 12:44:30|95.26|95.22|95.27|95.23|95.27|95.23|95.26|95.22|513
1626180280000|2021-07-13 12:44:40|||||||||5217
1626180290000|2021-07-13 12:44:50|95.26|95.22|95.25|95.17|95.26|95.22|95.24|95.16|613
1626180300000|2021-07-13 12:45:00|95.24||95.24||95.24||95.24||0
1626180320000|2021-07-13 12:45:20|95.25||95.24||95.25||95.24||305
1626180340000|2021-07-13 12:45:40|95.25|95.18|95.25|95.21|95.27|95.22|95.25|95.18|15589
1626180360000|2021-07-13 12:46:00|95.24|95.18|95.24|95.16|95.24|95.18|95.24|95.16|6089
1626180370000|2021-07-13 12:46:10||95.17||95.17||95.17||95.17|0
1626180380000|2021-07-13 12:46:20|95.26|95.19|95.31|95.26|95.37|95.28|95.26|95.19|12232
1626180390000|2021-07-13 12:46:30|95.35|95.28|95.36|95.3|95.37|95.3|95.31|95.25|4161
1626180400000|2021-07-13 12:46:40|95.32|95.26|95.32|95.28|95.32|95.28|95.32|95.23|7385
1626180410000|2021-07-13 12:46:50|95.35||95.34||95.35||95.34||0
1626180420000|2021-07-13 12:47:00|95.33|95.25|95.32|95.24|95.33|95.25|95.32|95.23|205
1626180440000|2021-07-13 12:47:20|||||||||889
1626180450000|2021-07-13 12:47:30||95.25||95.26||95.26||95.25|0
1626180470000|2021-07-13 12:47:50|95.31|95.23|95.33|95.27|95.35|95.27|95.31|95.23|1
1626180480000|2021-07-13 12:48:00|95.35|95.28|95.4|95.35|95.4|95.35|95.33|95.28|4414
1626180490000|2021-07-13 12:48:10||95.34||95.34||95.34||95.34|730
1626180500000|2021-07-13 12:48:20|95.39|95.32|95.39|95.32|95.39|95.32|95.39|95.32|304
1626180510000|2021-07-13 12:48:30|95.37||95.37||95.37||95.37||30
1626180530000|2021-07-13 12:48:50|95.36||95.36||95.36||95.36||30
1626180540000|2021-07-13 12:49:00|95.35||95.35||95.35||95.35||600
1626180550000|2021-07-13 12:49:10|||||||||5299
1626180560000|2021-07-13 12:49:20|95.36|95.29|95.31|95.26|95.37|95.29|95.31|95.23|2230
1626180570000|2021-07-13 12:49:30||95.25||95.26||95.26||95.25|110
1626180580000|2021-07-13 12:49:40||95.25||95.26||95.26||95.25|0
1626180600000|2021-07-13 12:50:00||95.25||95.25||95.25||95.25|2
1626180610000|2021-07-13 12:50:10||95.26||95.26||95.26||95.26|470
1626180620000|2021-07-13 12:50:20|||||||||1000
1626180630000|2021-07-13 12:50:30|95.3|95.25|95.3|95.26|95.3|95.26|95.3|95.25|9556
1626180640000|2021-07-13 12:50:40|95.31||95.31||95.31||95.31||0
1626180650000|2021-07-13 12:50:50|95.3|95.25|95.3|95.22|95.3|95.25|95.3|95.22|1376
1626180660000|2021-07-13 12:51:00||95.23||95.23||95.23||95.22|100
1626180670000|2021-07-13 12:51:10||95.22||95.22||95.22||95.22|9349
1626180680000|2021-07-13 12:51:20||95.23||95.23||95.23||95.22|9549
1626180690000|2021-07-13 12:51:30|95.28|95.22|95.27|95.22|95.28|95.23|95.27|95.22|13429
1626180700000|2021-07-13 12:51:40|95.28||95.26||95.28||95.26||4
1626180710000|2021-07-13 12:51:50|95.28|95.23|95.33|95.25|95.34|95.27|95.28|95.23|14572
1626180720000|2021-07-13 12:52:00|95.3|95.24|95.29|95.22|95.3|95.25|95.29|95.21|0
1626180730000|2021-07-13 12:52:10|95.28|95.21|95.27|95.19|95.28|95.21|95.27|95.19|12344
1626180740000|2021-07-13 12:52:20|95.25|95.18|95.22|95.15|95.25|95.18|95.22|95.15|6168
1626180750000|2021-07-13 12:52:30||95.16||95.16||95.16||95.16|11
1626180770000|2021-07-13 12:52:50|95.21|95.15|95.26|95.19|95.29|95.24|95.21|95.15|10721
1626180780000|2021-07-13 12:53:00|95.25|95.18|95.24|95.17|95.25|95.18|95.23|95.16|48653
1626180790000|2021-07-13 12:53:10|95.23|95.16|95.19|95.13|95.23|95.16|95.19|95.13|3013
1626180800000|2021-07-13 12:53:20|95.2|95.14|95.2|95.15|95.2|95.15|95.2|95.14|10500
1626180810000|2021-07-13 12:53:30|95.19||95.19||95.19||95.19||3123
1626180820000|2021-07-13 12:53:40|||||||||5220
1626180830000|2021-07-13 12:53:50|95.18|95.12|95.13|95.05|95.18|95.12|95.13|95.03|7044
1626180840000|2021-07-13 12:54:00||95.04||95.04||95.05||95.04|17
1626180850000|2021-07-13 12:54:10||95.05||95.06||95.06||95.04|1430
1626180860000|2021-07-13 12:54:20|||||||||2615
1626180870000|2021-07-13 12:54:30|95.11|95.04|95.11|95.04|95.11|95.06|95.11|95.03|2606
1626180880000|2021-07-13 12:54:40||95.05||95.05||95.05||95.04|248
1626180890000|2021-07-13 12:54:50|95.13|95.06|95.17|95.11|95.17|95.12|95.13|95.06|1367
1626180900000|2021-07-13 12:55:00|95.13|95.1|95.17|95.12|95.17|95.12|95.13|95.1|10058
1626180910000|2021-07-13 12:55:10||95.11||95.12||95.12||95.11|2413
1626180930000|2021-07-13 12:55:30|95.16||95.16||95.16||95.16||10446
1626180950000|2021-07-13 12:55:50|||||||||113
1626180960000|2021-07-13 12:56:00|||||||||8307
1626180990000|2021-07-13 12:56:30|95.15||95.15||95.15||95.15||593
1626181000000|2021-07-13 12:56:40|95.16|95.13|95.21|95.14|95.23|95.16|95.16|95.13|5348
1626181010000|2021-07-13 12:56:50|95.2|95.13|95.2|95.13|95.2|95.13|95.2|95.13|2086
1626181020000|2021-07-13 12:57:00|95.19|95.14|95.26|95.18|95.26|95.18|95.19|95.13|10251
1626181030000|2021-07-13 12:57:10|95.25|95.17|95.21|95.14|95.25|95.17|95.21|95.13|880
1626181040000|2021-07-13 12:57:20|95.2|95.13|95.16|95.12|95.2|95.13|95.16|95.12|5934
1626181080000|2021-07-13 12:58:00|95.14|95.09|95.14|95.08|95.14|95.1|95.14|95.07|7
1626181110000|2021-07-13 12:58:30|95.13|95.07|95.14|95.07|95.14|95.07|95.13|95.05|15
1626181120000|2021-07-13 12:58:40|95.13|95.06|95.08|95.02|95.13|95.06|95.08|95.01|25076
1626181130000|2021-07-13 12:58:50|95.09|95.03|95.08|95.02|95.09|95.03|95.08|95|35000
1626181150000|2021-07-13 12:59:10|95.07|95.01|95.07|95.02|95.09|95.06|95.04|95|12144
1626181170000|2021-07-13 12:59:30|95.06||95.06||95.06||95.06||6
1626181180000|2021-07-13 12:59:40|95.07|95.03|95.1|95.04|95.1|95.05|95.07|95.03|13564
1626181190000|2021-07-13 12:59:50|95.11|95.05|95.1|95.03|95.14|95.05|95.1|95.03|9995
1626181200000|2021-07-13 13:00:00|95.09|95.02|95.1|95.03|95.1|95.03|95.08|95.02|25
1626181210000|2021-07-13 13:00:10|95.08|95.02|95.1|95.03|95.1|95.03|95.08|95.02|1796
1626181230000|2021-07-13 13:00:30|||||||||3127
1626181270000|2021-07-13 13:01:10|95.11|95.05|95.1|95.06|95.14|95.07|95.1|95.03|12722
1626181280000|2021-07-13 13:01:20|95.09|95.05|95.09|95.05|95.09|95.05|95.09|95.05|5651
1626181300000|2021-07-13 13:01:40|||||||||2092
1626181310000|2021-07-13 13:01:50|95.08|95.02|94.94|94.9|95.08|95.02|94.94|94.9|557119
1626181320000|2021-07-13 13:02:00|94.93|94.89|94.93|94.87|94.94|94.89|94.91|94.87|4891
1626181330000|2021-07-13 13:02:10|94.92|94.88|94.91|94.87|94.96|94.88|94.9|94.87|5870
1626181340000|2021-07-13 13:02:20|94.9|94.85|94.86|94.81|94.92|94.85|94.82|94.76|34933
1626181350000|2021-07-13 13:02:30|94.85|94.8|94.84|94.78|94.85|94.81|94.84|94.76|2745
1626181360000|2021-07-13 13:02:40|94.85|94.79|94.85|94.79|94.85|94.79|94.85|94.79|15750
1626181370000|2021-07-13 13:02:50|94.84||94.84||94.84||94.84||10520
1626181380000|2021-07-13 13:03:00|94.83|94.78|94.82|94.76|94.83|94.79|94.81|94.76|6854
1626181390000|2021-07-13 13:03:10|94.81|94.79|94.81|94.76|94.81|94.79|94.81|94.76|500
1626181400000|2021-07-13 13:03:20|94.82|94.77|94.8|94.72|94.82|94.79|94.8|94.72|8761
1626181410000|2021-07-13 13:03:30|94.78|94.71|94.75|94.7|94.78|94.71|94.75|94.7|0
1626181420000|2021-07-13 13:03:40|94.76|94.71|94.68|94.6|94.76|94.73|94.68|94.6|84186
1626181430000|2021-07-13 13:03:50|94.66|94.59|94.65|94.57|94.66|94.59|94.6|94.53|44979
1626181440000|2021-07-13 13:04:00|94.64|94.56|94.6|94.56|94.64|94.56|94.6|94.56|1060
1626181460000|2021-07-13 13:04:20|94.62|94.57|94.73|94.66|94.74|94.66|94.62|94.57|69927
1626181470000|2021-07-13 13:04:30|94.72||94.7||94.72||94.7||460
1626181480000|2021-07-13 13:04:40|94.68|94.65|94.64|94.59|94.68|94.65|94.63|94.55|9394
1626181490000|2021-07-13 13:04:50|||||||||500
1626181500000|2021-07-13 13:05:00|94.63|94.58|94.71|94.63|94.72|94.63|94.63|94.56|21911
1626181510000|2021-07-13 13:05:10|94.7|94.7|94.7|94.63|94.71|94.7|94.7|94.62|26398
1626181520000|2021-07-13 13:05:20|94.69|94.62|94.67|94.6|94.69|94.62|94.67|94.6|829
1626181530000|2021-07-13 13:05:30|94.66||94.66||94.66||94.66||0
1626181540000|2021-07-13 13:05:40|94.67|94.61|94.71|94.66|94.71|94.67|94.67|94.61|42929
1626181550000|2021-07-13 13:05:50|94.7|94.65|94.67|94.63|94.7|94.65|94.67|94.6|15
1626181560000|2021-07-13 13:06:00|94.66||94.66||94.66||94.66||510
1626181570000|2021-07-13 13:06:10|94.67||94.66||94.67||94.66||30
1626181580000|2021-07-13 13:06:20|94.67|94.64|94.71|94.64|94.71|94.64|94.67|94.63|12509
1626181590000|2021-07-13 13:06:30|||||||||2291
1626181600000|2021-07-13 13:06:40|94.72|94.65|94.68|94.63|94.73|94.7|94.68|94.63|38934
1626181610000|2021-07-13 13:06:50|94.67|94.7|94.75|94.67|94.75|94.7|94.67|94.64|33607
1626181620000|2021-07-13 13:07:00|94.72|94.68|94.72|94.69|94.72|94.69|94.72|94.66|18225
1626181650000|2021-07-13 13:07:30|94.75|94.72|94.76|94.69|94.77|94.72|94.75|94.69|3135
1626181660000|2021-07-13 13:07:40|94.75|94.7|94.75|94.7|94.75|94.72|94.75|94.7|1425
1626181670000|2021-07-13 13:07:50|||||||||10000
1626181680000|2021-07-13 13:08:00|94.74|94.69|94.72|94.66|94.74|94.69|94.72|94.64|7039
1626181690000|2021-07-13 13:08:10|94.71|94.65|94.7|94.64|94.71|94.65|94.7|94.64|20
1626181710000|2021-07-13 13:08:30|||||||||5241
1626181720000|2021-07-13 13:08:40|||||||||25800
1626181730000|2021-07-13 13:08:50|||||||||4190
1626181740000|2021-07-13 13:09:00|94.69|94.63|94.65|94.6|94.69|94.63|94.65|94.6|7972
1626181750000|2021-07-13 13:09:10|||||||||2122
1626181760000|2021-07-13 13:09:20||94.56||94.59||94.59||94.56|451
1626181780000|2021-07-13 13:09:40|94.64|94.58|94.62|94.54|94.64|94.58|94.62|94.53|4803
1626181800000|2021-07-13 13:10:00|||||||||6573
1626181810000|2021-07-13 13:10:10||94.6||94.55||94.6||94.54|458
1626181820000|2021-07-13 13:10:20|94.61|94.56|94.61|94.56|94.61|94.56|94.61|94.56|5505
1626181830000|2021-07-13 13:10:30|94.62|94.57|94.65|94.6|94.65|94.6|94.62|94.57|7143
1626181840000|2021-07-13 13:10:40|94.68|94.61|94.67|94.63|94.68|94.64|94.67|94.61|9831
1626181850000|2021-07-13 13:10:50|94.68||94.68||94.68||94.68||6188
1626181870000|2021-07-13 13:11:10|94.67|94.62|94.64|94.59|94.67|94.62|94.64|94.55|1285
1626181890000|2021-07-13 13:11:30|94.65|94.57|94.67|94.62|94.67|94.62|94.65|94.57|3
1626181900000|2021-07-13 13:11:40|94.66|94.6|94.66|94.6|94.66|94.6|94.66|94.6|1047
1626181910000|2021-07-13 13:11:50|||||||||1765
1626181920000|2021-07-13 13:12:00||94.57||94.58||94.58||94.57|0
1626181930000|2021-07-13 13:12:10||94.59||94.59||94.59||94.59|3072
1626181940000|2021-07-13 13:12:20||94.6||94.6||94.6||94.6|1146
1626181960000|2021-07-13 13:12:40|94.65|94.61|94.62|94.59|94.65|94.61|94.62|94.59|16314
1626181970000|2021-07-13 13:12:50|94.6||94.62||94.63||94.6||811
1626181980000|2021-07-13 13:13:00|94.63|94.56|94.6|94.55|94.63|94.57|94.59|94.55|15723
1626181990000|2021-07-13 13:13:10|94.59|94.56|94.59|94.56|94.59|94.56|94.59|94.56|4206
1626182010000|2021-07-13 13:13:30|94.61|94.57|94.61|94.58|94.61|94.58|94.61|94.57|2927
1626182020000|2021-07-13 13:13:40||94.55||94.58||94.58||94.55|203
1626182030000|2021-07-13 13:13:50|94.65|94.59|94.65|94.61|94.65|94.61|94.65|94.57|2478
1626182040000|2021-07-13 13:14:00||94.62||94.6||94.62||94.6|14
1626182050000|2021-07-13 13:14:10|||||||||21129
1626182080000|2021-07-13 13:14:40|94.66|94.61|94.76|94.71|94.77|94.71|94.66|94.61|15171
1626182090000|2021-07-13 13:14:50|94.74|94.68|94.73|94.68|94.74|94.68|94.73|94.67|6289
1626182100000|2021-07-13 13:15:00|94.72|94.67|94.69|94.63|94.72|94.67|94.69|94.61|9403
1626182110000|2021-07-13 13:15:10|||||||||10821
1626182120000|2021-07-13 13:15:20|||||||||1038
1626182130000|2021-07-13 13:15:30|||||||||4000
1626182140000|2021-07-13 13:15:40|94.7|94.64|94.7|94.64|94.7|94.64|94.7|94.64|165
1626182150000|2021-07-13 13:15:50|94.72|94.65|94.74|94.69|94.74|94.69|94.7|94.65|11016
1626182160000|2021-07-13 13:16:00|94.73|94.67|94.73|94.65|94.73|94.67|94.73|94.64|10239
1626182170000|2021-07-13 13:16:10|94.72|94.64|94.71|94.63|94.72|94.64|94.71|94.62|3559
1626182190000|2021-07-13 13:16:30|94.72|94.71|94.71|94.64|94.74|94.71|94.7|94.63|23848
1626182200000|2021-07-13 13:16:40|94.73|94.65|94.73|94.66|94.74|94.66|94.72|94.65|160
1626182210000|2021-07-13 13:16:50|94.72||94.72||94.72||94.72||0
1626182230000|2021-07-13 13:17:10||94.68||94.69||94.69||94.68|9332
1626182240000|2021-07-13 13:17:20|94.71|94.68|94.67|94.63|94.72|94.68|94.67|94.6|9994
1626182250000|2021-07-13 13:17:30|94.72||94.72||94.72||94.72||3
1626182260000|2021-07-13 13:17:40|94.68|94.64|94.72|94.65|94.73|94.65|94.68|94.64|6868
1626182280000|2021-07-13 13:18:00|94.7||94.69||94.7||94.69||20591
1626182300000|2021-07-13 13:18:20|||||||||2250
1626182310000|2021-07-13 13:18:30|||||||||1000
1626182320000|2021-07-13 13:18:40|94.7||94.7||94.7||94.7||485
1626182330000|2021-07-13 13:18:50|||||||||10455
1626182340000|2021-07-13 13:19:00||94.66||94.66||94.67||94.66|9181
1626182350000|2021-07-13 13:19:10||94.67||94.67||94.67||94.67|100
1626182360000|2021-07-13 13:19:20|94.73|94.68|94.72|94.68|94.73|94.68|94.7|94.67|7835
1626182370000|2021-07-13 13:19:30|94.74|94.67|94.74|94.68|94.74|94.68|94.74|94.67|2893
1626182380000|2021-07-13 13:19:40|94.72|94.67|94.72|94.67|94.72|94.67|94.72|94.67|0
1626182390000|2021-07-13 13:19:50|94.71|94.65|94.71|94.65|94.71|94.66|94.71|94.64|6288
1626182400000|2021-07-13 13:20:00|94.74|94.7|94.73|94.7|94.74|94.7|94.73|94.7|30
1626182410000|2021-07-13 13:20:10|||||||||3367
1626182420000|2021-07-13 13:20:20|94.72|94.66|94.71|94.65|94.72|94.66|94.71|94.63|2594
1626182450000|2021-07-13 13:20:50|94.7||94.69||94.7||94.69||622
1626182460000|2021-07-13 13:21:00|||||||||1000
1626182470000|2021-07-13 13:21:10|||||||||327
1626182500000|2021-07-13 13:21:40|94.68|94.63|94.68|94.63|94.68|94.63|94.68|94.59|1813
1626182510000|2021-07-13 13:21:50|||||||||1589
1626182520000|2021-07-13 13:22:00|94.65||94.65||94.65||94.65||0
1626182540000|2021-07-13 13:22:20|||||||||2618
1626182550000|2021-07-13 13:22:30|94.64|94.61|94.62|94.58|94.64|94.61|94.62|94.56|2302
1626182560000|2021-07-13 13:22:40|||||||||31534
1626182570000|2021-07-13 13:22:50|94.64|94.63|94.65|94.61|94.67|94.63|94.63|94.58|40476
1626182580000|2021-07-13 13:23:00|||||||||1873
1626182590000|2021-07-13 13:23:10|94.67|94.62|94.72|94.66|94.72|94.66|94.67|94.62|20670
1626182600000|2021-07-13 13:23:20|94.74|94.67|94.74|94.7|94.74|94.7|94.72|94.67|2484
1626182610000|2021-07-13 13:23:30|94.77|94.71|94.77|94.73|94.8|94.75|94.77|94.71|20468
1626182620000|2021-07-13 13:23:40|94.76|94.7|94.75|94.68|94.76|94.7|94.75|94.67|31
1626182630000|2021-07-13 13:23:50||94.69||94.69||94.69||94.69|40
1626182640000|2021-07-13 13:24:00|||||||||1566
1626182660000|2021-07-13 13:24:20|||||||||1254
1626182690000|2021-07-13 13:24:50|94.74|94.7|94.67|94.61|94.74|94.7|94.67|94.6|93866
1626182700000|2021-07-13 13:25:00|94.69|94.62|94.67|94.62|94.69|94.63|94.67|94.61|2222
1626182710000|2021-07-13 13:25:10|||||||||10000
1626182720000|2021-07-13 13:25:20|94.66||94.65||94.66||94.65||10
1626182750000|2021-07-13 13:25:50|||||||||2090
1626182760000|2021-07-13 13:26:00|94.67|94.63|94.7|94.65|94.7|94.65|94.67|94.63|16070
1626182770000|2021-07-13 13:26:10|94.68||94.68||94.68||94.68||56
1626182780000|2021-07-13 13:26:20|94.7|94.66|94.74|94.69|94.75|94.69|94.68|94.66|7318
1626182790000|2021-07-13 13:26:30||94.7||94.7||94.7||94.7|3166
1626182810000|2021-07-13 13:26:50|94.73|94.68|94.71|94.66|94.73|94.7|94.7|94.64|9333
1626182820000|2021-07-13 13:27:00|||||||||1229
1626182830000|2021-07-13 13:27:10|94.73|94.67|94.73|94.67|94.74|94.67|94.72|94.67|110
1626182840000|2021-07-13 13:27:20|94.74|94.68|94.79|94.75|94.8|94.76|94.73|94.68|19043
1626182860000|2021-07-13 13:27:40|94.78|94.73|94.78|94.72|94.79|94.73|94.75|94.72|13815
1626182870000|2021-07-13 13:27:50|94.77|94.69|94.71|94.68|94.77|94.69|94.71|94.65|0
1626182880000|2021-07-13 13:28:00|94.7|94.66|94.69|94.65|94.7|94.66|94.68|94.65|5164
1626182890000|2021-07-13 13:28:10|94.68||94.7||94.71||94.68||1000
1626182900000|2021-07-13 13:28:20|94.68|94.62|94.67|94.62|94.68|94.62|94.67|94.62|2794
1626182910000|2021-07-13 13:28:30|94.66|94.6|94.64|94.6|94.66|94.6|94.64|94.6|14244
1626182920000|2021-07-13 13:28:40||94.61||94.61||94.61||94.61|127
1626182930000|2021-07-13 13:28:50||94.62||94.62||94.62||94.62|0
1626182940000|2021-07-13 13:29:00||94.6||94.6||94.6||94.6|5952
1626182950000|2021-07-13 13:29:10|||||||||1664
1626182960000|2021-07-13 13:29:20|94.63|94.58|94.61|94.55|94.63|94.58|94.61|94.55|2527
1626182970000|2021-07-13 13:29:30|||||||||1051
1626182990000|2021-07-13 13:29:50|||||||||150
1626183000000|2021-07-13 13:30:00|94.6|94.54|94.58|94.54|94.61|94.57|94.57|94.54|21248
1626183010000|2021-07-13 13:30:10|94.59|94.55|94.59|94.55|94.59|94.56|94.59|94.55|3116
1626183020000|2021-07-13 13:30:20|94.6|94.54|94.59|94.56|94.6|94.57|94.59|94.54|17925
1626183030000|2021-07-13 13:30:30|94.6|94.57|94.6|94.56|94.62|94.57|94.6|94.56|9118
1626183040000|2021-07-13 13:30:40|94.62|94.57|94.63|94.59|94.66|94.63|94.6|94.54|34027
1626183050000|2021-07-13 13:30:50|94.62|94.56|94.61|94.56|94.62|94.59|94.58|94.54|10386
1626183060000|2021-07-13 13:31:00|94.62|94.57|94.65|94.59|94.66|94.6|94.61|94.55|30682
1626183070000|2021-07-13 13:31:10|94.63|94.6|94.62|94.58|94.66|94.63|94.62|94.55|113378
1626183080000|2021-07-13 13:31:20|94.65|94.57|94.72|94.66|94.72|94.67|94.62|94.57|25191
1626183090000|2021-07-13 13:31:30|94.73|94.72|94.68|94.64|94.74|94.72|94.67|94.6|31338
1626183100000|2021-07-13 13:31:40|94.67|94.61|94.61|94.56|94.67|94.64|94.61|94.54|12054
1626183110000|2021-07-13 13:31:50|94.6|94.55|94.58|94.51|94.6|94.55|94.55|94.5|14718
1626183120000|2021-07-13 13:32:00|94.57|94.5|94.4|94.37|94.57|94.5|94.4|94.33|119488
1626183130000|2021-07-13 13:32:10|94.42|94.38|94.49|94.44|94.5|94.44|94.42|94.35|24257
1626183140000|2021-07-13 13:32:20|94.52|94.5|94.54|94.48|94.54|94.5|94.51|94.44|10713
1626183150000|2021-07-13 13:32:30|94.56|94.49|94.51|94.42|94.59|94.54|94.51|94.42|30545
1626183160000|2021-07-13 13:32:40|94.49|94.43|94.55|94.51|94.55|94.51|94.49|94.43|9545
1626183170000|2021-07-13 13:32:50|94.57|94.52|94.51|94.48|94.57|94.53|94.51|94.45|12818
1626183180000|2021-07-13 13:33:00|94.52|94.49|94.51|94.45|94.52|94.5|94.48|94.41|3420
1626183190000|2021-07-13 13:33:10|94.5|94.5|94.54|94.47|94.55|94.5|94.5|94.45|44041
1626183200000|2021-07-13 13:33:20|94.55|94.48|94.56|94.5|94.61|94.55|94.55|94.48|34549
1626183210000|2021-07-13 13:33:30|94.55|94.49|94.52|94.44|94.55|94.49|94.52|94.43|17800
1626183220000|2021-07-13 13:33:40|94.55|94.45|94.48|94.45|94.55|94.47|94.48|94.41|31131
1626183230000|2021-07-13 13:33:50|94.47|94.43|94.44|94.37|94.47|94.43|94.44|94.36|5656
1626183240000|2021-07-13 13:34:00|94.45|94.38|94.45|94.39|94.45|94.41|94.45|94.38|36220
1626183250000|2021-07-13 13:34:10|94.47|94.4|94.46|94.4|94.47|94.42|94.46|94.4|2665
1626183260000|2021-07-13 13:34:20|94.45|94.45|94.42|94.35|94.45|94.45|94.38|94.33|163423
1626183270000|2021-07-13 13:34:30|94.4|94.34|94.39|94.35|94.4|94.35|94.39|94.32|7021
1626183280000|2021-07-13 13:34:40|94.4|94.33|94.39|94.34|94.4|94.39|94.39|94.33|20312
1626183290000|2021-07-13 13:34:50|94.38|94.3|94.34|94.3|94.38|94.3|94.34|94.3|4030
1626183300000|2021-07-13 13:35:00|94.33|94.28|94.34|94.28|94.34|94.28|94.3|94.28|28981
1626183310000|2021-07-13 13:35:10|94.33|94.29|94.4|94.35|94.41|94.35|94.33|94.29|16440
1626183320000|2021-07-13 13:35:20|||||||||6368
1626183330000|2021-07-13 13:35:30|94.41|94.36|94.43|94.38|94.47|94.4|94.4|94.35|32587
1626183340000|2021-07-13 13:35:40||94.39||94.39||94.39||94.39|199
1626183350000|2021-07-13 13:35:50|94.47|94.4|94.46|94.4|94.47|94.42|94.46|94.39|52404
1626183360000|2021-07-13 13:36:00|94.47|94.42|94.49|94.45|94.49|94.46|94.46|94.42|13251
1626183370000|2021-07-13 13:36:10|94.5||94.5||94.5||94.5||1100
1626183380000|2021-07-13 13:36:20|94.53|94.46|94.55|94.5|94.55|94.52|94.53|94.46|11149
1626183390000|2021-07-13 13:36:30|94.57||94.55||94.57||94.55||5344
1626183400000|2021-07-13 13:36:40||94.49||94.49||94.49||94.49|13167
1626183410000|2021-07-13 13:36:50|94.51||94.51||94.51||94.51||470
1626183420000|2021-07-13 13:37:00|94.5|94.48|94.51|94.49|94.51|94.49|94.49|94.45|7189
1626183430000|2021-07-13 13:37:10|94.55|94.5|94.54|94.49|94.57|94.51|94.54|94.49|14031
1626183440000|2021-07-13 13:37:20|94.53|94.5|94.58|94.55|94.6|94.55|94.53|94.5|19057
1626183450000|2021-07-13 13:37:30||94.51||94.55||94.55||94.51|1197
1626183460000|2021-07-13 13:37:40|||||||||2695
1626183470000|2021-07-13 13:37:50|94.6|94.56|94.65|94.6|94.69|94.64|94.6|94.55|87952
1626183480000|2021-07-13 13:38:00|94.67|94.62|94.63|94.55|94.7|94.66|94.63|94.55|24395
1626183490000|2021-07-13 13:38:10|94.64|94.56|94.62|94.58|94.65|94.58|94.62|94.55|114640
1626183500000|2021-07-13 13:38:20|94.65|94.59|94.64|94.59|94.65|94.61|94.62|94.55|14639
1626183510000|2021-07-13 13:38:30|94.65|94.58|94.62|94.56|94.65|94.59|94.62|94.55|2537
1626183520000|2021-07-13 13:38:40|94.63|94.53|94.63|94.59|94.65|94.61|94.62|94.53|27000
1626183530000|2021-07-13 13:38:50|94.62|94.56|94.61|94.59|94.62|94.6|94.61|94.55|3212
1626183540000|2021-07-13 13:39:00|94.62|94.61|94.63|94.61|94.65|94.62|94.62|94.59|17591
1626183550000|2021-07-13 13:39:10|94.62|94.59|94.6|94.55|94.62|94.59|94.6|94.52|92465
1626183560000|2021-07-13 13:39:20|94.59||94.59||94.59||94.57||8189
1626183570000|2021-07-13 13:39:30|94.6|94.56|94.59|94.55|94.6|94.56|94.59|94.55|2635
1626183580000|2021-07-13 13:39:40|94.6|94.56|94.69|94.64|94.7|94.64|94.59|94.56|35566
1626183590000|2021-07-13 13:39:50|94.68||94.68||94.68||94.66||9018
1626183600000|2021-07-13 13:40:00|94.7|94.65|94.68|94.64|94.7|94.65|94.68|94.64|2708
1626183610000|2021-07-13 13:40:10|94.67|94.62|94.65|94.62|94.67|94.62|94.65|94.62|33387
1626183620000|2021-07-13 13:40:20|94.62|94.61|94.62|94.58|94.62|94.61|94.62|94.55|14369
1626183630000|2021-07-13 13:40:30|94.61|94.56|94.64|94.59|94.65|94.61|94.61|94.53|20065
1626183640000|2021-07-13 13:40:40|94.65|94.61|94.67|94.61|94.67|94.65|94.65|94.6|51091
1626183650000|2021-07-13 13:40:50|94.66|94.62|94.67|94.62|94.67|94.62|94.66|94.62|55
1626183660000|2021-07-13 13:41:00|94.66|94.6|94.57|94.53|94.66|94.62|94.57|94.52|14799
1626183670000|2021-07-13 13:41:10|94.56|94.52|94.62|94.54|94.63|94.55|94.52|94.47|16257
1626183680000|2021-07-13 13:41:20|94.58|94.55|94.53|94.48|94.58|94.55|94.52|94.45|114704
1626183690000|2021-07-13 13:41:30|94.5|94.5|94.5|94.46|94.54|94.5|94.5|94.43|75656
1626183700000|2021-07-13 13:41:40|94.49|94.45|94.44|94.38|94.49|94.45|94.42|94.35|76183
1626183710000|2021-07-13 13:41:50|94.43|94.4|94.43|94.4|94.43|94.4|94.42|94.36|5307
1626183720000|2021-07-13 13:42:00|94.44|94.43|94.42|94.4|94.44|94.43|94.4|94.38|18822
1626183730000|2021-07-13 13:42:10|94.43|94.38|94.42|94.39|94.43|94.39|94.41|94.38|8017
1626183740000|2021-07-13 13:42:20|94.43|94.4|94.43|94.41|94.43|94.42|94.42|94.4|7543
1626183760000|2021-07-13 13:42:40|94.46|94.42|94.46|94.43|94.46|94.43|94.43|94.41|117063
1626183770000|2021-07-13 13:42:50|94.45|94.42|94.39|94.35|94.45|94.42|94.39|94.31|98097
1626183780000|2021-07-13 13:43:00|94.4|94.4|94.47|94.42|94.47|94.44|94.4|94.35|74792
1626183790000|2021-07-13 13:43:10|94.46|94.4|94.45|94.4|94.46|94.4|94.45|94.39|12707
1626183800000|2021-07-13 13:43:20|94.44|94.43|94.44|94.4|94.44|94.43|94.43|94.4|91818
1626183810000|2021-07-13 13:43:30|94.43||94.42||94.43||94.42||4209
1626183820000|2021-07-13 13:43:40|94.41|94.38|94.4|94.33|94.42|94.4|94.4|94.32|19614
1626183830000|2021-07-13 13:43:50|94.41|94.35|94.32|94.28|94.41|94.4|94.31|94.28|96907
1626183840000|2021-07-13 13:44:00|94.31|94.29|94.35|94.29|94.35|94.29|94.31|94.29|1634
1626183850000|2021-07-13 13:44:10|94.34|94.31|94.32|94.29|94.35|94.32|94.32|94.29|360
1626183860000|2021-07-13 13:44:20|94.35|94.3|94.34|94.3|94.35|94.31|94.31|94.28|24370
1626183870000|2021-07-13 13:44:30||94.31||94.31||94.31||94.3|468
1626183880000|2021-07-13 13:44:40|94.35|94.33|94.38|94.33|94.39|94.34|94.34|94.33|19899
1626183890000|2021-07-13 13:44:50|94.37|94.34|94.36|94.34|94.37|94.34|94.36|94.33|6686
1626183900000|2021-07-13 13:45:00|94.35|94.33|94.43|94.41|94.47|94.41|94.33|94.28|33032
1626183910000|2021-07-13 13:45:10|94.47|94.42|94.45|94.42|94.47|94.42|94.45|94.42|13186
1626183920000|2021-07-13 13:45:20|94.46|94.43|94.49|94.46|94.5|94.49|94.46|94.43|42003
1626183930000|2021-07-13 13:45:30|94.5|94.43|94.51|94.49|94.52|94.51|94.5|94.43|33530
1626183940000|2021-07-13 13:45:40|94.55|94.5|94.58|94.54|94.6|94.54|94.51|94.49|86850
1626183950000|2021-07-13 13:45:50|94.59|94.55|94.74|94.68|94.75|94.7|94.59|94.55|85031
1626183960000|2021-07-13 13:46:00|94.73|94.65|94.65|94.63|94.73|94.69|94.65|94.6|17303
1626183970000|2021-07-13 13:46:10|94.64|94.61|94.63|94.6|94.64|94.61|94.63|94.55|8248
1626183980000|2021-07-13 13:46:20|94.64|94.61|94.72|94.68|94.72|94.68|94.63|94.61|68504
1626183990000|2021-07-13 13:46:30|94.71|94.64|94.72|94.67|94.72|94.67|94.71|94.64|2166
1626184000000|2021-07-13 13:46:40|94.73|94.68|94.74|94.69|94.75|94.69|94.73|94.68|7294
1626184010000|2021-07-13 13:46:50|94.75|94.7|94.85|94.82|94.86|94.83|94.75|94.7|36487
1626184020000|2021-07-13 13:47:00|94.84|94.8|94.84|94.77|94.84|94.8|94.84|94.76|4013
1626184030000|2021-07-13 13:47:10|94.83|94.78|94.83|94.79|94.83|94.79|94.82|94.78|81648
1626184040000|2021-07-13 13:47:20|94.82|94.77|94.82|94.77|94.82|94.77|94.82|94.77|2500
1626184050000|2021-07-13 13:47:30|94.8|94.74|94.78|94.72|94.82|94.74|94.78|94.71|23352
1626184060000|2021-07-13 13:47:40||94.73||94.74||94.74||94.73|0
1626184070000|2021-07-13 13:47:50|94.77|94.73|94.74|94.69|94.77|94.73|94.73|94.64|11189
1626184080000|2021-07-13 13:48:00|94.73|94.68|94.71|94.67|94.73|94.68|94.7|94.62|5832
1626184090000|2021-07-13 13:48:10|||||||||10557
1626184100000|2021-07-13 13:48:20|94.72|94.69|94.72|94.68|94.73|94.72|94.72|94.67|35748
1626184120000|2021-07-13 13:48:40|94.71|94.65|94.8|94.74|94.81|94.74|94.69|94.63|28185
1626184130000|2021-07-13 13:48:50|94.77|94.75|94.8|94.74|94.83|94.77|94.77|94.7|11911
1626184140000|2021-07-13 13:49:00|94.78|94.75|94.76|94.72|94.78|94.75|94.76|94.69|8726
1626184150000|2021-07-13 13:49:10||94.73||94.73||94.73||94.73|25005
1626184160000|2021-07-13 13:49:20|94.75|94.69|94.79|94.75|94.79|94.75|94.75|94.69|21474
1626184170000|2021-07-13 13:49:30|94.8|94.77|94.74|94.7|94.8|94.79|94.74|94.67|32117
1626184180000|2021-07-13 13:49:40|94.75|94.67|94.72|94.69|94.75|94.69|94.72|94.67|0
1626184190000|2021-07-13 13:49:50|94.71|94.67|94.69|94.66|94.72|94.67|94.69|94.63|4050
1626184200000|2021-07-13 13:50:00|94.72|94.65|94.66|94.61|94.72|94.65|94.66|94.6|30
1626184210000|2021-07-13 13:50:10|94.65|94.6|94.62|94.58|94.66|94.62|94.62|94.56|2111
1626184220000|2021-07-13 13:50:20|94.61|94.57|94.52|94.47|94.61|94.57|94.51|94.44|20314
1626184230000|2021-07-13 13:50:30|94.49|94.48|94.42|94.4|94.52|94.49|94.42|94.4|95878
1626184240000|2021-07-13 13:50:40|94.4|94.37|94.33|94.25|94.4|94.38|94.33|94.25|95351
1626184250000|2021-07-13 13:50:50|94.34|94.28|94.34|94.3|94.36|94.3|94.29|94.25|86342
1626184260000|2021-07-13 13:51:00|94.35|94.31|94.36|94.33|94.43|94.39|94.35|94.29|29627
1626184270000|2021-07-13 13:51:10|94.39|94.3|94.39|94.36|94.39|94.36|94.39|94.3|6988
1626184280000|2021-07-13 13:51:20|94.38|94.35|94.39|94.34|94.39|94.38|94.38|94.31|10834
1626184290000|2021-07-13 13:51:30|94.38|94.35|94.37|94.35|94.39|94.35|94.37|94.35|10089
1626184300000|2021-07-13 13:51:40|94.35|94.34|94.38|94.31|94.39|94.34|94.34|94.28|21599
1626184310000|2021-07-13 13:51:50|94.36|94.32|94.29|94.25|94.36|94.32|94.29|94.25|14574
1626184320000|2021-07-13 13:52:00|94.3|94.26|94.3|94.26|94.3|94.26|94.3|94.26|676
1626184330000|2021-07-13 13:52:10|94.32|94.27|94.39|94.35|94.39|94.35|94.3|94.27|34148
1626184340000|2021-07-13 13:52:20|94.38|94.33|94.39|94.34|94.41|94.35|94.36|94.32|13112
1626184350000|2021-07-13 13:52:30|94.38|94.33|94.35|94.26|94.38|94.33|94.35|94.26|78922
1626184360000|2021-07-13 13:52:40|94.32|94.25|94.32|94.28|94.32|94.28|94.28|94.24|55568
1626184370000|2021-07-13 13:52:50|94.31|94.3|94.4|94.35|94.41|94.35|94.31|94.3|12730
1626184380000|2021-07-13 13:53:00|94.42|94.36|94.42|94.39|94.42|94.39|94.4|94.36|21959
1626184390000|2021-07-13 13:53:10|94.44|94.4|94.46|94.4|94.47|94.43|94.42|94.39|27134
1626184400000|2021-07-13 13:53:20||94.42||94.41||94.42||94.39|2053
1626184410000|2021-07-13 13:53:30|94.45|94.39|94.45|94.4|94.46|94.4|94.42|94.39|22814
1626184430000|2021-07-13 13:53:50||94.39||94.41||94.41||94.39|7334
1626184440000|2021-07-13 13:54:00|94.44||94.45||94.45||94.44||4837
1626184450000|2021-07-13 13:54:10|94.44|94.4|94.45|94.41|94.45|94.41|94.43|94.39|16340
1626184460000|2021-07-13 13:54:20|94.47|94.42|94.47|94.44|94.47|94.45|94.45|94.41|82287
1626184470000|2021-07-13 13:54:30|94.45|94.45|94.51|94.49|94.51|94.49|94.45|94.44|34349
1626184480000|2021-07-13 13:54:40|94.5|94.47|94.52|94.49|94.57|94.51|94.5|94.45|31055
1626184490000|2021-07-13 13:54:50||94.47||94.49||94.49||94.45|3698
1626184500000|2021-07-13 13:55:00|94.51|94.48|94.5|94.45|94.51|94.48|94.5|94.45|19517
1626184510000|2021-07-13 13:55:10|94.49|94.43|94.43|94.41|94.49|94.43|94.43|94.4|19426
1626184520000|2021-07-13 13:55:20|94.47|94.4|94.46|94.42|94.47|94.42|94.46|94.4|29705
1626184530000|2021-07-13 13:55:30|94.47|94.4|94.45|94.39|94.5|94.43|94.45|94.39|85775
1626184540000|2021-07-13 13:55:40|94.41|94.41|94.32|94.25|94.41|94.41|94.32|94.25|201765
1626184550000|2021-07-13 13:55:50|94.31|94.24|94.28|94.25|94.31|94.25|94.28|94.21|135641
1626184560000|2021-07-13 13:56:00|94.27|94.21|94.21|94.16|94.27|94.25|94.15|94.13|177549
1626184570000|2021-07-13 13:56:10|94.25|94.17|94.24|94.19|94.25|94.19|94.21|94.17|48804
1626184580000|2021-07-13 13:56:20|94.23|94.2|94.21|94.18|94.23|94.21|94.21|94.12|23554
1626184590000|2021-07-13 13:56:30|94.25|94.19|94.31|94.25|94.35|94.28|94.24|94.18|16873
1626184600000|2021-07-13 13:56:40|94.32|94.26|94.42|94.37|94.53|94.51|94.32|94.26|156978
1626184610000|2021-07-13 13:56:50|94.41|94.35|94.54|94.47|94.57|94.5|94.41|94.34|64595
1626184620000|2021-07-13 13:57:00|94.53|94.46|94.48|94.43|94.58|94.5|94.48|94.41|130285
1626184630000|2021-07-13 13:57:10|94.47|94.5|94.48|94.44|94.52|94.5|94.47|94.43|89143
1626184640000|2021-07-13 13:57:20|94.47|94.41|94.47|94.44|94.47|94.44|94.47|94.41|143
1626184650000|2021-07-13 13:57:30|94.48|94.45|94.61|94.56|94.63|94.56|94.48|94.45|53350
1626184660000|2021-07-13 13:57:40|94.62|94.57|94.71|94.65|94.76|94.65|94.62|94.56|72192
1626184670000|2021-07-13 13:57:50|94.7|94.64|94.66|94.61|94.74|94.65|94.63|94.6|92764
1626184680000|2021-07-13 13:58:00|94.65|94.6|94.71|94.63|94.75|94.7|94.6|94.57|222305
1626184690000|2021-07-13 13:58:10|94.7|94.62|94.66|94.62|94.7|94.63|94.65|94.62|15559
1626184700000|2021-07-13 13:58:20|||||||||2303
1626184710000|2021-07-13 13:58:30|94.64|94.63|94.64|94.59|94.64|94.63|94.62|94.59|39083
1626184720000|2021-07-13 13:58:40|||||||||100
1626184730000|2021-07-13 13:58:50|||||||||106
1626184740000|2021-07-13 13:59:00||94.6||94.6||94.6||94.6|2260
1626184750000|2021-07-13 13:59:10|94.63|94.59|94.63|94.59|94.63|94.59|94.63|94.59|1276
1626184760000|2021-07-13 13:59:20|94.62|94.58|94.61|94.58|94.63|94.58|94.61|94.58|29955
1626184770000|2021-07-13 13:59:30|94.6|94.57|94.61|94.57|94.61|94.57|94.6|94.57|30778
1626184780000|2021-07-13 13:59:40|94.59|94.58|94.59|94.57|94.61|94.58|94.59|94.57|13035
1626184790000|2021-07-13 13:59:50|94.58|94.56|94.55|94.51|94.59|94.57|94.52|94.51|201970
1626184800000|2021-07-13 14:00:00|94.54|94.48|94.54|94.48|94.54|94.51|94.54|94.47|36507
1626184810000|2021-07-13 14:00:10||94.49||94.5||94.5||94.49|0
1626184820000|2021-07-13 14:00:20|94.53|94.49|94.5|94.44|94.53|94.49|94.49|94.44|8612
1626184830000|2021-07-13 14:00:30|94.49|94.42|94.36|94.31|94.49|94.42|94.35|94.29|401283
1626184840000|2021-07-13 14:00:40|94.35|94.3|94.34|94.31|94.35|94.31|94.27|94.25|110238
1626184850000|2021-07-13 14:00:50|94.29|94.28|94.33|94.27|94.34|94.29|94.27|94.25|43560
1626184860000|2021-07-13 14:01:00|94.27|94.26|94.3|94.25|94.34|94.27|94.26|94.25|39378
1626184870000|2021-07-13 14:01:10|94.31|94.26|94.34|94.28|94.35|94.29|94.31|94.26|23816
1626184880000|2021-07-13 14:01:20|94.28|94.27|94.32|94.28|94.35|94.28|94.26|94.25|50146
1626184890000|2021-07-13 14:01:30|94.35|94.29|94.38|94.32|94.41|94.32|94.32|94.29|15793
1626184900000|2021-07-13 14:01:40|94.36|94.3|94.33|94.25|94.36|94.32|94.33|94.25|19083
1626184910000|2021-07-13 14:01:50|94.32|94.3|94.29|94.25|94.32|94.3|94.29|94.25|3573
1626184920000|2021-07-13 14:02:00|94.3|94.26|94.37|94.33|94.39|94.33|94.3|94.25|24131
1626184930000|2021-07-13 14:02:10||94.32||94.32||94.32||94.32|0
1626184940000|2021-07-13 14:02:20|94.36||94.36||94.36||94.36||4
1626184950000|2021-07-13 14:02:30|94.32|94.31|94.34|94.28|94.36|94.31|94.28|94.25|21824
1626184960000|2021-07-13 14:02:40|94.28|94.26|94.36|94.3|94.36|94.32|94.28|94.26|24004
1626184980000|2021-07-13 14:03:00|94.35|94.29|94.31|94.28|94.35|94.29|94.31|94.28|20654
1626184990000|2021-07-13 14:03:10|94.3|94.27|94.29|94.26|94.31|94.27|94.29|94.26|77500
1626185000000|2021-07-13 14:03:20|94.28|94.25|94.26|94.25|94.28|94.26|94.26|94.24|179998
1626185010000|2021-07-13 14:03:30|94.27|94.26|94.29|94.26|94.29|94.27|94.27|94.25|14605
1626185020000|2021-07-13 14:03:40|94.3|94.29|94.37|94.32|94.39|94.34|94.3|94.26|45137
1626185030000|2021-07-13 14:03:50||94.33||94.33||94.33||94.33|6672
1626185040000|2021-07-13 14:04:00|94.36||94.36||94.36||94.36||1384
1626185050000|2021-07-13 14:04:10|94.37|94.34|94.42|94.39|94.43|94.39|94.37|94.33|62485
1626185060000|2021-07-13 14:04:20|94.41|94.38|94.29|94.25|94.41|94.38|94.28|94.25|189639
1626185070000|2021-07-13 14:04:30|94.28||94.28||94.29||94.28||59362
1626185080000|2021-07-13 14:04:40|94.27|94.26|94.31|94.26|94.32|94.28|94.27|94.26|55013
1626185090000|2021-07-13 14:04:50|94.3|94.28|94.31|94.28|94.31|94.28|94.3|94.28|0
1626185100000|2021-07-13 14:05:00|||||||||6555
1626185110000|2021-07-13 14:05:10|94.32|94.29|94.31|94.28|94.32|94.3|94.3|94.28|12792
1626185120000|2021-07-13 14:05:20|94.32|94.29|94.38|94.31|94.4|94.31|94.32|94.29|22421
1626185130000|2021-07-13 14:05:30|94.37|94.3|94.37|94.29|94.37|94.3|94.37|94.28|132
1626185140000|2021-07-13 14:05:40|94.38|94.3|94.37|94.31|94.38|94.31|94.37|94.3|3958
1626185150000|2021-07-13 14:05:50|94.36|94.3|94.35|94.3|94.36|94.3|94.35|94.29|4
1626185160000|2021-07-13 14:06:00|94.36|94.31|94.38|94.33|94.38|94.33|94.36|94.31|19430
1626185170000|2021-07-13 14:06:10|94.39|94.34|94.47|94.43|94.54|94.45|94.38|94.34|103463
1626185180000|2021-07-13 14:06:20|94.46|94.41|94.42|94.38|94.47|94.41|94.42|94.37|2253
1626185190000|2021-07-13 14:06:30|94.41|94.36|94.37|94.3|94.41|94.36|94.37|94.29|3718
1626185200000|2021-07-13 14:06:40|94.38|94.31|94.37|94.31|94.38|94.31|94.37|94.31|3656
1626185210000|2021-07-13 14:06:50|94.36|94.3|94.36|94.31|94.36|94.31|94.36|94.3|500
1626185220000|2021-07-13 14:07:00|||||||||5000
1626185240000|2021-07-13 14:07:20|94.35|94.3|94.36|94.32|94.36|94.32|94.32|94.28|49537
1626185250000|2021-07-13 14:07:30|94.39|94.3|94.37|94.32|94.39|94.32|94.37|94.3|3365
1626185260000|2021-07-13 14:07:40|94.4|94.35|94.41|94.36|94.41|94.36|94.4|94.35|2757
1626185270000|2021-07-13 14:07:50|94.4|94.38|94.39|94.32|94.4|94.38|94.36|94.31|42877
1626185280000|2021-07-13 14:08:00|||||||||100
1626185290000|2021-07-13 14:08:10|94.38|94.3|94.34|94.29|94.38|94.3|94.34|94.28|9603
1626185300000|2021-07-13 14:08:20|94.35|94.3|94.35|94.3|94.35|94.3|94.35|94.3|14178
1626185310000|2021-07-13 14:08:30|94.36|94.31|94.42|94.36|94.43|94.36|94.36|94.31|22785
1626185320000|2021-07-13 14:08:40|94.41||94.41||94.41||94.41||838
1626185340000|2021-07-13 14:09:00|94.4||94.4||94.4||94.4||4223
1626185350000|2021-07-13 14:09:10|94.39|94.37|94.42|94.37|94.42|94.37|94.39|94.37|34219
1626185360000|2021-07-13 14:09:20|||||||||17081
1626185370000|2021-07-13 14:09:30|||||||||1059
1626185380000|2021-07-13 14:09:40|94.41||94.41||94.41||94.41||2154
1626185400000|2021-07-13 14:10:00|94.4|94.36|94.39|94.37|94.4|94.37|94.39|94.35|1549
1626185420000|2021-07-13 14:10:20|94.4|94.36|94.38|94.35|94.4|94.36|94.37|94.35|5623
1626185430000|2021-07-13 14:10:30|94.39|94.34|94.45|94.38|94.45|94.38|94.38|94.31|29687
1626185440000|2021-07-13 14:10:40|94.41|94.36|94.38|94.36|94.41|94.36|94.38|94.36|69323
1626185450000|2021-07-13 14:10:50|94.37|94.35|94.41|94.37|94.41|94.38|94.37|94.34|15409
1626185460000|2021-07-13 14:11:00|94.43|94.38|94.47|94.42|94.49|94.42|94.43|94.38|33878
1626185510000|2021-07-13 14:11:50|94.45|94.41|94.44|94.4|94.47|94.41|94.44|94.4|42857
1626185520000|2021-07-13 14:12:00|94.43|94.38|94.4|94.34|94.43|94.38|94.4|94.34|5
1626185530000|2021-07-13 14:12:10|94.39|94.35|94.39|94.35|94.39|94.35|94.39|94.35|1090
1626185550000|2021-07-13 14:12:30|94.42|94.36|94.42|94.37|94.42|94.37|94.39|94.36|16286
1626185560000|2021-07-13 14:12:40|94.41|94.36|94.4|94.35|94.41|94.36|94.4|94.35|2788
1626185570000|2021-07-13 14:12:50|94.39||94.39||94.39||94.39||0
1626185580000|2021-07-13 14:13:00|94.41|94.36|94.41|94.37|94.41|94.37|94.41|94.36|16048
1626185610000|2021-07-13 14:13:30|94.42|94.38|94.56|94.5|94.57|94.5|94.42|94.38|43575
1626185620000|2021-07-13 14:13:40|94.55|94.49|94.55|94.5|94.55|94.5|94.55|94.49|3499
1626185640000|2021-07-13 14:14:00|94.54|94.49|94.52|94.48|94.54|94.49|94.52|94.48|7186
1626185650000|2021-07-13 14:14:10|94.51||94.51||94.51||94.51||53271
1626185660000|2021-07-13 14:14:20||94.46||94.45||94.46||94.45|1012
1626185670000|2021-07-13 14:14:30|94.49||94.48||94.49||94.48||1052
1626185680000|2021-07-13 14:14:40|94.47|94.46|94.52|94.46|94.52|94.46|94.47|94.46|5498
1626185690000|2021-07-13 14:14:50|94.51|94.5|94.51|94.46|94.52|94.5|94.51|94.46|539
1626185700000|2021-07-13 14:15:00|94.52|94.47|94.52|94.46|94.52|94.47|94.51|94.46|5809
1626185710000|2021-07-13 14:15:10|94.51|94.44|94.5|94.44|94.51|94.44|94.5|94.44|10526
1626185720000|2021-07-13 14:15:20||94.46||94.46||94.46||94.46|240
1626185730000|2021-07-13 14:15:30|94.51|94.47|94.6|94.55|94.6|94.55|94.51|94.47|24225
1626185740000|2021-07-13 14:15:40|94.59||94.59||94.59||94.59||0
1626185750000|2021-07-13 14:15:50|||||||||26291
1626185760000|2021-07-13 14:16:00|94.53|94.54|94.56|94.53|94.59|94.54|94.52|94.5|10660
1626185770000|2021-07-13 14:16:10|94.54|94.5|94.49|94.44|94.54|94.5|94.49|94.43|55442
1626185780000|2021-07-13 14:16:20|94.48|94.41|94.44|94.42|94.48|94.42|94.44|94.39|12616
1626185790000|2021-07-13 14:16:30|94.43|94.4|94.41|94.35|94.43|94.4|94.41|94.35|4745
1626185800000|2021-07-13 14:16:40|94.4||94.39||94.4||94.39||290
1626185810000|2021-07-13 14:16:50|94.4|94.36|94.41|94.38|94.42|94.38|94.4|94.36|20500
1626185820000|2021-07-13 14:17:00|||||||||600
1626185840000|2021-07-13 14:17:20|94.42|94.39|94.47|94.42|94.5|94.44|94.42|94.39|20533
1626185850000|2021-07-13 14:17:30||94.4||94.4||94.4||94.4|6445
1626185860000|2021-07-13 14:17:40|94.46|94.39|94.4|94.35|94.46|94.39|94.4|94.34|6669
1626185870000|2021-07-13 14:17:50|94.39|94.34|94.38|94.32|94.39|94.34|94.38|94.31|2574
1626185880000|2021-07-13 14:18:00|||||||||531
1626185890000|2021-07-13 14:18:10|94.39|94.31|94.38|94.33|94.4|94.35|94.38|94.31|4110
1626185900000|2021-07-13 14:18:20||94.32||94.32||94.32||94.32|1044
1626185910000|2021-07-13 14:18:30|94.4|94.33|94.44|94.38|94.47|94.4|94.4|94.33|19619
1626185920000|2021-07-13 14:18:40||94.37||94.38||94.38||94.37|2249
1626185930000|2021-07-13 14:18:50||94.39||94.39||94.39||94.37|2
1626185950000|2021-07-13 14:19:10|94.43|94.38|94.43|94.37|94.43|94.38|94.43|94.36|10115
1626185960000|2021-07-13 14:19:20|94.44|94.36|94.44|94.39|94.44|94.39|94.44|94.36|11253
1626185970000|2021-07-13 14:19:30|94.46|94.4|94.5|94.44|94.5|94.44|94.46|94.4|21446
1626185980000|2021-07-13 14:19:40|94.52|94.46|94.55|94.5|94.56|94.51|94.52|94.46|2105
1626185990000|2021-07-13 14:19:50|94.56|94.51|94.52|94.5|94.58|94.55|94.52|94.47|33082
1626186000000|2021-07-13 14:20:00|94.51|94.47|94.44|94.38|94.51|94.47|94.44|94.38|19125
1626186010000|2021-07-13 14:20:10|94.43|94.39|94.42|94.39|94.43|94.39|94.42|94.39|0
1626186030000|2021-07-13 14:20:30|94.41|94.4|94.41|94.35|94.42|94.4|94.41|94.35|2082
1626186040000|2021-07-13 14:20:40|94.42|94.37|94.37|94.33|94.42|94.39|94.37|94.32|15696
1626186050000|2021-07-13 14:20:50|94.36|94.32|94.39|94.35|94.39|94.35|94.36|94.31|545843
1626186060000|2021-07-13 14:21:00|94.4|94.36|94.43|94.38|94.46|94.4|94.4|94.36|31970
1626186070000|2021-07-13 14:21:10|94.45|94.39|94.44|94.39|94.48|94.41|94.44|94.39|2323
1626186080000|2021-07-13 14:21:20|||||||||5000
1626186090000|2021-07-13 14:21:30|94.47|94.41|94.48|94.42|94.48|94.42|94.47|94.41|530304
1626186100000|2021-07-13 14:21:40||94.43||94.44||94.44||94.43|2
1626186110000|2021-07-13 14:21:50||94.45||94.44||94.45||94.44|10789
1626186120000|2021-07-13 14:22:00|94.47|94.43|94.44|94.39|94.47|94.43|94.44|94.39|6951
1626186130000|2021-07-13 14:22:10|94.43|94.38|94.43|94.38|94.43|94.38|94.43|94.37|71
1626186140000|2021-07-13 14:22:20|||||||||5263
1626186150000|2021-07-13 14:22:30|||||||||1000
1626186170000|2021-07-13 14:22:50|94.42|94.36|94.36|94.33|94.43|94.36|94.36|94.33|4678
1626186180000|2021-07-13 14:23:00|94.37|94.34|94.4|94.35|94.4|94.35|94.37|94.34|4867
1626186190000|2021-07-13 14:23:10|||||||||158
1626186200000|2021-07-13 14:23:20|94.39|94.34|94.39|94.35|94.39|94.35|94.39|94.34|347
1626186210000|2021-07-13 14:23:30|94.4|94.36|94.4|94.35|94.4|94.37|94.38|94.34|5577
1626186220000|2021-07-13 14:23:40|||||||||9033
1626186230000|2021-07-13 14:23:50|94.39|94.34|94.39|94.35|94.39|94.35|94.39|94.34|6703
1626186250000|2021-07-13 14:24:10|94.38|94.34|94.36|94.33|94.39|94.34|94.36|94.33|29171
1626186260000|2021-07-13 14:24:20|||||||||1038
1626186270000|2021-07-13 14:24:30|94.35|94.32|94.31|94.26|94.35|94.32|94.31|94.23|34856
1626186290000|2021-07-13 14:24:50|94.24|94.25|94.22|94.16|94.29|94.25|94.2|94.16|28384
1626186300000|2021-07-13 14:25:00|94.21||94.19||94.21||94.19||187
1626186320000|2021-07-13 14:25:20|94.18|94.15|94.15|94.11|94.18|94.16|94.14|94.11|39992
1626186330000|2021-07-13 14:25:30||94.12||94.12||94.12||94.12|5325
1626186340000|2021-07-13 14:25:40|94.16|94.13|94.19|94.16|94.19|94.16|94.16|94.13|20376
1626186350000|2021-07-13 14:25:50|94.21|94.17|94.18|94.14|94.22|94.18|94.18|94.13|41020
1626186370000|2021-07-13 14:26:10||94.13||94.12||94.13||94.12|17356
1626186380000|2021-07-13 14:26:20|94.16||94.16||94.16||94.16||3082
1626186390000|2021-07-13 14:26:30|||||||||6124
1626186400000|2021-07-13 14:26:40|94.18|94.13|94.18|94.12|94.19|94.13|94.14|94.11|12486
1626186410000|2021-07-13 14:26:50|94.19|94.13|94.19|94.15|94.2|94.19|94.18|94.13|3393
1626186420000|2021-07-13 14:27:00|94.2|94.14|94.19|94.16|94.2|94.16|94.18|94.14|11206
1626186430000|2021-07-13 14:27:10|94.18||94.2||94.2||94.18||33353
1626186440000|2021-07-13 14:27:20|94.19|94.15|94.15|94.11|94.19|94.15|94.15|94.11|62058
1626186460000|2021-07-13 14:27:40|94.14|94.1|94.11|94.07|94.14|94.11|94.11|94.07|114960
1626186470000|2021-07-13 14:27:50|94.1|94.06|94.09|94.05|94.1|94.07|94.09|94.05|21115
1626186480000|2021-07-13 14:28:00|94.08|94.03|94.06|94.03|94.08|94.04|94.06|94.02|18744
1626186490000|2021-07-13 14:28:10|94.05|94.02|94.05|94.02|94.05|94.02|94.05|94.02|5183
1626186500000|2021-07-13 14:28:20|94.04|94.01|94.01|94|94.05|94.01|94.01|94|26750
1626186510000|2021-07-13 14:28:30|94|93.99|93.95|93.9|94|94|93.92|93.86|303230
1626186520000|2021-07-13 14:28:40|93.94|93.91|94|93.93|94|93.93|93.94|93.91|130018
1626186530000|2021-07-13 14:28:50|93.99|93.94|94.05|94|94.06|94|93.99|93.94|41476
1626186540000|2021-07-13 14:29:00|94.03|93.99|94.02|93.95|94.03|94|94.02|93.93|25419
1626186550000|2021-07-13 14:29:10|94|93.94|93.99|93.91|94|93.95|93.98|93.9|58451
1626186560000|2021-07-13 14:29:20|93.98||93.98||93.98||93.98||1002
1626186570000|2021-07-13 14:29:30||93.92||93.92||93.92||93.9|1789
1626186580000|2021-07-13 14:29:40|93.97|93.91|93.98|93.9|93.98|93.91|93.95|93.88|63515
1626186590000|2021-07-13 14:29:50|93.97|93.92|94|93.93|94|93.93|93.97|93.92|14034
1626186600000|2021-07-13 14:30:00|94.01|93.94|94.03|93.97|94.07|94|94|93.94|46618
1626186610000|2021-07-13 14:30:10|94.02|93.96|93.99|93.94|94.02|93.96|93.99|93.94|370
1626186620000|2021-07-13 14:30:20|94|93.95|94|93.95|94|93.95|94|93.95|4117
1626186630000|2021-07-13 14:30:30|94.03|93.96|94.07|93.98|94.08|93.99|94.03|93.96|38171
1626186640000|2021-07-13 14:30:40|94.05|93.99|94.02|93.99|94.08|94.04|94.02|93.99|10116
1626186650000|2021-07-13 14:30:50|94.05||94.02||94.07||94.01||27249
1626186660000|2021-07-13 14:31:00|94.04||94.03||94.04||94.03||4118
1626186670000|2021-07-13 14:31:10|94.01||94||94.03||94||26645
1626186680000|2021-07-13 14:31:20|94.03|94|94.04|94|94.04|94|94.03|94|2918
1626186700000|2021-07-13 14:31:40|94.05|94.01|94.05|94.01|94.09|94.02|94.05|94.01|45089
1626186710000|2021-07-13 14:31:50|94.04|94|94|93.93|94.04|94.02|94|93.92|24499
1626186720000|2021-07-13 14:32:00|93.99|93.92|93.98|93.9|93.99|93.92|93.98|93.9|405
1626186730000|2021-07-13 14:32:10|93.95|93.91|94.06|93.99|94.07|93.99|93.95|93.9|65130
1626186740000|2021-07-13 14:32:20|||||||||10
1626186750000|2021-07-13 14:32:30|94.05|93.98|94.05|93.99|94.06|93.99|94.05|93.98|9021
1626186760000|2021-07-13 14:32:40|94.04|93.98|94.04|94|94.07|94|94.02|93.97|8533
1626186780000|2021-07-13 14:33:00|94.03|93.99|94.04|94|94.04|94|94.03|93.99|943
1626186790000|2021-07-13 14:33:10|94.03|93.99|94|93.95|94.03|93.99|93.99|93.94|17915
1626186800000|2021-07-13 14:33:20|93.99||93.99||93.99||93.99||7301
1626186820000|2021-07-13 14:33:40|94|93.97|93.99|93.95|94|93.97|93.99|93.93|14737
1626186830000|2021-07-13 14:33:50|94||94||94||94||15311
1626186840000|2021-07-13 14:34:00|93.99|93.96|93.99|93.96|94|93.99|93.97|93.95|8587
1626186850000|2021-07-13 14:34:10|94||94||94||94||3000
1626186860000|2021-07-13 14:34:20|||||||||357
1626186870000|2021-07-13 14:34:30|94.02|93.97|94.02|93.97|94.04|93.99|94|93.96|37431
1626186880000|2021-07-13 14:34:40|93.99|93.99|94.02|93.98|94.05|94|93.99|93.97|94454
1626186890000|2021-07-13 14:34:50|94.01|93.97|94|93.97|94.01|93.97|94|93.96|2641
1626186900000|2021-07-13 14:35:00|94.01|93.98|94.07|94.02|94.08|94.04|94|93.98|60399
1626186910000|2021-07-13 14:35:10||94.01||94.01||94.01||94.01|30000
1626186920000|2021-07-13 14:35:20|94.06|94.02|94.06|94.01|94.06|94.02|94.06|94.01|4315
1626186930000|2021-07-13 14:35:30|94.07|94.09|94.06|94.02|94.1|94.09|94.06|94.01|175419
1626186940000|2021-07-13 14:35:40|94.05|94.03|94.06|94.02|94.06|94.03|94.05|94.01|13545
1626186950000|2021-07-13 14:35:50|94.05|94.01|94.02|94|94.06|94.01|94.02|94|24468
1626186960000|2021-07-13 14:36:00|94.05|94.06|94.05|94.02|94.1|94.09|94.04|94|164571
1626186970000|2021-07-13 14:36:10|94.04|94.01|94.03|94.01|94.04|94.01|94.03|94|119434
1626186980000|2021-07-13 14:36:20|94.02|94|93.99|93.96|94.02|94|93.99|93.96|227535
1626186990000|2021-07-13 14:36:30|93.98|93.95|93.98|93.96|93.98|93.96|93.96|93.95|31022
1626187000000|2021-07-13 14:36:40|93.99|93.97|94|93.96|94|93.97|93.98|93.95|18905
1626187010000|2021-07-13 14:36:50|94.01|93.97|94.08|94.03|94.09|94.07|94|93.97|50433
1626187020000|2021-07-13 14:37:00|94.07|94.02|94.04|94.02|94.08|94.02|94.04|94|2500
1626187030000|2021-07-13 14:37:10|94.03|94|94.02|94|94.04|94|94.02|94|2631
1626187040000|2021-07-13 14:37:20|94.03|94.01|94.05|94.02|94.06|94.02|94.03|94.01|19505
1626187050000|2021-07-13 14:37:30|94.04|94.01|94.01|93.97|94.04|94.01|94|93.96|93745
1626187060000|2021-07-13 14:37:40|94|93.96|93.98|93.96|94|93.96|93.98|93.96|461
1626187070000|2021-07-13 14:37:50|93.99||93.99||93.99||93.99||19290
1626187090000|2021-07-13 14:38:10|93.98|93.95|94|93.96|94|93.96|93.97|93.95|7792
1626187100000|2021-07-13 14:38:20|93.99||93.99||93.99||93.99||103
1626187110000|2021-07-13 14:38:30||93.95||93.96||93.96||93.95|20129
1626187120000|2021-07-13 14:38:40|||||||||2488
1626187130000|2021-07-13 14:38:50|||||||||600
1626187140000|2021-07-13 14:39:00|93.98|93.95|93.98|93.94|93.98|93.96|93.98|93.94|41826
1626187150000|2021-07-13 14:39:10|||||||||1000
1626187160000|2021-07-13 14:39:20|93.97|93.93|93.92|93.89|93.97|93.93|93.91|93.86|120761
1626187170000|2021-07-13 14:39:30|93.94|93.9|93.94|93.91|93.95|93.92|93.94|93.9|37822
1626187180000|2021-07-13 14:39:40|93.93|93.9|93.95|93.92|93.95|93.92|93.91|93.86|27435
1626187190000|2021-07-13 14:39:50|93.96|93.94|93.94|93.92|93.98|93.96|93.94|93.89|68238
1626187200000|2021-07-13 14:40:00|93.93|93.9|93.93|93.88|93.93|93.9|93.93|93.87|612
1626187210000|2021-07-13 14:40:10|93.94|93.89|93.99|93.95|94.07|94.01|93.94|93.89|225716
1626187220000|2021-07-13 14:40:20||93.94||93.95||93.95||93.94|100
1626187230000|2021-07-13 14:40:30|93.98|93.94|93.97|93.92|93.98|93.94|93.95|93.91|13695
1626187240000|2021-07-13 14:40:40|93.98|93.93|94|93.94|94|93.97|93.98|93.93|18808
1626187250000|2021-07-13 14:40:50||93.95||93.95||93.95||93.95|2912
1626187260000|2021-07-13 14:41:00|94.02|93.96|94.05|94|94.05|94|94|93.96|32753
1626187270000|2021-07-13 14:41:10|94.04|94.02|94.04|94|94.04|94.02|94.04|94|1064
1626187280000|2021-07-13 14:41:20|||||||||2131
1626187290000|2021-07-13 14:41:30|94.03|93.99|94|93.96|94.03|93.99|94|93.96|16329
1626187300000|2021-07-13 14:41:40|||||||||830
1626187310000|2021-07-13 14:41:50|93.99|93.95|93.99|93.94|94|93.98|93.96|93.91|45125
1626187320000|2021-07-13 14:42:00|93.98||93.98||93.99||93.98||5243
1626187330000|2021-07-13 14:42:10|93.97|93.93|94.02|93.97|94.03|93.97|93.95|93.92|53365
1626187340000|2021-07-13 14:42:20|94.05|94|94.04|94|94.07|94.01|94.02|93.97|20475
1626187350000|2021-07-13 14:42:30|94.03|93.99|94.02|93.98|94.03|93.99|94.01|93.97|15036
1626187360000|2021-07-13 14:42:40|94.04|94|94.03|93.98|94.04|94.01|94.02|93.98|18533
1626187370000|2021-07-13 14:42:50|94.04|94|94.04|94|94.04|94|94.04|94|5178
1626187390000|2021-07-13 14:43:10|||||||||9790
1626187400000|2021-07-13 14:43:20||94.02||94.02||94.02||94.02|5666
1626187410000|2021-07-13 14:43:30|94.06|94.03|94.1|94.07|94.1|94.07|94.06|94.03|19319
1626187420000|2021-07-13 14:43:40|94.12|94.08|94.12|94.09|94.14|94.09|94.12|94.07|7553
1626187430000|2021-07-13 14:43:50|||||||||259
1626187440000|2021-07-13 14:44:00|||||||||145
1626187460000|2021-07-13 14:44:20|94.13|94.12|94.14|94.1|94.14|94.12|94.11|94.09|38453
1626187470000|2021-07-13 14:44:30|94.12|94.12|94.19|94.16|94.2|94.17|94.12|94.1|52574
1626187480000|2021-07-13 14:44:40|94.18|94.15|94.23|94.18|94.24|94.2|94.17|94.15|60252
1626187490000|2021-07-13 14:44:50|94.22|94.16|94.19|94.15|94.22|94.16|94.19|94.15|20955
1626187500000|2021-07-13 14:45:00|94.18|94.14|94.15|94.1|94.18|94.14|94.15|94.1|15359
1626187510000|2021-07-13 14:45:10|94.14||94.14||94.14||94.14||0
1626187530000|2021-07-13 14:45:30|94.12|94.09|94.11|94.06|94.15|94.11|94.11|94.05|9214
1626187540000|2021-07-13 14:45:40|94.1|94.05|94.09|94.06|94.1|94.06|94.08|94.04|12431
1626187550000|2021-07-13 14:45:50||94.07||94.07||94.07||94.07|30
1626187560000|2021-07-13 14:46:00|94.08||94.08||94.08||94.08||510
1626187570000|2021-07-13 14:46:10|94.07|94.05|94.07|94.04|94.07|94.05|94.07|94.03|8549
1626187580000|2021-07-13 14:46:20|94.08|94.05|94.13|94.08|94.41|94.25|94.08|94.05|231971
1626187590000|2021-07-13 14:46:30|94.11|94.07|94.07|94.04|94.11|94.07|94.06|94.01|18029
1626187600000|2021-07-13 14:46:40|94.06|94.03|94.1|94.05|94.11|94.06|94.06|94.03|28891
1626187620000|2021-07-13 14:47:00|94.09|94.04|94.08|94.02|94.09|94.04|94.07|94.02|27
1626187630000|2021-07-13 14:47:10|94.07||94.06||94.07||94.06||3
1626187640000|2021-07-13 14:47:20|||||||||10631
1626187650000|2021-07-13 14:47:30|94.05||94.04||94.05||94.04||543
1626187660000|2021-07-13 14:47:40|94.05||94.05||94.05||94.05||1329
1626187670000|2021-07-13 14:47:50|94.06||94.06||94.06||94.03||20527
1626187680000|2021-07-13 14:48:00|94.05||94.05||94.05||94.05||4892
1626187700000|2021-07-13 14:48:20|94.07|94.03|94.13|94.08|94.14|94.08|94.07|94.03|42399
1626187710000|2021-07-13 14:48:30|94.12|94.07|94.1|94.04|94.12|94.07|94.1|94.04|5182
1626187720000|2021-07-13 14:48:40|94.09|94.03|94.07|94.02|94.09|94.03|94.07|94.02|14932
1626187730000|2021-07-13 14:48:50|94.05|94.01|94.08|94.01|94.08|94.02|94.05|94|13166
1626187740000|2021-07-13 14:49:00|94.06||94.05||94.06||94.05||18
1626187750000|2021-07-13 14:49:10||94.02||94.02||94.02||94.02|3010
1626187760000|2021-07-13 14:49:20|94.04|94.01|94.05|94.02|94.06|94.05|94.03|94|16106
1626187770000|2021-07-13 14:49:30|94.06|94.03|94.06|94.02|94.06|94.03|94.06|94.02|13257
1626187780000|2021-07-13 14:49:40||94.01||94.02||94.02||94.01|24044
1626187790000|2021-07-13 14:49:50|94.08|94.03|94.02|93.96|94.14|94.09|94.02|93.94|159208
1626187800000|2021-07-13 14:50:00|94.01|93.95|93.96|93.91|94.01|93.95|93.96|93.91|3509
1626187810000|2021-07-13 14:50:10|93.95|93.9|93.93|93.86|93.95|93.9|93.93|93.86|41799
1626187820000|2021-07-13 14:50:20|93.92|93.87|93.92|93.86|93.92|93.87|93.92|93.86|2500
1626187830000|2021-07-13 14:50:30||93.87||93.87||93.87||93.87|872
1626187840000|2021-07-13 14:50:40|||||||||13280
1626187850000|2021-07-13 14:50:50|93.87|93.86|93.94|93.9|93.95|93.9|93.87|93.85|35587
1626187860000|2021-07-13 14:51:00|||||||||415
1626187870000|2021-07-13 14:51:10|93.93|93.89|93.93|93.87|93.93|93.9|93.93|93.86|21888
1626187880000|2021-07-13 14:51:20||93.86||93.86||93.87||93.85|9000
1626187890000|2021-07-13 14:51:30||93.87||93.87||93.87||93.87|9298
1626187900000|2021-07-13 14:51:40|93.94|93.9|93.93|93.91|93.95|93.91|93.93|93.9|8887
1626187910000|2021-07-13 14:51:50|||||||||2129
1626187920000|2021-07-13 14:52:00|93.95|93.92|93.97|93.92|93.97|93.92|93.95|93.92|16114
1626187940000|2021-07-13 14:52:20|93.98|93.93|94|93.95|94|93.95|93.97|93.93|20325
1626187950000|2021-07-13 14:52:30|||||||||3500
1626187960000|2021-07-13 14:52:40|93.99||93.99||93.99||93.99||660
1626187970000|2021-07-13 14:52:50|||||||||4309
1626188010000|2021-07-13 14:53:30|||||||||1325
1626188020000|2021-07-13 14:53:40|||||||||1204
1626188030000|2021-07-13 14:53:50|93.98|93.94|93.98|93.93|93.98|93.95|93.98|93.93|8712
1626188040000|2021-07-13 14:54:00|||||||||44521
1626188060000|2021-07-13 14:54:20|93.97||93.97||93.97||93.97||238
1626188070000|2021-07-13 14:54:30|||||||||212
1626188080000|2021-07-13 14:54:40|||||||||602
1626188090000|2021-07-13 14:54:50|||||||||7497
1626188100000|2021-07-13 14:55:00|93.99|93.94|93.99|93.94|93.99|93.95|93.99|93.94|6644
1626188110000|2021-07-13 14:55:10||93.95||93.95||93.95||93.95|1922
1626188120000|2021-07-13 14:55:20|94|93.96|93.98|93.95|94.02|93.97|93.98|93.95|22694
1626188130000|2021-07-13 14:55:30|93.99|93.96|94.01|94|94.05|94|93.99|93.96|34075
1626188140000|2021-07-13 14:55:40||93.99||94||94||93.98|15869
1626188150000|2021-07-13 14:55:50|94|93.98|94|93.97|94.01|94|93.99|93.96|88301
1626188160000|2021-07-13 14:56:00|93.99|93.96|93.98|93.97|93.99|93.97|93.98|93.96|1367
1626188170000|2021-07-13 14:56:10|93.99|93.96|93.99|93.96|93.99|93.96|93.99|93.96|8593
1626188180000|2021-07-13 14:56:20|93.97|93.95|93.96|93.93|93.97|93.95|93.96|93.93|25095
1626188190000|2021-07-13 14:56:30|||||||||1443
1626188210000|2021-07-13 14:56:50|93.97|93.94|94.01|93.98|94.01|93.98|93.97|93.94|18839
1626188220000|2021-07-13 14:57:00|94|93.99|94.06|94|94.08|94|94|93.98|36140
1626188230000|2021-07-13 14:57:10|94.05||94.05||94.05||94.05||0
1626188240000|2021-07-13 14:57:20|||||||||10848
1626188250000|2021-07-13 14:57:30||94.01||94.02||94.02||94.01|74
1626188260000|2021-07-13 14:57:40|94.06|94.06|94.04|94.02|94.08|94.06|94.04|93.99|21648
1626188270000|2021-07-13 14:57:50|||||||||18686
1626188280000|2021-07-13 14:58:00|94.03|93.99|94.02|93.98|94.03|93.99|94.02|93.98|306
1626188290000|2021-07-13 14:58:10|94.01|93.96|94|93.96|94.01|93.96|94|93.96|1415
1626188300000|2021-07-13 14:58:20|||||||||2500
1626188310000|2021-07-13 14:58:30|||||||||11914
1626188320000|2021-07-13 14:58:40|||||||||6549
1626188330000|2021-07-13 14:58:50|||||||||845
1626188340000|2021-07-13 14:59:00|93.99|93.95|93.98|93.94|94|93.98|93.98|93.92|23124
1626188350000|2021-07-13 14:59:10|||||||||10793
1626188360000|2021-07-13 14:59:20||93.92||93.93||93.93||93.92|7287
1626188370000|2021-07-13 14:59:30||93.95||93.93||93.95||93.93|9616
1626188380000|2021-07-13 14:59:40|||||||||2194
1626188390000|2021-07-13 14:59:50|||||||||529
1626188400000|2021-07-13 15:00:00|93.97|93.91|93.95|93.9|93.97|93.91|93.95|93.9|5313
1626188410000|2021-07-13 15:00:10|93.94|93.91|93.93|93.9|93.94|93.92|93.93|93.9|8830
1626188420000|2021-07-13 15:00:20|93.92|93.91|93.95|93.91|93.95|93.92|93.91|93.9|23377
1626188430000|2021-07-13 15:00:30||93.92||93.92||93.92||93.92|4110
1626188440000|2021-07-13 15:00:40|93.94|93.93|93.95|93.91|93.96|93.93|93.94|93.9|12500
1626188460000|2021-07-13 15:01:00|93.94|93.9|93.95|93.92|93.95|93.92|93.91|93.9|19476
1626188470000|2021-07-13 15:01:10||93.91||93.91||93.92||93.9|2500
1626188490000|2021-07-13 15:01:30|93.96|93.92|93.96|93.94|93.98|93.95|93.95|93.92|56545
1626188500000|2021-07-13 15:01:40|93.98|93.98|93.98|93.95|94|93.98|93.98|93.95|30213
1626188510000|2021-07-13 15:01:50|||||||||825
1626188520000|2021-07-13 15:02:00|93.99|93.96|93.99|93.96|94.06|94.02|93.98|93.95|55193
1626188530000|2021-07-13 15:02:10|93.98|93.95|93.98|93.95|93.98|93.95|93.98|93.95|3757
1626188550000|2021-07-13 15:02:30|||||||||2431
1626188560000|2021-07-13 15:02:40|93.99|93.96|93.98|93.96|93.99|93.97|93.98|93.96|1247
1626188570000|2021-07-13 15:02:50|94|93.97|94|93.97|94.01|93.98|94|93.97|12804
1626188580000|2021-07-13 15:03:00|93.99|93.95|93.97|93.94|93.99|93.95|93.97|93.94|9211
1626188590000|2021-07-13 15:03:10|||||||||450
1626188610000|2021-07-13 15:03:30|93.96|93.93|93.96|93.92|93.96|93.93|93.96|93.92|16426
1626188620000|2021-07-13 15:03:40|93.94|93.91|93.86|93.82|93.94|93.92|93.86|93.8|181218
1626188630000|2021-07-13 15:03:50|||||||||14120
1626188640000|2021-07-13 15:04:00|93.85|93.83|93.84|93.81|93.85|93.83|93.84|93.8|135
1626188660000|2021-07-13 15:04:20|||||||||2108
1626188670000|2021-07-13 15:04:30|93.83|93.8|93.74|93.68|93.83|93.8|93.74|93.67|80723
1626188680000|2021-07-13 15:04:40|93.73|93.67|93.57|93.56|93.73|93.67|93.57|93.56|102238
1626188690000|2021-07-13 15:04:50|93.58|93.57|93.65|93.61|93.65|93.62|93.58|93.57|45443
1626188700000|2021-07-13 15:05:00|93.64|93.6|93.6|93.56|93.64|93.6|93.6|93.56|14323
1626188710000|2021-07-13 15:05:10|93.58|93.55|93.55|93.51|93.58|93.55|93.53|93.51|197212
1626188720000|2021-07-13 15:05:20|93.56|93.55|93.63|93.6|93.63|93.6|93.55|93.51|62084
1626188730000|2021-07-13 15:05:30|93.65|93.61|93.62|93.57|93.65|93.63|93.62|93.57|6784
1626188740000|2021-07-13 15:05:40|93.57|93.56|93.59|93.54|93.59|93.56|93.56|93.51|66332
1626188750000|2021-07-13 15:05:50|93.6|93.56|93.65|93.61|93.65|93.62|93.6|93.56|23761
1626188760000|2021-07-13 15:06:00|93.64|93.6|93.57|93.53|93.64|93.6|93.57|93.53|19285
1626188770000|2021-07-13 15:06:10|93.6|93.54|93.6|93.56|93.6|93.56|93.57|93.54|18933
1626188780000|2021-07-13 15:06:20|93.61|93.57|93.63|93.58|93.65|93.59|93.61|93.57|40753
1626188790000|2021-07-13 15:06:30|93.62|93.57|93.63|93.6|93.65|93.61|93.58|93.56|41382
1626188800000|2021-07-13 15:06:40|93.62|93.59|93.73|93.67|93.75|93.7|93.62|93.57|138638
1626188810000|2021-07-13 15:06:50|93.72|93.66|93.68|93.65|93.73|93.67|93.67|93.64|17195
1626188820000|2021-07-13 15:07:00|93.67|93.64|93.68|93.65|93.69|93.65|93.67|93.62|15270
1626188830000|2021-07-13 15:07:10|93.67|93.64|93.68|93.65|93.71|93.69|93.67|93.64|115578
1626188840000|2021-07-13 15:07:20|93.67|93.64|93.67|93.63|93.67|93.64|93.64|93.61|20192
1626188850000|2021-07-13 15:07:30|93.68|93.64|93.67|93.63|93.71|93.67|93.67|93.63|35323
1626188860000|2021-07-13 15:07:40|||||||||1266
1626188870000|2021-07-13 15:07:50|93.69|93.64|93.68|93.66|93.69|93.68|93.67|93.64|21777
1626188880000|2021-07-13 15:08:00|93.67|93.65|93.61|93.59|93.67|93.66|93.61|93.59|91342
1626188890000|2021-07-13 15:08:10|93.6|93.58|93.63|93.56|93.63|93.58|93.55|93.51|186092
1626188900000|2021-07-13 15:08:20|93.64|93.57|93.65|93.61|93.65|93.61|93.61|93.57|12784
1626188910000|2021-07-13 15:08:30||93.62||93.62||93.62||93.62|5
1626188920000|2021-07-13 15:08:40|93.64|93.61|93.64|93.59|93.64|93.61|93.64|93.58|7137
1626188930000|2021-07-13 15:08:50||93.6||93.6||93.6||93.6|113951
1626188940000|2021-07-13 15:09:00|93.65|93.61|93.68|93.66|93.68|93.66|93.65|93.61|47102
1626188950000|2021-07-13 15:09:10|93.7|93.67|93.7|93.69|93.76|93.71|93.7|93.67|29330
1626188960000|2021-07-13 15:09:20|93.69|93.68|93.7|93.68|93.7|93.68|93.69|93.66|7638
1626188970000|2021-07-13 15:09:30|93.72|93.69|93.74|93.69|93.74|93.69|93.72|93.69|27255
1626188980000|2021-07-13 15:09:40|93.73||93.73||93.73||93.73||0
1626188990000|2021-07-13 15:09:50|93.74|93.7|93.74|93.71|93.74|93.72|93.74|93.7|7900
1626189000000|2021-07-13 15:10:00|93.73||93.73||93.73||93.73||2048
1626189010000|2021-07-13 15:10:10|||||||||1052
1626189020000|2021-07-13 15:10:20|93.74|93.72|93.78|93.76|93.85|93.83|93.74|93.72|99908
1626189040000|2021-07-13 15:10:40|93.79|93.77|93.81|93.77|93.86|93.81|93.79|93.77|84291
1626189050000|2021-07-13 15:10:50||93.78||93.78||93.78||93.78|1059
1626189060000|2021-07-13 15:11:00|93.8|93.79|93.83|93.79|93.83|93.79|93.8|93.79|14091
1626189070000|2021-07-13 15:11:10|93.84|93.8|93.9|93.85|93.9|93.85|93.84|93.8|76371
1626189080000|2021-07-13 15:11:20|93.91|93.86|93.9|93.85|93.95|93.9|93.89|93.85|38767
1626189090000|2021-07-13 15:11:30|93.92|93.86|93.92|93.88|93.92|93.88|93.92|93.86|15908
1626189100000|2021-07-13 15:11:40|||||||||15000
1626189110000|2021-07-13 15:11:50|93.93|93.89|93.95|93.91|93.96|93.93|93.92|93.88|24069
1626189120000|2021-07-13 15:12:00|93.96|93.89|93.91|93.88|93.96|93.91|93.91|93.86|23499
1626189130000|2021-07-13 15:12:10|93.94|93.87|93.95|93.88|93.95|93.89|93.94|93.87|5577
1626189140000|2021-07-13 15:12:20|93.93|93.89|93.93|93.89|93.93|93.89|93.93|93.89|4731
1626189150000|2021-07-13 15:12:30|93.95|93.91|93.96|93.92|93.96|93.92|93.95|93.91|4468
1626189160000|2021-07-13 15:12:40|93.95|93.91|93.97|93.93|93.97|93.95|93.95|93.91|51294
1626189170000|2021-07-13 15:12:50|93.96|93.91|93.97|93.93|93.97|93.94|93.94|93.91|25062
1626189180000|2021-07-13 15:13:00|94|93.94|94.07|94.01|94.09|94.05|93.98|93.94|72071
1626189190000|2021-07-13 15:13:10||94.02||94.03||94.04||94.02|25242
1626189200000|2021-07-13 15:13:20|94.09|94.04|94.12|94.08|94.17|94.1|94.07|94.04|34801
1626189210000|2021-07-13 15:13:30|94.11|94.06|94.09|94.03|94.11|94.08|94.09|94.03|7540
1626189220000|2021-07-13 15:13:40|94.08|94.01|94.08|94.02|94.08|94.02|94.08|94.01|1355
1626189230000|2021-07-13 15:13:50||94.03||94.04||94.04||94.03|3
1626189240000|2021-07-13 15:14:00|94.06|94.03|94.06|94.02|94.06|94.04|94.06|94.01|17264
1626189250000|2021-07-13 15:14:10|94.08|94.03|94.08|94.04|94.08|94.05|94.08|94.03|61539
1626189260000|2021-07-13 15:14:20|94.07|94.05|94.09|94.03|94.09|94.05|94.04|94.01|20566
1626189270000|2021-07-13 15:14:30|94.08|94.04|94.08|94.06|94.09|94.07|94.08|94.04|11897
1626189280000|2021-07-13 15:14:40|94.06|94.04|94.07|94.02|94.08|94.04|94.06|94.01|16441
1626189290000|2021-07-13 15:14:50|94.06|94.01|93.96|93.91|94.06|94.01|93.94|93.91|106256
1626189300000|2021-07-13 15:15:00|93.95|93.93|93.99|93.94|94.02|93.97|93.94|93.91|46408
1626189310000|2021-07-13 15:15:10|93.98|93.92|93.99|93.94|94|93.95|93.98|93.92|32564
1626189320000|2021-07-13 15:15:20|94|93.95|94.01|93.98|94.01|93.99|94|93.95|4205
1626189330000|2021-07-13 15:15:30|94||94||94||94||22783
1626189340000|2021-07-13 15:15:40|||||||||10579
1626189350000|2021-07-13 15:15:50|94.01|93.96|93.99|93.95|94.01|93.98|93.96|93.92|25975
1626189360000|2021-07-13 15:16:00|94|94|94|93.95|94.01|94|94|93.95|24326
1626189370000|2021-07-13 15:16:10|94.01|94.01|93.99|93.95|94.02|94.01|93.99|93.95|16517
1626189390000|2021-07-13 15:16:30||93.96||93.95||93.96||93.95|5680
1626189400000|2021-07-13 15:16:40|||||||||400
1626189410000|2021-07-13 15:16:50|||||||||1250
1626189420000|2021-07-13 15:17:00|93.98||93.96||93.98||93.96||46933
1626189430000|2021-07-13 15:17:10|||||||||2099
1626189440000|2021-07-13 15:17:20|93.95|93.93|93.95|93.93|93.95|93.93|93.95|93.93|7275
1626189450000|2021-07-13 15:17:30|||||||||3106
1626189460000|2021-07-13 15:17:40|93.96||93.96||93.96||93.96||20455
1626189470000|2021-07-13 15:17:50|93.97|93.94|93.97|93.94|93.97|93.94|93.97|93.94|10768
1626189480000|2021-07-13 15:18:00|93.96|93.92|93.96|93.94|93.96|93.94|93.96|93.92|2311
1626189490000|2021-07-13 15:18:10|93.97|93.93|93.97|93.93|93.97|93.93|93.96|93.93|17150
1626189500000|2021-07-13 15:18:20||93.94||93.94||93.94||93.94|760
1626189510000|2021-07-13 15:18:30|93.96|93.95|94.02|93.97|94.02|93.97|93.96|93.95|33092
1626189520000|2021-07-13 15:18:40|94.01|93.96|93.99|93.97|94.01|93.97|93.99|93.96|700
1626189530000|2021-07-13 15:18:50|94|93.98|94.01|93.98|94.01|93.98|93.99|93.98|12079
1626189540000|2021-07-13 15:19:00|94|93.97|94|93.97|94|93.99|94|93.97|12002
1626189550000|2021-07-13 15:19:10|||||||||3458
1626189560000|2021-07-13 15:19:20||93.98||93.98||93.98||93.98|26
1626189570000|2021-07-13 15:19:30|93.99|93.97|93.96|93.94|93.99|93.97|93.96|93.94|11083
1626189580000|2021-07-13 15:19:40|||||||||2000
1626189590000|2021-07-13 15:19:50|||||||||2500
1626189600000|2021-07-13 15:20:00|||||||||3217
1626189610000|2021-07-13 15:20:10|||||||||6886
1626189620000|2021-07-13 15:20:20|93.95|93.92|93.94|93.9|93.95|93.92|93.94|93.9|5965
1626189630000|2021-07-13 15:20:30|93.93||93.92||93.93||93.92||21316
1626189640000|2021-07-13 15:20:40|||||||||1
1626189650000|2021-07-13 15:20:50|||||||||10580
1626189660000|2021-07-13 15:21:00|93.91|93.89|93.89|93.87|93.91|93.89|93.88|93.82|48074
1626189670000|2021-07-13 15:21:10|93.9|93.88|93.97|93.94|93.98|93.94|93.9|93.88|20599
1626189680000|2021-07-13 15:21:20|93.96|93.95|94|93.97|94|93.97|93.96|93.95|14880
1626189690000|2021-07-13 15:21:30|94.01|93.99|94.02|94|94.03|94.01|94.01|93.97|37799
1626189700000|2021-07-13 15:21:40|94|93.98|93.97|93.95|94.02|93.99|93.97|93.93|73188
1626189710000|2021-07-13 15:21:50|||||||||3819
1626189720000|2021-07-13 15:22:00|93.99|93.98|93.96|93.95|93.99|93.98|93.96|93.95|38858
1626189730000|2021-07-13 15:22:10|93.98|93.96|94|93.96|94|93.96|93.98|93.96|15723
1626189770000|2021-07-13 15:22:50|94.01|93.97|93.98|93.96|94.01|93.99|93.98|93.96|39102
1626189780000|2021-07-13 15:23:00|93.99|93.94|93.99|93.98|93.99|93.98|93.99|93.94|12880
1626189790000|2021-07-13 15:23:10|93.98|93.97|93.95|93.93|93.98|93.97|93.95|93.91|28692
1626189800000|2021-07-13 15:23:20|93.96|93.92|93.95|93.93|93.97|93.93|93.93|93.91|27593
1626189810000|2021-07-13 15:23:30|93.96||93.95||93.96||93.95||3195
1626189820000|2021-07-13 15:23:40|||||||||3019
1626189830000|2021-07-13 15:23:50|93.94||93.94||93.94||93.94||5445
1626189840000|2021-07-13 15:24:00||93.91||93.93||93.93||93.91|29826
1626189850000|2021-07-13 15:24:10|93.95|93.94|93.96|93.94|93.96|93.94|93.95|93.94|13774
1626189860000|2021-07-13 15:24:20|93.98|93.95|93.96|93.95|93.98|93.95|93.96|93.95|7282
1626189870000|2021-07-13 15:24:30|93.97|93.96|93.99|93.96|94.05|93.98|93.97|93.95|89590
1626189880000|2021-07-13 15:24:40|93.98|93.95|93.95|93.93|93.98|93.95|93.95|93.93|16500
1626189890000|2021-07-13 15:24:50|93.96|93.94|93.95|93.91|93.98|93.95|93.95|93.91|18399
1626189900000|2021-07-13 15:25:00|93.94|93.92|93.98|93.95|93.98|93.95|93.94|93.92|18415
1626189910000|2021-07-13 15:25:10|93.97|93.93|93.91|93.87|93.97|93.93|93.91|93.86|47275
1626189920000|2021-07-13 15:25:20|93.9|93.88|93.91|93.88|93.91|93.88|93.9|93.88|12334
1626189930000|2021-07-13 15:25:30|93.87|93.87|93.9|93.86|93.91|93.87|93.87|93.84|25124
1626189940000|2021-07-13 15:25:40|93.86|93.87|93.9|93.87|93.91|93.88|93.86|93.84|32725
1626189950000|2021-07-13 15:25:50|93.91|93.9|94|93.96|94|93.99|93.91|93.87|82208
1626189960000|2021-07-13 15:26:00||93.97||93.97||93.97||93.97|14223
1626189970000|2021-07-13 15:26:10|||||||||2500
1626189980000|2021-07-13 15:26:20|94.02|93.98|94.01|93.98|94.04|94|94.01|93.97|41511
1626189990000|2021-07-13 15:26:30|94.02|93.99|94|93.98|94.02|93.99|94|93.98|28075
1626190000000|2021-07-13 15:26:40|||||||||7072
1626190010000|2021-07-13 15:26:50|94.01|94|94.02|94|94.02|94|94.01|93.98|15850
1626190020000|2021-07-13 15:27:00|94.01|93.99|94.01|93.98|94.01|93.99|94.01|93.96|3156
1626190030000|2021-07-13 15:27:10|94|94|93.99|93.96|94|94|93.99|93.96|16993
1626190040000|2021-07-13 15:27:20|93.98|93.95|94.01|93.98|94.01|93.98|93.98|93.95|15691
1626190050000|2021-07-13 15:27:30|93.99|94|94|93.96|94.01|94|93.98|93.95|21121
1626190060000|2021-07-13 15:27:40||93.97||93.97||93.97||93.97|875
1626190070000|2021-07-13 15:27:50|93.98|94|94.04|94.01|94.04|94.01|93.98|94|45929
1626190080000|2021-07-13 15:28:00|94.05|94.02|94.05|94.01|94.06|94.04|94.05|94.01|36366
1626190100000|2021-07-13 15:28:20||94.02||94.02||94.02||94|22896
1626190110000|2021-07-13 15:28:30|94.04|94.01|94.04|94.01|94.04|94.02|94.04|94|8388
1626190120000|2021-07-13 15:28:40|||||||||5434
1626190130000|2021-07-13 15:28:50|94.05|94.02|94.06|94.03|94.06|94.04|94.04|94.02|24672
1626190140000|2021-07-13 15:29:00|94.04|94.04|94.05|94.03|94.11|94.04|94.04|94.01|47956
1626190150000|2021-07-13 15:29:10|94.06|94.02|94.04|94.03|94.08|94.04|94.04|94.02|13669
1626190160000|2021-07-13 15:29:20|94.05|94.04|94.12|94.06|94.12|94.06|94.05|94.03|23303
1626190170000|2021-07-13 15:29:30|94.13|94.07|94.1|94.06|94.14|94.08|94.07|94.04|28309
1626190180000|2021-07-13 15:29:40||94.04||94.05||94.05||94.03|53778
1626190190000|2021-07-13 15:29:50|94.12|94.06|94.1|94.06|94.13|94.08|94.1|94.04|71982
1626246010000|2021-07-14 07:00:10|93.09|92.94|92.89|92.63|93.09|92.94|92.89|92.61|33651
1626246020000|2021-07-14 07:00:20|92.93|92.64|92.98|92.79|93|92.79|92.89|92.64|33865
1626246030000|2021-07-14 07:00:30|93|92.8|93.08|92.83|93.24|93.12|93|92.79|236681
1626246040000|2021-07-14 07:00:40|93.18|92.84|93.08|92.91|93.23|93.08|93.07|92.83|257837
1626246050000|2021-07-14 07:00:50|93.22|93|93.13|92.92|93.22|93|93.13|92.9|35132
1626246060000|2021-07-14 07:01:00|93.12|92.9|92.77|92.6|93.12|92.9|92.77|92.6|93849
1626246070000|2021-07-14 07:01:10|92.76|92.51|92.52|92.4|92.76|92.53|92.52|92.4|132243
1626246080000|2021-07-14 07:01:20|92.51|92.34|92.41|92.33|92.54|92.34|92.41|92.3|17238
1626246090000|2021-07-14 07:01:30|92.4|92.27|92.16|92.1|92.4|92.27|92.16|92.1|51664
1626246100000|2021-07-14 07:01:40|92.17|92.11|91.75|91.63|92.17|92.11|91.7|91.52|410473
1626246110000|2021-07-14 07:01:50|91.76|91.64|92.09|91.92|92.17|92.09|91.76|91.64|105507
1626246120000|2021-07-14 07:02:00|92.08|91.93|91.99|91.83|92.33|92.18|91.99|91.82|63274
1626246130000|2021-07-14 07:02:10|92|91.8|91.8|91.65|92|91.8|91.8|91.6|72189
1626246140000|2021-07-14 07:02:20|91.76|91.6|91.75|91.61|91.76|91.61|91.71|91.6|21371
1626246150000|2021-07-14 07:02:30|91.74|91.62|91.39|91.23|91.74|91.63|91.39|91.22|122227
1626246160000|2021-07-14 07:02:40|91.38|91.24|91.42|91.31|91.43|91.34|91.35|91.21|134067
1626246170000|2021-07-14 07:02:50|91.43|91.4|91.45|91.32|91.65|91.6|91.41|91.21|75050
1626246180000|2021-07-14 07:03:00|91.44|91.33|91.65|91.5|91.7|91.62|91.27|91.2|84695
1626246190000|2021-07-14 07:03:10|91.63|91.51|91.26|91.12|91.7|91.59|91.25|91.1|121440
1626246200000|2021-07-14 07:03:20|91.22|91.11|91.18|91.07|91.26|91.24|91.16|91.06|49140
1626246210000|2021-07-14 07:03:30|91.25|91.08|91.15|91.06|91.25|91.1|91.14|91.06|108369
1626246220000|2021-07-14 07:03:40|91.18|91.07|91.45|91.32|91.53|91.34|91.15|91.07|68392
1626246230000|2021-07-14 07:03:50|91.46|91.33|91.24|91.12|91.46|91.36|91.24|91.11|28131
1626246240000|2021-07-14 07:04:00|91.21|91.11|91.31|91.18|91.41|91.32|91.14|91.06|74183
1626246250000|2021-07-14 07:04:10|91.38|91.19|91.17|91.06|91.45|91.3|91.17|91.06|43488
1626246260000|2021-07-14 07:04:20|91.16|91.05|91.09|90.98|91.16|91.1|90.83|90.7|254648
1626246270000|2021-07-14 07:04:30|91.04|90.99|90.96|90.83|91.04|91.01|90.86|90.7|98241
1626246280000|2021-07-14 07:04:40|90.95|90.8|90.96|90.85|90.96|90.85|90.95|90.79|60826
1626246290000|2021-07-14 07:04:50|90.99|90.86|91.12|91|91.12|91|90.99|90.86|86709
1626246300000|2021-07-14 07:05:00|91.18|91.01|91.23|91.11|91.34|91.33|91.17|91.01|86092
1626246310000|2021-07-14 07:05:10|91.22|91.12|91.49|91.38|91.49|91.4|91.2|91.11|51616
1626246320000|2021-07-14 07:05:20|91.5|91.39|91.76|91.67|91.78|91.67|91.5|91.39|57433
1626246330000|2021-07-14 07:05:30|91.82|91.68|91.92|91.8|91.99|91.82|91.82|91.68|9075
1626246340000|2021-07-14 07:05:40|91.91|91.95|91.88|91.8|91.99|91.95|91.8|91.66|125804
1626246350000|2021-07-14 07:05:50|91.97|91.77|91.89|91.8|91.97|91.8|91.88|91.76|28952
1626246360000|2021-07-14 07:06:00|91.96|91.81|91.86|91.76|92.23|92.03|91.79|91.76|155869
1626246370000|2021-07-14 07:06:10|91.9|91.77|91.72|91.66|91.9|91.77|91.72|91.61|29417
1626246380000|2021-07-14 07:06:20|91.74|91.67|91.62|91.51|91.74|91.67|91.54|91.46|43519
1626246390000|2021-07-14 07:06:30|91.64|91.52|91.86|91.71|91.93|91.74|91.6|91.51|22529
1626246400000|2021-07-14 07:06:40|91.85|91.7|91.76|91.7|91.89|91.71|91.76|91.7|9119
1626246410000|2021-07-14 07:06:50|91.75|91.68|91.74|91.63|91.82|91.68|91.68|91.6|33948
1626246420000|2021-07-14 07:07:00|91.73|91.61|91.86|91.7|91.87|91.7|91.63|91.61|33307
1626246430000|2021-07-14 07:07:10|91.88|91.71|91.89|91.76|91.91|91.76|91.88|91.71|10628
1626246440000|2021-07-14 07:07:20|91.91|91.92|92.14|92.01|92.24|92.01|91.91|91.76|32770
1626246450000|2021-07-14 07:07:30|92.15|92.02|92.26|92.14|92.3|92.14|92.15|92.02|100060
1626246460000|2021-07-14 07:07:40|92.29|92.15|92.26|92.2|92.34|92.2|92.26|92.15|1947
1626246470000|2021-07-14 07:07:50|92.35|92.3|92.47|92.37|92.53|92.37|92.35|92.2|30543
1626246480000|2021-07-14 07:08:00|92.52|92.38|92.46|92.32|92.56|92.5|92.46|92.28|71751
1626246490000|2021-07-14 07:08:10|92.45|92.27|92.11|91.97|92.45|92.31|92.09|91.96|20086
1626246500000|2021-07-14 07:08:20|92.12|92.12|92.3|92.15|92.36|92.15|92.12|91.97|54522
1626246510000|2021-07-14 07:08:30|92.31|92.16|92.37|92.21|92.38|92.21|92.31|92.16|16384
1626246520000|2021-07-14 07:08:40|92.36|92.22|92.37|92.22|92.39|92.23|92.36|92.22|2526
1626246530000|2021-07-14 07:08:50|92.36|92.21|92.31|92.17|92.36|92.21|92.31|92.16|25248
1626246540000|2021-07-14 07:09:00|92.3|92.16|92.07|92|92.3|92.16|92.07|92|23246
1626246550000|2021-07-14 07:09:10|92.06|92.01|92.08|91.95|92.1|92.03|92|91.92|183848
1626246560000|2021-07-14 07:09:20|92.1|91.96|92.28|92.17|92.32|92.25|92.08|91.96|15868
1626246570000|2021-07-14 07:09:30|92.32||92.28||92.32||92.28||2851
1626246580000|2021-07-14 07:09:40|92.27|92.16|92.26|92.17|92.28|92.19|92.26|92.16|13382
1626246590000|2021-07-14 07:09:50|||||||||539
1626246600000|2021-07-14 07:10:00|||||||||878
1626246610000|2021-07-14 07:10:10|92.25|92.16|92.23|92.09|92.26|92.16|92.12|91.98|72147
1626246620000|2021-07-14 07:10:20|92.24|92.1|92.25|92.11|92.25|92.11|92.24|92.1|37381
1626246630000|2021-07-14 07:10:30|92.24||92.23||92.25||92.23||27468
1626246640000|2021-07-14 07:10:40|92.24|92.12|92.24|92.15|92.24|92.15|92.22|92.12|16089
1626246650000|2021-07-14 07:10:50|92.25|92.07|92.23|92.16|92.25|92.17|92.23|92.07|10492
1626246660000|2021-07-14 07:11:00|92.22|92.15|92.19|92.06|92.24|92.15|92.19|92.05|72200
1626246670000|2021-07-14 07:11:10|92.18|92.05|92.1|92.02|92.18|92.05|92.1|92.02|12125
1626246680000|2021-07-14 07:11:20|||||||||37632
1626246690000|2021-07-14 07:11:30|92.14|92.03|92.31|92.17|92.37|92.21|92.14|92.02|27805
1626246700000|2021-07-14 07:11:40|92.3|92.16|92.18|92.05|92.3|92.21|92.18|92.04|11454
1626246710000|2021-07-14 07:11:50|92.17|92.03|92.12|92|92.17|92.05|92.12|92|1576
1626246720000|2021-07-14 07:12:00|92.11|91.98|91.84|91.73|92.11|92|91.78|91.66|90360
1626246730000|2021-07-14 07:12:10|91.78|91.74|91.84|91.74|91.92|91.77|91.78|91.68|21791
1626246740000|2021-07-14 07:12:20|91.83|91.73|91.6|91.5|91.83|91.73|91.6|91.5|36665
1626246750000|2021-07-14 07:12:30|91.59|91.49|91.59|91.46|91.65|91.51|91.46|91.31|66686
1626246760000|2021-07-14 07:12:40|91.58|91.47|91.42|91.26|91.59|91.49|91.42|91.25|32146
1626246770000|2021-07-14 07:12:50|91.39|91.3|91.35|91.22|91.43|91.31|91.35|91.22|23483
1626246780000|2021-07-14 07:13:00|91.34|91.21|91.21|91.1|91.34|91.21|91.2|91.1|23098
1626246790000|2021-07-14 07:13:10|91.19|91.09|91.15|91.04|91.19|91.09|91.15|91.03|59942
1626246800000|2021-07-14 07:13:20|91.2|91.05|91.14|91.09|91.21|91.09|91.14|91.02|7020
1626246810000|2021-07-14 07:13:30|91.2|91.1|91.17|91.07|91.21|91.13|91.13|91.02|7981
1626246820000|2021-07-14 07:13:40|91.18|91.04|91.01|90.91|91.18|91.05|91.01|90.9|59610
1626246830000|2021-07-14 07:13:50|91.08|90.92|91|90.9|91.17|91.11|91|90.9|72195
1626246840000|2021-07-14 07:14:00|90.99|90.85|91|90.9|91.01|90.92|90.97|90.85|65374
1626246850000|2021-07-14 07:14:10||90.91||90.91||90.91||90.91|5745
1626246860000|2021-07-14 07:14:20|90.99|90.88|90.98|90.87|90.99|90.88|90.98|90.86|4402
1626246870000|2021-07-14 07:14:30|91|90.86|90.99|90.91|91.01|90.92|90.99|90.86|39779
1626246880000|2021-07-14 07:14:40|91|90.98|90.99|90.91|91.01|91|90.98|90.91|73938
1626246890000|2021-07-14 07:14:50|90.97|90.89|91|90.94|91.01|90.97|90.91|90.86|77558
1626246900000|2021-07-14 07:15:00|91.01|90.97|90.97|90.88|91.01|90.98|90.9|90.88|82563
1626246910000|2021-07-14 07:15:10|90.94|90.86|90.93|90.84|90.96|90.91|90.88|90.78|23041
1626246920000|2021-07-14 07:15:20|90.97|90.85|90.93|90.84|90.97|90.86|90.93|90.83|8980
1626246930000|2021-07-14 07:15:30|90.92|90.82|90.95|90.88|90.95|90.92|90.92|90.8|57363
1626246940000|2021-07-14 07:15:40|90.94|90.9|90.9|90.79|90.94|90.9|90.9|90.78|5351
1626246950000|2021-07-14 07:15:50|90.89||90.88||90.89||90.88||18048
1626246960000|2021-07-14 07:16:00|90.89|90.77|90.92|90.81|90.95|90.9|90.88|90.76|32178
1626246970000|2021-07-14 07:16:10|90.95|90.82|90.99|90.93|91|90.96|90.94|90.82|40044
1626246980000|2021-07-14 07:16:20|90.98|90.95|91|90.95|91.05|90.99|90.98|90.9|87721
1626246990000|2021-07-14 07:16:30|90.99|90.93|91|90.93|91.01|91|90.9|90.87|83569
1626247000000|2021-07-14 07:16:40|91.04|90.97|91|90.97|91.05|90.99|90.99|90.97|49062
1626247010000|2021-07-14 07:16:50|90.99|90.96|91|90.95|91.04|90.96|90.97|90.9|23256
1626247020000|2021-07-14 07:17:00|91.05|90.96|90.98|90.9|91.18|91.1|90.98|90.88|118612
1626247030000|2021-07-14 07:17:10|90.97|90.89|90.99|90.93|91.08|91.01|90.94|90.86|86957
1626247040000|2021-07-14 07:17:20|91|90.98|91|90.94|91.06|90.98|90.99|90.9|43788
1626247050000|2021-07-14 07:17:30|91.01|90.93|91.05|90.95|91.06|91|91|90.93|23653
1626247060000|2021-07-14 07:17:40|91.06|90.96|91|90.93|91.1|91.03|90.96|90.93|65530
1626247070000|2021-07-14 07:17:50|91.02|91|91.1|91.01|91.12|91.01|90.97|90.93|74159
1626247080000|2021-07-14 07:18:00|91.16|91.09|91.38|91.31|91.44|91.34|91.1|91.09|32407
1626247090000|2021-07-14 07:18:10|91.44|91.32|91.66|91.57|91.67|91.6|91.38|91.32|40843
1626247100000|2021-07-14 07:18:20|91.65|91.56|91.64|91.51|91.65|91.56|91.64|91.5|16727
1626247110000|2021-07-14 07:18:30|91.59|91.52|91.58|91.52|91.61|91.53|91.58|91.52|51515
1626247120000|2021-07-14 07:18:40|91.59|91.53|91.7|91.61|91.73|91.61|91.57|91.52|22081
1626247130000|2021-07-14 07:18:50|91.71|91.63|91.72|91.64|91.75|91.68|91.7|91.61|27261
1626247140000|2021-07-14 07:19:00|91.74|91.65|91.86|91.78|91.87|91.79|91.71|91.6|34999
1626247150000|2021-07-14 07:19:10|91.85|91.74|91.68|91.6|91.85|91.8|91.68|91.6|9917
1626247160000|2021-07-14 07:19:20|91.67|91.54|91.68|91.59|91.68|91.59|91.66|91.54|18813
1626247170000|2021-07-14 07:19:30|91.67|91.56|91.8|91.71|91.81|91.73|91.67|91.56|44261
1626247180000|2021-07-14 07:19:40|91.81|91.66|91.85|91.75|91.85|91.75|91.81|91.66|33216
1626247190000|2021-07-14 07:19:50|91.84|91.76|91.91|91.84|91.91|91.86|91.81|91.68|60430
1626247200000|2021-07-14 07:20:00|91.9|91.8|91.88|91.74|91.9|91.81|91.88|91.74|1351
1626247210000|2021-07-14 07:20:10|91.87|91.73|91.7|91.59|91.87|91.73|91.7|91.52|40879
1626247220000|2021-07-14 07:20:20|91.69|91.6|91.65|91.58|91.69|91.6|91.61|91.5|12617
1626247230000|2021-07-14 07:20:30|91.62|91.59|91.64|91.54|91.65|91.61|91.62|91.51|37931
1626247240000|2021-07-14 07:20:40||91.55||91.54||91.56||91.51|52307
1626247250000|2021-07-14 07:20:50|91.63|91.6|91.57|91.51|91.63|91.6|91.56|91.51|8168
1626247260000|2021-07-14 07:21:00|91.58|91.52|91.86|91.77|91.89|91.82|91.58|91.52|31622
1626247270000|2021-07-14 07:21:10|91.87|91.73|91.91|91.82|92.01|91.89|91.87|91.73|26158
1626247280000|2021-07-14 07:21:20|91.9|91.79|91.93|91.86|91.94|91.86|91.87|91.75|42613
1626247290000|2021-07-14 07:21:30|91.92|91.8|91.87|91.73|91.97|91.96|91.87|91.73|47754
1626247300000|2021-07-14 07:21:40|91.85|91.8|91.93|91.86|91.93|91.87|91.79|91.73|129155
1626247310000|2021-07-14 07:21:50|91.92|91.85|91.9|91.81|91.93|91.89|91.9|91.78|44942
1626247320000|2021-07-14 07:22:00|91.89|91.83|91.88|91.77|91.89|91.85|91.88|91.76|2634
1626247330000|2021-07-14 07:22:10|91.9|91.78|91.87|91.77|91.92|91.81|91.87|91.74|34062
1626247340000|2021-07-14 07:22:20|91.88|91.78|91.76|91.67|91.88|91.79|91.76|91.65|9622
1626247350000|2021-07-14 07:22:30|91.75|91.68|91.71|91.62|91.75|91.68|91.71|91.61|9477
1626247360000|2021-07-14 07:22:40|91.7|91.63|91.65|91.56|91.7|91.64|91.65|91.55|18878
1626247370000|2021-07-14 07:22:50|91.66|91.58|91.64|91.6|91.7|91.64|91.64|91.58|21433
1626247380000|2021-07-14 07:23:00|91.7|91.61|91.66|91.61|91.7|91.63|91.64|91.6|23241
1626247390000|2021-07-14 07:23:10|91.65|91.6|91.65|91.59|91.66|91.64|91.64|91.55|21612
1626247400000|2021-07-14 07:23:20|91.66|91.6|91.68|91.64|91.7|91.64|91.65|91.59|23609
1626247410000|2021-07-14 07:23:30|91.67|91.6|91.66|91.6|91.68|91.64|91.66|91.57|33596
1626247420000|2021-07-14 07:23:40|91.67|91.61|91.83|91.78|91.83|91.78|91.66|91.61|31191
1626247430000|2021-07-14 07:23:50|91.84|91.8|91.78|91.73|91.86|91.8|91.78|91.67|13406
1626247440000|2021-07-14 07:24:00|91.8|91.74|91.79|91.72|91.81|91.8|91.79|91.68|53644
1626247450000|2021-07-14 07:24:10|91.78|91.71|91.95|91.87|91.95|91.87|91.78|91.68|32105
1626247460000|2021-07-14 07:24:20|91.92|91.83|91.91|91.83|91.92|91.84|91.91|91.78|14118
1626247470000|2021-07-14 07:24:30|91.9|91.78|91.91|91.84|91.95|91.86|91.82|91.73|75539
1626247480000|2021-07-14 07:24:40|91.9|91.83|91.91|91.81|91.91|91.83|91.88|91.76|21465
1626247490000|2021-07-14 07:24:50|91.86|91.78|91.85|91.75|91.91|91.81|91.85|91.74|11138
1626247500000|2021-07-14 07:25:00|91.84|91.74|91.8|91.68|91.84|91.74|91.8|91.65|38065
1626247510000|2021-07-14 07:25:10|91.79|91.66|91.75|91.63|91.79|91.66|91.75|91.61|21065
1626247520000|2021-07-14 07:25:20|91.73|91.62|91.7|91.61|91.73|91.63|91.66|91.57|2365
1626247530000|2021-07-14 07:25:30|91.69|91.6|91.69|91.57|91.7|91.6|91.69|91.57|11337
1626247540000|2021-07-14 07:25:40|91.68|91.58|91.6|91.56|91.68|91.62|91.57|91.5|29788
1626247550000|2021-07-14 07:25:50|91.59|91.5|91.51|91.45|91.59|91.52|91.51|91.45|73552
1626247560000|2021-07-14 07:26:00|91.5|91.42|91.55|91.49|91.55|91.49|91.46|91.42|46045
1626247570000|2021-07-14 07:26:10|91.54|91.46|91.5|91.44|91.54|91.46|91.5|91.38|3566
1626247580000|2021-07-14 07:26:20|91.51|91.45|91.64|91.54|91.65|91.59|91.51|91.45|17715
1626247590000|2021-07-14 07:26:30|91.62|91.5|91.6|91.51|91.63|91.51|91.58|91.47|20234
1626247600000|2021-07-14 07:26:40|91.59|91.48|91.52|91.45|91.6|91.49|91.52|91.42|12664
1626247610000|2021-07-14 07:26:50|91.51|91.42|91.5|91.42|91.52|91.44|91.5|91.39|9632
1626247620000|2021-07-14 07:27:00|91.49|91.41|91.39|91.31|91.5|91.41|91.39|91.3|4820
1626247630000|2021-07-14 07:27:10|91.42|91.35|91.39|91.3|91.42|91.35|91.39|91.3|16995
1626247640000|2021-07-14 07:27:20|91.38||91.38||91.38||91.38||4786
1626247650000|2021-07-14 07:27:30|91.39|91.31|91.34|91.27|91.39|91.31|91.34|91.21|17389
1626247660000|2021-07-14 07:27:40|91.35|91.28|91.44|91.39|91.44|91.39|91.34|91.28|19001
1626247680000|2021-07-14 07:28:00|91.45|91.4|91.62|91.54|91.65|91.58|91.45|91.4|10242
1626247690000|2021-07-14 07:28:10|91.61|91.51|91.58|91.47|91.62|91.52|91.54|91.43|34973
1626247700000|2021-07-14 07:28:20||91.48||91.49||91.49||91.48|1499
1626247710000|2021-07-14 07:28:30||91.5||91.51||91.51||91.5|3847
1626247720000|2021-07-14 07:28:40|91.59|91.52|91.69|91.62|91.7|91.62|91.59|91.52|13384
1626247730000|2021-07-14 07:28:50|91.68|91.58|91.8|91.68|91.81|91.69|91.68|91.58|13003
1626247740000|2021-07-14 07:29:00|91.79|91.69|91.91|91.86|91.94|91.86|91.76|91.63|15169
1626247760000|2021-07-14 07:29:20|||||||||1082
1626247770000|2021-07-14 07:29:30|||||||||1071
1626247780000|2021-07-14 07:29:40|91.9|91.83|91.83|91.74|91.9|91.83|91.83|91.73|13309
1626247790000|2021-07-14 07:29:50|91.84|91.75|91.99|91.9|92|91.9|91.84|91.75|17470
1626247800000|2021-07-14 07:30:00|91.96|91.87|91.92|91.81|91.96|91.88|91.92|91.78|11351
1626247810000|2021-07-14 07:30:10||91.82||91.82||91.82||91.82|6008
1626247820000|2021-07-14 07:30:20|91.93|91.83|91.93|91.84|91.93|91.84|91.93|91.78|440
1626247830000|2021-07-14 07:30:30||91.85||91.87||91.87||91.85|29514
1626247840000|2021-07-14 07:30:40|91.95|91.88|91.9|91.83|92|91.89|91.89|91.79|28409
1626247850000|2021-07-14 07:30:50|91.91|91.84|91.9|91.86|91.92|91.87|91.9|91.82|75466
1626247860000|2021-07-14 07:31:00|91.92|91.87|91.91|91.83|91.92|91.88|91.86|91.82|42304
1626247870000|2021-07-14 07:31:10|91.92|91.84|91.93|91.83|91.97|91.89|91.89|91.82|16902
1626247880000|2021-07-14 07:31:20|91.91|91.82|91.84|91.74|91.91|91.83|91.84|91.69|23546
1626247890000|2021-07-14 07:31:30||91.75||91.75||91.75||91.74|3868
1626247900000|2021-07-14 07:31:40|91.85|91.76|91.84|91.78|91.85|91.78|91.83|91.76|16619
1626247910000|2021-07-14 07:31:50|91.83|91.76|91.82|91.7|91.83|91.76|91.82|91.67|2809
1626247920000|2021-07-14 07:32:00|91.8|91.71|91.72|91.62|91.8|91.71|91.72|91.61|12150
1626247930000|2021-07-14 07:32:10|91.73|91.63|91.73|91.66|91.73|91.66|91.73|91.63|0
1626247940000|2021-07-14 07:32:20|91.72|91.64|91.76|91.69|91.76|91.72|91.72|91.63|16835
1626247950000|2021-07-14 07:32:30|91.78|91.7|91.81|91.72|91.86|91.78|91.76|91.68|11972
1626247960000|2021-07-14 07:32:40||91.73||91.68||91.73||91.66|11236
1626247970000|2021-07-14 07:32:50|91.77|91.67|91.77|91.69|91.77|91.69|91.76|91.64|16584
1626247980000|2021-07-14 07:33:00|91.81|91.8|91.79|91.73|91.82|91.81|91.76|91.68|52876
1626247990000|2021-07-14 07:33:10|91.78|91.72|91.76|91.69|91.8|91.72|91.74|91.64|21523
1626248000000|2021-07-14 07:33:20|91.8|91.7|91.8|91.74|91.81|91.75|91.75|91.7|13072
1626248010000|2021-07-14 07:33:30|91.81|91.75|91.83|91.78|91.83|91.78|91.8|91.75|19707
1626248020000|2021-07-14 07:33:40|91.82|91.76|91.82|91.74|91.82|91.76|91.82|91.74|1078
1626248030000|2021-07-14 07:33:50||91.75||91.76||91.76||91.75|1430
1626248040000|2021-07-14 07:34:00|91.81|91.74|91.81|91.72|91.81|91.74|91.81|91.67|5234
1626248060000|2021-07-14 07:34:20|91.83|91.73|91.91|91.84|91.92|91.84|91.81|91.73|24855
1626248070000|2021-07-14 07:34:30|91.88|91.82|91.88|91.82|91.92|91.82|91.88|91.81|12263
1626248080000|2021-07-14 07:34:40|91.92|91.83|91.83|91.75|91.92|91.84|91.83|91.72|10088
1626248090000|2021-07-14 07:34:50|91.82||91.81||91.82||91.81||24921
1626248100000|2021-07-14 07:35:00|91.8|91.76|91.85|91.77|91.89|91.81|91.8|91.75|22988
1626248110000|2021-07-14 07:35:10|91.88|91.75|91.99|91.9|92|91.96|91.88|91.75|36810
1626248120000|2021-07-14 07:35:20|91.97|91.92|91.96|91.92|91.97|91.92|91.96|91.92|9492
1626248130000|2021-07-14 07:35:30|91.95|91.84|91.93|91.84|91.95|91.87|91.93|91.83|6198
1626248140000|2021-07-14 07:35:40|91.94|91.85|91.94|91.86|91.94|91.86|91.94|91.85|941
1626248150000|2021-07-14 07:35:50|91.96|91.87|91.97|91.9|92|91.95|91.95|91.87|29205
1626248160000|2021-07-14 07:36:00|91.98|91.91|91.97|91.93|92|91.95|91.97|91.91|14542
1626248170000|2021-07-14 07:36:10|||||||||543
1626248180000|2021-07-14 07:36:20|91.98||91.98||92||91.98||14363
1626248190000|2021-07-14 07:36:30|91.97|91.92|92|91.94|92|91.94|91.96|91.92|32014
1626248200000|2021-07-14 07:36:40|91.99|91.93|91.96|91.94|91.99|91.94|91.96|91.93|23466
1626248210000|2021-07-14 07:36:50|91.94|91.93|91.93|91.83|91.96|91.93|91.93|91.82|29484
1626248220000|2021-07-14 07:37:00|91.94|91.84|91.94|91.87|91.94|91.87|91.94|91.84|16075
1626248230000|2021-07-14 07:37:10|91.93|91.89|91.98|91.91|92|91.97|91.93|91.89|44756
1626248240000|2021-07-14 07:37:20|91.99||91.99||91.99||91.98||32680
1626248250000|2021-07-14 07:37:30|||||||||3235
1626248260000|2021-07-14 07:37:40|92|91.92|92.15|92.07|92.17|92.16|92|91.92|71771
1626248270000|2021-07-14 07:37:50|92.16|92.08|92.16|92.08|92.17|92.08|92.16|92.08|2330
1626248280000|2021-07-14 07:38:00|92.15||92.14||92.15||92.14||18307
1626248290000|2021-07-14 07:38:10|92.15|92.09|92.16|92.09|92.16|92.09|92.12|92.09|32086
1626248300000|2021-07-14 07:38:20|92.12||92.16||92.16||92.12||11119
1626248310000|2021-07-14 07:38:30|92.17|92.1|92.39|92.35|92.41|92.35|92.16|92.1|94785
1626248320000|2021-07-14 07:38:40|92.37|92.32|92.36|92.29|92.37|92.33|92.36|92.26|30884
1626248330000|2021-07-14 07:38:50|92.37|92.38|92.37|92.28|92.39|92.38|92.37|92.28|26886
1626248340000|2021-07-14 07:39:00|92.38|92.29|92.37|92.32|92.47|92.45|92.37|92.27|47991
1626248350000|2021-07-14 07:39:10|92.38||92.38||92.38||92.38||22492
1626248360000|2021-07-14 07:39:20|92.39|92.33|92.43|92.41|92.44|92.41|92.39|92.33|23467
1626248370000|2021-07-14 07:39:30|92.42|92.4|92.39|92.33|92.43|92.4|92.39|92.32|6869
1626248380000|2021-07-14 07:39:40|92.4|92.34|92.41|92.35|92.41|92.35|92.4|92.34|24406
1626248390000|2021-07-14 07:39:50|92.42|92.36|92.58|92.52|92.61|92.55|92.41|92.36|33039
1626248400000|2021-07-14 07:40:00|92.57|92.48|92.55|92.49|92.57|92.54|92.55|92.44|5437
1626248410000|2021-07-14 07:40:10|92.54|92.48|92.53|92.46|92.54|92.48|92.53|92.45|138
1626248420000|2021-07-14 07:40:20|92.51|92.45|92.4|92.36|92.51|92.45|92.4|92.28|9135
1626248430000|2021-07-14 07:40:30|92.41|92.38|92.47|92.4|92.47|92.4|92.41|92.33|74443
1626248440000|2021-07-14 07:40:40|92.46|92.39|92.35|92.29|92.49|92.39|92.35|92.27|84760
1626248450000|2021-07-14 07:40:50|92.37|92.3|92.42|92.35|92.45|92.4|92.35|92.3|40370
1626248460000|2021-07-14 07:41:00|92.41|92.34|92.36|92.31|92.41|92.34|92.36|92.31|11119
1626248470000|2021-07-14 07:41:10|92.35|92.3|92.32|92.28|92.36|92.3|92.3|92.23|19927
1626248480000|2021-07-14 07:41:20|92.33|92.27|92.37|92.31|92.37|92.34|92.31|92.27|44513
1626248490000|2021-07-14 07:41:30|||||||||1000
1626248500000|2021-07-14 07:41:40|||||||||5384
1626248510000|2021-07-14 07:41:50|92.43|92.32|92.41|92.37|92.43|92.37|92.4|92.32|15232
1626248520000|2021-07-14 07:42:00|92.4|92.36|92.4|92.32|92.41|92.4|92.38|92.26|75246
1626248530000|2021-07-14 07:42:10|||||||||1276
1626248540000|2021-07-14 07:42:20|92.38|92.36|92.43|92.4|92.44|92.4|92.38|92.36|44032
1626248550000|2021-07-14 07:42:30|92.42|92.36|92.43|92.36|92.43|92.36|92.42|92.35|12565
1626248560000|2021-07-14 07:42:40||92.38||92.39||92.4||92.38|4147
1626248570000|2021-07-14 07:42:50|92.42|92.38|92.56|92.51|92.56|92.51|92.41|92.38|30641
1626248580000|2021-07-14 07:43:00|92.54|92.52|92.54|92.5|92.54|92.52|92.53|92.48|17304
1626248590000|2021-07-14 07:43:10|92.53|92.48|92.49|92.44|92.53|92.48|92.49|92.42|2603
1626248600000|2021-07-14 07:43:20|92.48|92.5|92.53|92.48|92.55|92.51|92.48|92.43|74879
1626248610000|2021-07-14 07:43:30|92.49|92.44|92.48|92.39|92.49|92.48|92.48|92.38|16865
1626248620000|2021-07-14 07:43:40|92.49|92.42|92.53|92.49|92.59|92.49|92.49|92.38|24801
1626248630000|2021-07-14 07:43:50|92.52|92.47|92.52|92.49|92.52|92.49|92.52|92.47|649
1626248640000|2021-07-14 07:44:00|||||||||88988
1626248650000|2021-07-14 07:44:10||92.5||92.49||92.5||92.49|10769
1626248660000|2021-07-14 07:44:20|92.56|92.47|92.5|92.39|92.56|92.47|92.5|92.38|27461
1626248670000|2021-07-14 07:44:30|92.49|92.4|92.48|92.41|92.51|92.41|92.48|92.4|20534
1626248680000|2021-07-14 07:44:40|92.49|92.45|92.39|92.28|92.51|92.5|92.39|92.28|93525
1626248690000|2021-07-14 07:44:50|92.36|92.29|92.31|92.23|92.36|92.29|92.31|92.21|1297
1626248700000|2021-07-14 07:45:00|92.27|92.22|92.26|92.15|92.27|92.22|92.26|92.14|4525
1626248710000|2021-07-14 07:45:10|92.27|92.16|92.25|92.18|92.27|92.18|92.25|92.16|18912
1626248720000|2021-07-14 07:45:20|92.17|92.17|92.12|92.05|92.17|92.17|92.11|92.02|23624
1626248730000|2021-07-14 07:45:30|92.15|92.06|92.21|92.16|92.25|92.17|92.15|92.06|7637
1626248740000|2021-07-14 07:45:40|92.2|92.15|92.2|92.11|92.2|92.15|92.2|92.1|7502
1626248750000|2021-07-14 07:45:50|92.21|92.12|92.25|92.17|92.33|92.23|92.21|92.12|32290
1626248760000|2021-07-14 07:46:00|92.21|92.18|92.18|92.1|92.21|92.18|92.18|92.09|12308
1626248780000|2021-07-14 07:46:20|92.16|92.09|92.12|92.04|92.16|92.1|92.12|92.04|6232
1626248790000|2021-07-14 07:46:30|92.15|92.05|92.14|92.05|92.15|92.05|92.14|92.05|0
1626248800000|2021-07-14 07:46:40|||||||||4301
1626248810000|2021-07-14 07:46:50|92.15|92.06|92.25|92.15|92.33|92.22|92.14|92.06|57931
1626248820000|2021-07-14 07:47:00|92.24|92.14|92.22|92.16|92.24|92.16|92.22|92.12|34451
1626248840000|2021-07-14 07:47:20|92.21|92.13|92.2|92.1|92.21|92.16|92.2|92.1|2507
1626248850000|2021-07-14 07:47:30|92.19||92.19||92.19||92.19||1069
1626248860000|2021-07-14 07:47:40|92.18|92.11|92.19|92.12|92.19|92.12|92.18|92.11|3351
1626248870000|2021-07-14 07:47:50|92.18|92.13|92.18|92.13|92.18|92.13|92.18|92.13|3230
1626248880000|2021-07-14 07:48:00|92.17|92.1|92.18|92.13|92.19|92.13|92.17|92.1|10449
1626248890000|2021-07-14 07:48:10|92.19||92.18||92.19||92.18||3900
1626248900000|2021-07-14 07:48:20|||||||||2114
1626248920000|2021-07-14 07:48:40|92.17|92.12|92.14|92.07|92.17|92.12|92.14|92.06|4951
1626248930000|2021-07-14 07:48:50|92.13|92.06|92.06|92|92.13|92.06|92.06|92|7364
1626248940000|2021-07-14 07:49:00|92.07|92.01|92.07|92.02|92.08|92.02|92.06|92.01|8587
1626248950000|2021-07-14 07:49:10|92.08|92.03|92.19|92.1|92.2|92.1|92.07|92.03|26417
1626248960000|2021-07-14 07:49:20|92.2|92.11|92.2|92.13|92.2|92.14|92.2|92.11|11
1626248970000|2021-07-14 07:49:30|92.23|92.14|92.36|92.28|92.37|92.3|92.2|92.14|42146
1626248980000|2021-07-14 07:49:40|92.37|92.29|92.36|92.27|92.37|92.3|92.36|92.26|3464
1626248990000|2021-07-14 07:49:50|92.34|92.26|92.27|92.22|92.36|92.28|92.27|92.22|5229
1626249000000|2021-07-14 07:50:00|92.22|92.18|92.26|92.18|92.28|92.22|92.22|92.15|15365
1626249010000|2021-07-14 07:50:10|92.28|92.19|92.32|92.28|92.37|92.29|92.28|92.19|26624
1626249020000|2021-07-14 07:50:20|92.31|92.26|92.31|92.21|92.31|92.26|92.31|92.21|316
1626249030000|2021-07-14 07:50:30|92.3||92.29||92.3||92.29||1204
1626249040000|2021-07-14 07:50:40|92.28|92.2|92.27|92.16|92.28|92.2|92.27|92.15|36097
1626249050000|2021-07-14 07:50:50|92.28|92.17|92.26|92.16|92.28|92.19|92.26|92.16|24822
1626249060000|2021-07-14 07:51:00||92.18||92.19||92.19||92.18|20046
1626249070000|2021-07-14 07:51:10|92.27|92.2|92.29|92.25|92.32|92.25|92.27|92.2|43899
1626249080000|2021-07-14 07:51:20|92.3|92.26|92.31|92.25|92.31|92.26|92.29|92.25|46635
1626249090000|2021-07-14 07:51:30|92.3|92.21|92.27|92.21|92.3|92.21|92.27|92.17|2591
1626249100000|2021-07-14 07:51:40||92.17||92.16||92.17||92.16|327
1626249110000|2021-07-14 07:51:50|92.26|92.14|92.19|92.1|92.26|92.16|92.16|92.07|21300
1626249120000|2021-07-14 07:52:00|||||||||21103
1626249130000|2021-07-14 07:52:10|||||||||7565
1626249140000|2021-07-14 07:52:20|92.2|92.11|92.24|92.16|92.24|92.16|92.2|92.11|17893
1626249150000|2021-07-14 07:52:30|92.26||92.24||92.26||92.24||15100
1626249160000|2021-07-14 07:52:40||92.17||92.19||92.19||92.17|15458
1626249170000|2021-07-14 07:52:50|92.26|92.2|92.37|92.3|92.39|92.32|92.24|92.2|12636
1626249180000|2021-07-14 07:53:00||92.31||92.3||92.32||92.3|11316
1626249190000|2021-07-14 07:53:10|92.36||92.36||92.36||92.36||5291
1626249200000|2021-07-14 07:53:20|92.34|92.28|92.33|92.21|92.34|92.28|92.33|92.2|6964
1626249220000|2021-07-14 07:53:40||92.22||92.23||92.23||92.22|724
1626249230000|2021-07-14 07:53:50|92.35|92.3|92.39|92.33|92.39|92.33|92.35|92.3|15408
1626249240000|2021-07-14 07:54:00|92.38|92.31|92.39|92.33|92.39|92.33|92.38|92.3|23537
1626249250000|2021-07-14 07:54:10|92.42|92.34|92.44|92.36|92.44|92.36|92.42|92.34|9970
1626249260000|2021-07-14 07:54:20|92.45|92.37|92.46|92.41|92.46|92.41|92.44|92.37|26664
1626249270000|2021-07-14 07:54:30|92.47|92.42|92.45|92.41|92.52|92.42|92.45|92.41|18693
1626249280000|2021-07-14 07:54:40|||||||||3445
1626249290000|2021-07-14 07:54:50|92.44|92.4|92.45|92.4|92.45|92.4|92.44|92.4|54530
1626249300000|2021-07-14 07:55:00|92.46|92.41|92.53|92.43|92.54|92.43|92.46|92.41|500
1626249330000|2021-07-14 07:55:30|92.52||92.52||92.52||92.52||2830
1626249340000|2021-07-14 07:55:40||92.44||92.44||92.44||92.44|1385
1626249350000|2021-07-14 07:55:50|92.51||92.51||92.51||92.51||1415
1626249360000|2021-07-14 07:56:00|||||||||7831
1626249370000|2021-07-14 07:56:10|92.5|92.43|92.47|92.4|92.5|92.43|92.47|92.39|12110
1626249380000|2021-07-14 07:56:20|92.46|92.39|92.45|92.35|92.46|92.39|92.45|92.33|3314
1626249390000|2021-07-14 07:56:30|||||||||3000
1626249400000|2021-07-14 07:56:40||92.36||92.36||92.37||92.36|12887
1626249410000|2021-07-14 07:56:50|92.41|92.35|92.4|92.3|92.41|92.35|92.4|92.3|2392
1626249420000|2021-07-14 07:57:00|92.41|92.31|92.29|92.17|92.43|92.33|92.29|92.17|42747
1626249430000|2021-07-14 07:57:10|92.28|92.18|92.27|92.19|92.28|92.19|92.27|92.18|1000
1626249440000|2021-07-14 07:57:20|||||||||500
1626249450000|2021-07-14 07:57:30|92.26|92.18|92.21|92.12|92.26|92.18|92.21|92.11|10850
1626249460000|2021-07-14 07:57:40|92.23|92.13|92.14|92.09|92.23|92.16|92.14|92.09|11716
1626249470000|2021-07-14 07:57:50|92.15|92.1|92.19|92.14|92.21|92.14|92.13|92.1|20695
1626249490000|2021-07-14 07:58:10|||||||||13
1626249500000|2021-07-14 07:58:20|92.22|92.15|92.25|92.18|92.27|92.2|92.22|92.15|22063
1626249510000|2021-07-14 07:58:30|92.26|92.21|92.25|92.15|92.26|92.21|92.25|92.13|1056
1626249530000|2021-07-14 07:58:50|92.24|92.14|92.19|92.11|92.24|92.14|92.19|92.11|119832
1626249540000|2021-07-14 07:59:00||92.12||92.12||92.12||92.12|798
1626249550000|2021-07-14 07:59:10|||||||||2159
1626249560000|2021-07-14 07:59:20|||||||||12052
1626249570000|2021-07-14 07:59:30|92.2|92.15|92.23|92.14|92.25|92.15|92.19|92.12|7909
1626249580000|2021-07-14 07:59:40|92.24|92.15|92.31|92.2|92.31|92.2|92.23|92.15|1240
1626249590000|2021-07-14 07:59:50|92.3|92.19|92.23|92.2|92.3|92.2|92.21|92.11|9790
1626249600000|2021-07-14 08:00:00|92.25|92.21|92.29|92.2|92.31|92.21|92.23|92.2|8608
1626249610000|2021-07-14 08:00:10|92.27||92.27||92.27||92.27||3224
1626249620000|2021-07-14 08:00:20|92.26||92.26||92.26||92.26||4635
1626249640000|2021-07-14 08:00:40|92.19|92.19|92.11|92.04|92.27|92.19|92.11|92.03|101558
1626249660000|2021-07-14 08:01:00||92.03||92.04||92.04||92.03|2601
1626249670000|2021-07-14 08:01:10|92.1|92.02|92.09|92.02|92.1|92.02|92.09|92.01|1619
1626249680000|2021-07-14 08:01:20|92.08|92.01|92.02|91.97|92.08|92.01|92.02|91.97|81872
1626249690000|2021-07-14 08:01:30|92.01|91.99|91.99|91.92|92.01|91.99|91.98|91.9|15309
1626249700000|2021-07-14 08:01:40|91.98|91.93|91.92|91.88|91.98|91.93|91.92|91.84|9283
1626249710000|2021-07-14 08:01:50|91.91|91.87|91.9|91.82|91.91|91.87|91.9|91.8|11269
1626249720000|2021-07-14 08:02:00|91.89|91.83|91.86|91.82|91.89|91.83|91.86|91.82|8304
1626249730000|2021-07-14 08:02:10|91.85|91.81|91.83|91.78|91.87|91.83|91.83|91.75|14616
1626249740000|2021-07-14 08:02:20||91.79||91.78||91.79||91.77|10294
1626249750000|2021-07-14 08:02:30|91.82|91.79|91.79|91.72|91.82|91.79|91.79|91.71|40733
1626249760000|2021-07-14 08:02:40||91.71||91.7||91.71||91.7|4273
1626249770000|2021-07-14 08:02:50|||||||||350
1626249780000|2021-07-14 08:03:00|91.78|91.69|91.75|91.7|91.78|91.7|91.75|91.65|32070
1626249790000|2021-07-14 08:03:10|91.69|91.69|91.68|91.6|91.75|91.69|91.68|91.59|5943
1626249800000|2021-07-14 08:03:20|91.67|91.61|91.65|91.61|91.67|91.61|91.65|91.61|659
1626249810000|2021-07-14 08:03:30|91.68|91.62|91.72|91.7|91.74|91.7|91.68|91.62|12359
1626249820000|2021-07-14 08:03:40|91.74|91.71|91.74|91.7|91.74|91.71|91.72|91.7|5556
1626249840000|2021-07-14 08:04:00|91.78|91.71|91.88|91.79|91.89|91.79|91.74|91.71|5227
1626249850000|2021-07-14 08:04:10|91.87|91.78|91.84|91.75|91.9|91.78|91.84|91.75|10915
1626249860000|2021-07-14 08:04:20|91.83|91.74|91.78|91.67|91.83|91.74|91.78|91.67|12464
1626249870000|2021-07-14 08:04:30||91.68||91.68||91.68||91.68|210
1626249880000|2021-07-14 08:04:40|91.77|91.69|91.76|91.68|91.77|91.69|91.76|91.68|5425
1626249890000|2021-07-14 08:04:50|||||||||1616
1626249900000|2021-07-14 08:05:00|91.75|91.67|91.69|91.62|91.75|91.67|91.69|91.62|30585
1626249910000|2021-07-14 08:05:10|91.68|91.61|91.59|91.53|91.68|91.61|91.59|91.5|51518
1626249920000|2021-07-14 08:05:20|91.61|91.54|91.59|91.51|91.63|91.57|91.59|91.5|13981
1626249930000|2021-07-14 08:05:30|91.58|91.53|91.56|91.53|91.58|91.53|91.56|91.53|6035
1626249940000|2021-07-14 08:05:40|91.55|91.52|91.44|91.4|91.55|91.52|91.44|91.4|76414
1626249950000|2021-07-14 08:05:50|91.43|91.39|91.4|91.34|91.43|91.39|91.4|91.33|10640
1626249960000|2021-07-14 08:06:00|91.41|91.36|91.48|91.43|91.48|91.46|91.4|91.36|34693
1626249970000|2021-07-14 08:06:10|91.47|91.42|91.48|91.41|91.48|91.42|91.45|91.38|67769
1626249980000|2021-07-14 08:06:20|91.5|91.42|91.57|91.49|91.59|91.49|91.5|91.42|15891
1626249990000|2021-07-14 08:06:30|91.56|91.48|91.48|91.42|91.59|91.5|91.46|91.42|70410
1626250000000|2021-07-14 08:06:40|91.47||91.46||91.47||91.46||218
1626250010000|2021-07-14 08:06:50|91.45|91.41|91.44|91.4|91.45|91.41|91.44|91.4|4433
1626250020000|2021-07-14 08:07:00||91.39||91.38||91.39||91.38|1400
1626250030000|2021-07-14 08:07:10|91.43|91.37|91.4|91.32|91.43|91.37|91.4|91.3|1365
1626250040000|2021-07-14 08:07:20|91.41|91.36|91.52|91.5|91.56|91.51|91.41|91.36|62862
1626250050000|2021-07-14 08:07:30|91.53|91.51|91.53|91.5|91.53|91.51|91.53|91.5|5816
1626250060000|2021-07-14 08:07:40|91.52|91.51|91.53|91.5|91.53|91.51|91.51|91.41|5066
1626250070000|2021-07-14 08:07:50|91.52|91.43|91.53|91.5|91.53|91.5|91.5|91.41|23855
1626250080000|2021-07-14 08:08:00|||||||||120
1626250090000|2021-07-14 08:08:10|91.52|91.43|91.53|91.5|91.53|91.5|91.52|91.41|9541
1626250100000|2021-07-14 08:08:20|91.52|91.43|91.53|91.5|91.53|91.5|91.52|91.41|1689
1626250110000|2021-07-14 08:08:30|91.52|91.43|91.53|91.5|91.53|91.5|91.52|91.43|4807
1626250120000|2021-07-14 08:08:40|91.55|91.51|91.55|91.51|91.55|91.51|91.55|91.5|4392
1626250130000|2021-07-14 08:08:50|||||||||1164
1626250140000|2021-07-14 08:09:00|91.54|91.5|91.53|91.5|91.54|91.51|91.52|91.43|9911
1626250150000|2021-07-14 08:09:10|91.55|91.51|91.53|91.5|91.55|91.51|91.53|91.5|21042
1626250170000|2021-07-14 08:09:30|91.52|91.47|91.53|91.5|91.53|91.51|91.51|91.44|2893
1626250190000|2021-07-14 08:09:50|91.52|91.45|91.53|91.5|91.53|91.5|91.51|91.43|1543
1626250200000|2021-07-14 08:10:00|91.52|91.43|91.52|91.5|91.52|91.5|91.52|91.41|5857
1626250210000|2021-07-14 08:10:10|91.51|91.45|91.52|91.5|91.52|91.5|91.51|91.43|1073
1626250220000|2021-07-14 08:10:20|||||||||1500
1626250230000|2021-07-14 08:10:30|91.53|91.51|91.54|91.5|91.55|91.51|91.52|91.44|9197
1626250240000|2021-07-14 08:10:40|91.51|91.53|91.6|91.55|91.6|91.55|91.51|91.5|17684
1626250250000|2021-07-14 08:10:50|91.58|91.56|91.58|91.56|91.58|91.56|91.58|91.56|5054
1626250260000|2021-07-14 08:11:00|91.57|91.54|91.51|91.5|91.57|91.54|91.51|91.43|25354
1626250270000|2021-07-14 08:11:10||91.45||91.5||91.5||91.43|3394
1626250280000|2021-07-14 08:11:20||91.45||91.5||91.5||91.43|5547
1626250290000|2021-07-14 08:11:30|91.52|91.45|91.51|91.5|91.52|91.5|91.5|91.43|11295
1626250300000|2021-07-14 08:11:40|||||||||5346
1626250310000|2021-07-14 08:11:50||91.47||91.5||91.5||91.45|2403
1626250320000|2021-07-14 08:12:00|91.5|91.45|91.51|91.5|91.51|91.5|91.5|91.45|7790
1626250330000|2021-07-14 08:12:10||91.45||91.5||91.5||91.45|13660
1626250340000|2021-07-14 08:12:20|91.5|91.45|91.54|91.48|91.54|91.5|91.5|91.43|12009
1626250350000|2021-07-14 08:12:30|||||||||2185
1626250360000|2021-07-14 08:12:40|91.55||91.54||91.55||91.54||2539
1626250370000|2021-07-14 08:12:50|91.53|91.47|91.44|91.4|91.53|91.47|91.43|91.4|18857
1626250380000|2021-07-14 08:13:00|91.43|91.39|91.36|91.33|91.43|91.39|91.36|91.3|13292
1626250390000|2021-07-14 08:13:10|91.38|91.34|91.44|91.38|91.44|91.38|91.38|91.34|4144
1626250400000|2021-07-14 08:13:20|||||||||21741
1626250410000|2021-07-14 08:13:30|||||||||5105
1626250420000|2021-07-14 08:13:40|91.48|91.39|91.5|91.44|91.51|91.44|91.44|91.39|8934
1626250430000|2021-07-14 08:13:50|||||||||5464
1626250440000|2021-07-14 08:14:00|91.49|91.43|91.5|91.43|91.5|91.43|91.46|91.37|26429
1626250450000|2021-07-14 08:14:10|91.53|91.44|91.5|91.47|91.53|91.47|91.5|91.44|32278
1626250460000|2021-07-14 08:14:20|91.51|91.48|91.62|91.57|91.62|91.57|91.51|91.48|6088
1626250470000|2021-07-14 08:14:30|91.63|91.64|91.64|91.59|91.65|91.64|91.63|91.57|25842
1626250480000|2021-07-14 08:14:40|91.63|91.55|91.6|91.54|91.63|91.56|91.6|91.51|102
1626250490000|2021-07-14 08:14:50|91.59|91.51|91.56|91.54|91.59|91.54|91.56|91.51|539
1626250500000|2021-07-14 08:15:00|91.59||91.58||91.59||91.58||1125
1626250510000|2021-07-14 08:15:10|||||||||13844
1626250520000|2021-07-14 08:15:20|||||||||1000
1626250540000|2021-07-14 08:15:40|91.57|91.51|91.57|91.5|91.57|91.51|91.57|91.49|511
1626250550000|2021-07-14 08:15:50|||||||||11444
1626250560000|2021-07-14 08:16:00|91.55|91.48|91.52|91.46|91.55|91.48|91.52|91.45|5099
1626250570000|2021-07-14 08:16:10|||||||||95
1626250580000|2021-07-14 08:16:20|91.55||91.54||91.55||91.54||15861
1626250590000|2021-07-14 08:16:30|91.55|91.47|91.65|91.61|91.67|91.61|91.55|91.47|44478
1626250610000|2021-07-14 08:16:50|||||||||12270
1626250620000|2021-07-14 08:17:00|91.67|91.62|91.69|91.63|91.69|91.63|91.65|91.62|8984
1626250630000|2021-07-14 08:17:10|||||||||6290
1626250640000|2021-07-14 08:17:20|91.68|91.62|91.66|91.6|91.68|91.62|91.66|91.6|17670
1626250650000|2021-07-14 08:17:30|91.67|91.61|91.67|91.61|91.67|91.61|91.67|91.61|7070
1626250670000|2021-07-14 08:17:50|91.66||91.66||91.66||91.66||0
1626250680000|2021-07-14 08:18:00|91.65|91.6|91.63|91.53|91.66|91.6|91.63|91.53|12817
1626250690000|2021-07-14 08:18:10||91.54||91.54||91.54||91.54|12295
1626250700000|2021-07-14 08:18:20|91.6|91.52|91.55|91.5|91.6|91.52|91.55|91.47|5331
1626250710000|2021-07-14 08:18:30|91.57|91.51|91.49|91.43|91.58|91.52|91.49|91.43|10563
1626250720000|2021-07-14 08:18:40|91.48|91.42|91.47|91.4|91.48|91.42|91.47|91.39|7570
1626250730000|2021-07-14 08:18:50||91.41||91.41||91.41||91.41|186
1626250740000|2021-07-14 08:19:00|91.46|91.4|91.46|91.37|91.46|91.4|91.46|91.36|6601
1626250750000|2021-07-14 08:19:10||91.38||91.39||91.39||91.38|8050
1626250770000|2021-07-14 08:19:30|91.49|91.4|91.42|91.39|91.51|91.42|91.37|91.33|135569
1626250780000|2021-07-14 08:19:40|91.44|91.42|91.43|91.37|91.44|91.42|91.42|91.36|26247
1626250790000|2021-07-14 08:19:50|||||||||1639
1626250800000|2021-07-14 08:20:00|91.42|91.35|91.39|91.34|91.42|91.35|91.39|91.33|525
1626250810000|2021-07-14 08:20:10|91.38|91.33|91.42|91.38|91.44|91.38|91.36|91.33|33060
1626250820000|2021-07-14 08:20:20|91.44|91.39|91.43|91.39|91.44|91.43|91.43|91.39|10653
1626250840000|2021-07-14 08:20:40|91.44|91.4|91.43|91.4|91.44|91.43|91.43|91.39|16247
1626250850000|2021-07-14 08:20:50|||||||||1122
1626250860000|2021-07-14 08:21:00|91.44|91.43|91.53|91.46|91.53|91.46|91.44|91.43|8840
1626250870000|2021-07-14 08:21:10|||||||||2000
1626250880000|2021-07-14 08:21:20|||||||||20000
1626250890000|2021-07-14 08:21:30|91.52|91.45|91.5|91.43|91.52|91.45|91.49|91.4|5592
1626250900000|2021-07-14 08:21:40|91.52|91.45|91.5|91.48|91.53|91.49|91.5|91.45|12413
1626250920000|2021-07-14 08:22:00|91.49|91.45|91.52|91.46|91.53|91.46|91.48|91.41|23040
1626250930000|2021-07-14 08:22:10|91.53||91.52||91.53||91.52||10989
1626250940000|2021-07-14 08:22:20|91.53|91.47|91.58|91.51|91.58|91.53|91.52|91.47|20415
1626250950000|2021-07-14 08:22:30||91.52||91.53||91.53||91.52|1358
1626250970000|2021-07-14 08:22:50|91.57|91.52|91.57|91.52|91.58|91.52|91.57|91.52|24021
1626250980000|2021-07-14 08:23:00|91.56|91.49|91.55|91.48|91.56|91.49|91.55|91.47|846
1626250990000|2021-07-14 08:23:10||91.49||91.49||91.49||91.49|210
1626251000000|2021-07-14 08:23:20|91.58|91.5|91.55|91.52|91.61|91.52|91.55|91.5|15966
1626251010000|2021-07-14 08:23:30|91.59|91.53|91.63|91.58|91.65|91.58|91.58|91.53|7993
1626251020000|2021-07-14 08:23:40|91.62||91.62||91.64||91.62||18812
1626251030000|2021-07-14 08:23:50|91.61|91.57|91.6|91.57|91.61|91.57|91.6|91.57|11956
1626251040000|2021-07-14 08:24:00|91.65|91.58|91.64|91.61|91.68|91.61|91.64|91.58|6605
1626251050000|2021-07-14 08:24:10|91.68|91.62|91.73|91.66|91.73|91.66|91.68|91.62|23663
1626251060000|2021-07-14 08:24:20|91.75||91.71||91.75||91.71||2188
1626251070000|2021-07-14 08:24:30|91.74||91.71||91.74||91.71||1147
1626251080000|2021-07-14 08:24:40|91.74|91.7|91.77|91.71|91.77|91.73|91.74|91.7|2717
1626251090000|2021-07-14 08:24:50|||||||||1428
1626251100000|2021-07-14 08:25:00|||||||||5105
1626251110000|2021-07-14 08:25:10|91.76||91.76||91.76||91.76||14271
1626251120000|2021-07-14 08:25:20|||||||||362
1626251130000|2021-07-14 08:25:30|91.75|91.7|91.67|91.64|91.75|91.7|91.67|91.61|9988
1626251140000|2021-07-14 08:25:40|||||||||25591
1626251150000|2021-07-14 08:25:50|91.69|91.65|91.73|91.7|91.73|91.7|91.69|91.65|5290
1626251160000|2021-07-14 08:26:00|91.75|91.71|91.78|91.71|91.79|91.71|91.75|91.71|22035
1626251180000|2021-07-14 08:26:20|||||||||500
1626251190000|2021-07-14 08:26:30|91.77|91.8|91.75|91.68|91.81|91.8|91.75|91.66|52091
1626251200000|2021-07-14 08:26:40|91.74|91.67|91.73|91.66|91.74|91.67|91.73|91.66|9730
1626251210000|2021-07-14 08:26:50|91.74|91.67|91.74|91.69|91.75|91.69|91.74|91.67|18445
1626251220000|2021-07-14 08:27:00|91.73||91.73||91.73||91.73||347
1626251230000|2021-07-14 08:27:10|91.74|91.7|91.72|91.68|91.74|91.7|91.72|91.68|6701
1626251240000|2021-07-14 08:27:20|91.71|91.69|91.83|91.78|91.83|91.78|91.71|91.68|16605
1626251250000|2021-07-14 08:27:30|91.85||91.83||91.85||91.83||2507
1626251260000|2021-07-14 08:27:40|91.85|91.8|91.91|91.85|91.91|91.85|91.85|91.8|52369
1626251270000|2021-07-14 08:27:50|||||||||1473
1626251290000|2021-07-14 08:28:10|||||||||532
1626251300000|2021-07-14 08:28:20|91.92|91.9|91.91|91.87|91.92|91.9|91.91|91.85|9059
1626251310000|2021-07-14 08:28:30|91.9|91.85|91.84|91.77|91.9|91.85|91.84|91.77|4122
1626251320000|2021-07-14 08:28:40|91.85|91.76|91.83|91.76|91.89|91.86|91.83|91.75|23338
1626251330000|2021-07-14 08:28:50||91.75||91.75||91.75||91.75|1010
1626251340000|2021-07-14 08:29:00|91.81|91.74|91.8|91.73|91.81|91.74|91.8|91.72|1186
1626251360000|2021-07-14 08:29:20|||||||||27572
1626251370000|2021-07-14 08:29:30|||||||||24288
1626251380000|2021-07-14 08:29:40|||||||||8282
1626251390000|2021-07-14 08:29:50|||||||||2307
1626251410000|2021-07-14 08:30:10||91.72||91.72||91.72||91.71|9073
1626251420000|2021-07-14 08:30:20|||||||||27192
1626251430000|2021-07-14 08:30:30|91.79|91.71|91.74|91.68|91.79|91.71|91.74|91.66|1669
1626251440000|2021-07-14 08:30:40|91.73|91.67|91.73|91.64|91.73|91.67|91.73|91.63|73533
1626251450000|2021-07-14 08:30:50||91.65||91.66||91.66||91.65|500
1626251460000|2021-07-14 08:31:00||91.65||91.63||91.65||91.63|533
1626251470000|2021-07-14 08:31:10|91.74|91.65|91.72|91.64|91.74|91.65|91.72|91.62|6641
1626251480000|2021-07-14 08:31:20|91.71|91.63|91.7|91.63|91.71|91.63|91.7|91.6|997
1626251490000|2021-07-14 08:31:30|91.69|91.62|91.67|91.6|91.7|91.63|91.67|91.6|4116
1626251510000|2021-07-14 08:31:50|||||||||10000
1626251520000|2021-07-14 08:32:00|||||||||1860
1626251540000|2021-07-14 08:32:20|||||||||5872
1626251550000|2021-07-14 08:32:30|91.66|91.63|91.62|91.58|91.66|91.63|91.62|91.58|8845
1626251560000|2021-07-14 08:32:40|||||||||149
1626251570000|2021-07-14 08:32:50|91.66|91.59|91.68|91.62|91.68|91.62|91.62|91.59|7663
1626251580000|2021-07-14 08:33:00|||||||||5452
1626251590000|2021-07-14 08:33:10|91.67|91.61|91.67|91.61|91.67|91.61|91.67|91.59|2429
1626251600000|2021-07-14 08:33:20||91.62||91.62||91.62||91.62|3791
1626251610000|2021-07-14 08:33:30|91.68|91.63|91.71|91.66|91.71|91.66|91.68|91.63|5995
1626251620000|2021-07-14 08:33:40|||||||||1090
1626251630000|2021-07-14 08:33:50|91.73|91.67|91.74|91.68|91.76|91.68|91.73|91.67|4550
1626251640000|2021-07-14 08:34:00|||||||||15000
1626251650000|2021-07-14 08:34:10|91.76|91.69|91.79|91.74|91.8|91.78|91.76|91.69|21580
1626251660000|2021-07-14 08:34:20|91.78|91.73|91.79|91.74|91.79|91.74|91.78|91.73|531
1626251670000|2021-07-14 08:34:30|91.77|91.73|91.74|91.66|91.77|91.73|91.73|91.65|4077
1626251680000|2021-07-14 08:34:40||91.65||91.65||91.65||91.65|203
1626251690000|2021-07-14 08:34:50|91.73|91.64|91.7|91.63|91.73|91.64|91.7|91.61|3340
1626251700000|2021-07-14 08:35:00||91.64||91.64||91.64||91.64|7930
1626251720000|2021-07-14 08:35:20|91.71||91.7||91.71||91.7||6372
1626251730000|2021-07-14 08:35:30|91.69|91.63|91.69|91.63|91.69|91.63|91.69|91.63|5000
1626251740000|2021-07-14 08:35:40|91.68||91.67||91.68||91.67||95
1626251760000|2021-07-14 08:36:00|91.66||91.66||91.66||91.66||1103
1626251770000|2021-07-14 08:36:10|91.67|91.64|91.69|91.64|91.7|91.64|91.67|91.64|559
1626251780000|2021-07-14 08:36:20|||||||||10847
1626251790000|2021-07-14 08:36:30|91.67|91.65|91.72|91.66|91.73|91.66|91.67|91.64|3598
1626251800000|2021-07-14 08:36:40|91.71|91.64|91.62|91.54|91.71|91.64|91.62|91.53|139925
1626251810000|2021-07-14 08:36:50|91.61|91.53|91.52|91.45|91.62|91.56|91.52|91.45|8925
1626251820000|2021-07-14 08:37:00|91.51|91.43|91.5|91.44|91.51|91.44|91.5|91.43|0
1626251830000|2021-07-14 08:37:10|91.49|91.43|91.47|91.42|91.49|91.43|91.47|91.41|3116
1626251840000|2021-07-14 08:37:20|91.46|91.41|91.41|91.39|91.46|91.41|91.41|91.39|880
1626251850000|2021-07-14 08:37:30|91.4|91.35|91.33|91.3|91.4|91.35|91.33|91.3|1784
1626251860000|2021-07-14 08:37:40|91.32|91.29|91.31|91.25|91.32|91.29|91.31|91.25|5248
1626251870000|2021-07-14 08:37:50|91.33|91.26|91.35|91.3|91.35|91.32|91.33|91.26|10947
1626251880000|2021-07-14 08:38:00|91.34|91.29|91.3|91.25|91.34|91.29|91.3|91.25|16145
1626251890000|2021-07-14 08:38:10|91.24|91.24|91.24|91.2|91.3|91.24|91.24|91.2|14784
1626251900000|2021-07-14 08:38:20|91.27|91.21|91.24|91.2|91.27|91.23|91.24|91.2|11690
1626251910000|2021-07-14 08:38:30|91.27|91.26|91.32|91.28|91.32|91.28|91.24|91.2|46902
1626251920000|2021-07-14 08:38:40|91.34|91.29|91.32|91.28|91.34|91.29|91.32|91.27|6244
1626251930000|2021-07-14 08:38:50|91.34|91.29|91.36|91.31|91.39|91.34|91.3|91.29|4699
1626251940000|2021-07-14 08:39:00||91.3||91.3||91.3||91.3|1566
1626251950000|2021-07-14 08:39:10|91.37|91.29|91.42|91.38|91.45|91.38|91.36|91.29|19129
1626251960000|2021-07-14 08:39:20|91.41|91.37|91.39|91.35|91.41|91.37|91.39|91.35|3930
1626251970000|2021-07-14 08:39:30|91.43|91.36|91.39|91.35|91.43|91.36|91.39|91.35|3690
1626251990000|2021-07-14 08:39:50|91.38|91.33|91.36|91.3|91.38|91.33|91.36|91.3|17523
1626252000000|2021-07-14 08:40:00|91.35|91.29|91.34|91.27|91.35|91.29|91.34|91.25|10399
1626252010000|2021-07-14 08:40:10|91.35|91.35|91.34|91.27|91.37|91.35|91.28|91.23|36641
1626252020000|2021-07-14 08:40:20|91.33|91.26|91.32|91.26|91.33|91.26|91.32|91.25|6689
1626252030000|2021-07-14 08:40:30|||||||||2941
1626252040000|2021-07-14 08:40:40|91.31||91.31||91.31||91.31||13640
1626252050000|2021-07-14 08:40:50|91.35|91.27|91.36|91.32|91.38|91.32|91.31|91.26|46639
1626252060000|2021-07-14 08:41:00|||||||||77
1626252070000|2021-07-14 08:41:10|91.38|91.33|91.43|91.38|91.43|91.39|91.38|91.32|8488
1626252080000|2021-07-14 08:41:20|91.42|91.37|91.42|91.34|91.42|91.37|91.42|91.32|6700
1626252100000|2021-07-14 08:41:40||91.33||91.34||91.35||91.33|3239
1626252120000|2021-07-14 08:42:00|91.43|91.35|91.37|91.33|91.46|91.37|91.36|91.33|45891
1626252130000|2021-07-14 08:42:10|||||||||4200
1626252140000|2021-07-14 08:42:20|91.4|91.34|91.52|91.45|91.53|91.48|91.37|91.34|26734
1626252150000|2021-07-14 08:42:30||91.44||91.45||91.45||91.44|6142
1626252160000|2021-07-14 08:42:40|91.53|91.47|91.51|91.45|91.57|91.48|91.51|91.44|8609
1626252170000|2021-07-14 08:42:50|91.52|91.44|91.46|91.39|91.57|91.52|91.46|91.38|27477
1626252180000|2021-07-14 08:43:00|||||||||41
1626252190000|2021-07-14 08:43:10|||||||||3002
1626252200000|2021-07-14 08:43:20|||||||||770
1626252210000|2021-07-14 08:43:30|91.47|91.4|91.57|91.48|91.57|91.5|91.47|91.4|32179
1626252220000|2021-07-14 08:43:40|||||||||200
1626252230000|2021-07-14 08:43:50|||||||||105
1626252240000|2021-07-14 08:44:00|91.61|91.49|91.63|91.54|91.63|91.54|91.61|91.49|16139
1626252250000|2021-07-14 08:44:10|91.65|91.55|91.6|91.57|91.71|91.63|91.6|91.55|37602
1626252260000|2021-07-14 08:44:20|91.59|91.53|91.59|91.52|91.59|91.53|91.59|91.52|7692
1626252270000|2021-07-14 08:44:30||91.55||91.55||91.55||91.55|3222
1626252280000|2021-07-14 08:44:40|91.58|91.52|91.52|91.45|91.58|91.52|91.52|91.45|15411
1626252290000|2021-07-14 08:44:50||91.46||91.47||91.47||91.46|0
1626252300000|2021-07-14 08:45:00|91.51|91.45|91.51|91.45|91.51|91.45|91.51|91.45|458
1626252320000|2021-07-14 08:45:20|||||||||11519
1626252330000|2021-07-14 08:45:30|||||||||3000
1626252340000|2021-07-14 08:45:40|91.5|91.44|91.49|91.43|91.5|91.44|91.49|91.42|6772
1626252350000|2021-07-14 08:45:50|||||||||35341
1626252360000|2021-07-14 08:46:00|91.51|91.5|91.54|91.5|91.54|91.51|91.51|91.43|22317
1626252370000|2021-07-14 08:46:10||91.51||91.51||91.51||91.51|1081
1626252380000|2021-07-14 08:46:20|91.53|91.5|91.51|91.44|91.53|91.5|91.51|91.43|8057
1626252390000|2021-07-14 08:46:30|91.52|91.45|91.53|91.46|91.54|91.46|91.52|91.45|10856
1626252400000|2021-07-14 08:46:40|91.54|91.47|91.57|91.52|91.61|91.57|91.54|91.47|31158
1626252410000|2021-07-14 08:46:50|91.61|91.53|91.62|91.6|91.65|91.6|91.57|91.53|2982
1626252420000|2021-07-14 08:47:00|91.65|91.61|91.66|91.6|91.68|91.61|91.62|91.6|5706
1626252430000|2021-07-14 08:47:10|91.65|91.57|91.57|91.51|91.65|91.57|91.57|91.5|27173
1626252440000|2021-07-14 08:47:20|91.56|91.5|91.57|91.51|91.57|91.51|91.56|91.5|922
1626252450000|2021-07-14 08:47:30|91.56|91.5|91.56|91.5|91.56|91.5|91.56|91.5|946
1626252460000|2021-07-14 08:47:40|91.55|91.47|91.54|91.46|91.55|91.47|91.54|91.46|689
1626252470000|2021-07-14 08:47:50||91.47||91.46||91.47||91.46|0
1626252480000|2021-07-14 08:48:00|91.55|91.47|91.55|91.49|91.55|91.49|91.55|91.47|209
1626252490000|2021-07-14 08:48:10|91.56|91.5|91.59|91.56|91.65|91.57|91.56|91.5|17073
1626252500000|2021-07-14 08:48:20|91.58|91.53|91.58|91.52|91.59|91.57|91.57|91.51|15865
1626252510000|2021-07-14 08:48:30|91.59|91.54|91.63|91.56|91.63|91.59|91.58|91.52|32552
1626252520000|2021-07-14 08:48:40||91.57||91.57||91.57||91.57|0
1626252530000|2021-07-14 08:48:50||91.58||91.58||91.58||91.58|775
1626252540000|2021-07-14 08:49:00|||||||||200000
1626252550000|2021-07-14 08:49:10||91.59||91.59||91.59||91.59|49837
1626252560000|2021-07-14 08:49:20|91.62|91.55|91.6|91.54|91.62|91.55|91.6|91.52|50530
1626252570000|2021-07-14 08:49:30|91.59|91.51|91.58|91.5|91.59|91.51|91.58|91.49|4305
1626252580000|2021-07-14 08:49:40||91.49||91.49||91.49||91.49|5744
1626252590000|2021-07-14 08:49:50||91.5||91.5||91.5||91.5|969
1626252600000|2021-07-14 08:50:00|||||||||543
1626252610000|2021-07-14 08:50:10|91.57|91.49|91.56|91.5|91.57|91.5|91.56|91.49|8531
1626252620000|2021-07-14 08:50:20||91.51||91.51||91.51||91.51|28233
1626252630000|2021-07-14 08:50:30|||||||||200570
1626252640000|2021-07-14 08:50:40||91.52||91.51||91.52||91.49|3520
1626252650000|2021-07-14 08:50:50|91.55|91.49|91.55|91.49|91.55|91.49|91.55|91.49|2330
1626252660000|2021-07-14 08:51:00|91.57|91.5|91.57|91.51|91.58|91.52|91.55|91.49|7941
1626252670000|2021-07-14 08:51:10|91.58|91.52|91.55|91.51|91.58|91.52|91.55|91.5|5434
1626252680000|2021-07-14 08:51:20|91.54|91.5|91.5|91.46|91.54|91.51|91.5|91.46|28440
1626252690000|2021-07-14 08:51:30|91.48|91.43|91.47|91.42|91.48|91.43|91.47|91.41|3003
1626252700000|2021-07-14 08:51:40||91.43||91.43||91.43||91.43|966
1626252710000|2021-07-14 08:51:50|91.51|91.45|91.51|91.47|91.51|91.48|91.48|91.45|7454
1626252720000|2021-07-14 08:52:00|91.5|91.5|91.5|91.47|91.5|91.5|91.5|91.47|360
1626252730000|2021-07-14 08:52:10|91.47|91.45|91.46|91.4|91.47|91.45|91.46|91.4|4198
1626252750000|2021-07-14 08:52:30|||||||||300
1626252760000|2021-07-14 08:52:40|91.49|91.41|91.49|91.41|91.5|91.43|91.49|91.41|8375
1626252770000|2021-07-14 08:52:50|91.5|91.42|91.5|91.43|91.51|91.46|91.48|91.42|9026
1626252780000|2021-07-14 08:53:00|91.51|91.45|91.52|91.49|91.53|91.49|91.51|91.44|8515
1626252790000|2021-07-14 08:53:10|||||||||1338
1626252800000|2021-07-14 08:53:20|91.53|91.5|91.59|91.49|91.59|91.5|91.53|91.45|27479
1626252810000|2021-07-14 08:53:30|91.61|91.5|91.68|91.6|91.69|91.6|91.61|91.5|8388
1626252820000|2021-07-14 08:53:40|91.69||91.68||91.69||91.68||0
1626252840000|2021-07-14 08:54:00|91.67|91.59|91.61|91.53|91.67|91.59|91.61|91.52|5211
1626252850000|2021-07-14 08:54:10|91.59|91.51|91.58|91.5|91.59|91.52|91.58|91.5|6254
1626252860000|2021-07-14 08:54:20|91.56|91.51|91.56|91.51|91.56|91.51|91.56|91.51|5016
1626252880000|2021-07-14 08:54:40|||||||||10529
1626252890000|2021-07-14 08:54:50|||||||||4163
1626252910000|2021-07-14 08:55:10|91.59|91.52|91.62|91.54|91.62|91.54|91.59|91.52|1754
1626252920000|2021-07-14 08:55:20|91.61||91.61||91.61||91.61||6562
1626252930000|2021-07-14 08:55:30|||||||||530
1626252940000|2021-07-14 08:55:40|91.6||91.6||91.6||91.6||5684
1626252950000|2021-07-14 08:55:50|||||||||19108
1626252980000|2021-07-14 08:56:20|91.59|91.53|91.57|91.52|91.6|91.54|91.57|91.52|9538
1626252990000|2021-07-14 08:56:30||91.51||91.51||91.51||91.51|3202
1626253000000|2021-07-14 08:56:40|91.55|91.55|91.46|91.41|91.55|91.55|91.45|91.41|39166
1626253010000|2021-07-14 08:56:50|||||||||4338
1626253020000|2021-07-14 08:57:00|||||||||6839
1626253030000|2021-07-14 08:57:10|91.48|91.42|91.52|91.47|91.56|91.49|91.48|91.42|24692
1626253040000|2021-07-14 08:57:20|91.51|91.46|91.51|91.44|91.51|91.46|91.51|91.44|2050
1626253050000|2021-07-14 08:57:30|||||||||1189
1626253060000|2021-07-14 08:57:40|||||||||263
1626253070000|2021-07-14 08:57:50|91.5|91.45|91.48|91.42|91.5|91.45|91.48|91.42|5644
1626253080000|2021-07-14 08:58:00|91.47|91.41|91.38|91.32|91.47|91.41|91.37|91.31|37452
1626253090000|2021-07-14 08:58:10|91.35|91.31|91.35|91.3|91.35|91.31|91.35|91.3|8390
1626253100000|2021-07-14 08:58:20|91.34||91.34||91.34||91.34||3813
1626253110000|2021-07-14 08:58:30|91.33|91.27|91.28|91.21|91.33|91.27|91.28|91.2|4467
1626253120000|2021-07-14 08:58:40|91.27||91.27||91.27||91.27||8010
1626253130000|2021-07-14 08:58:50|91.26|91.2|91.23|91.2|91.26|91.2|91.23|91.2|7953
1626253140000|2021-07-14 08:59:00|91.22|91.18|91.19|91.13|91.22|91.18|91.14|91.1|37680
1626253150000|2021-07-14 08:59:10|91.23|91.14|91.25|91.19|91.27|91.19|91.18|91.14|25639
1626253160000|2021-07-14 08:59:20|||||||||1077
1626253180000|2021-07-14 08:59:40|91.27|91.2|91.34|91.27|91.37|91.27|91.27|91.2|11837
1626253190000|2021-07-14 08:59:50|91.35|91.26|91.35|91.3|91.35|91.3|91.34|91.26|5646
1626253200000|2021-07-14 09:00:00|91.34||91.34||91.35||91.34||3611
1626253210000|2021-07-14 09:00:10|91.33||91.33||91.33||91.33||0
1626253220000|2021-07-14 09:00:20|91.34|91.33|91.34|91.3|91.35|91.33|91.34|91.3|6712
1626253230000|2021-07-14 09:00:30|||||||||6546
1626253270000|2021-07-14 09:01:10|91.33|91.27|91.25|91.18|91.33|91.27|91.24|91.17|51949
1626253280000|2021-07-14 09:01:20|91.26|91.15|91.25|91.16|91.26|91.16|91.25|91.15|2305
1626253290000|2021-07-14 09:01:30|91.24|91.17|91.23|91.14|91.24|91.22|91.2|91.11|67917
1626253300000|2021-07-14 09:01:40|91.22|91.15|91.27|91.2|91.27|91.2|91.2|91.15|16371
1626253310000|2021-07-14 09:01:50|91.28|91.23|91.36|91.28|91.37|91.28|91.27|91.23|15558
1626253320000|2021-07-14 09:02:00|91.37|91.29|91.36|91.28|91.39|91.3|91.36|91.27|2520
1626253330000|2021-07-14 09:02:10||91.27||91.27||91.27||91.27|584
1626253340000|2021-07-14 09:02:20|91.37|91.36|91.35|91.3|91.38|91.36|91.35|91.27|27426
1626253350000|2021-07-14 09:02:30|91.37|91.31|91.37|91.32|91.38|91.32|91.35|91.31|2260
1626253360000|2021-07-14 09:02:40|91.4||91.37||91.41||91.37||16927
1626253370000|2021-07-14 09:02:50|91.41|91.33|91.43|91.34|91.43|91.34|91.37|91.33|487
1626253380000|2021-07-14 09:03:00|91.45|91.35|91.42|91.37|91.45|91.38|91.42|91.35|8904
1626253390000|2021-07-14 09:03:10|91.41|91.33|91.41|91.34|91.43|91.34|91.4|91.31|624
1626253400000|2021-07-14 09:03:20|91.4|91.31|91.38|91.32|91.4|91.32|91.38|91.31|2600
1626253410000|2021-07-14 09:03:30|91.35|91.29|91.35|91.3|91.38|91.3|91.35|91.29|11257
1626253420000|2021-07-14 09:03:40|||||||||54
1626253440000|2021-07-14 09:04:00|91.34|91.29|91.34|91.3|91.35|91.3|91.34|91.29|27500
1626253450000|2021-07-14 09:04:10|91.35|91.31|91.35|91.3|91.35|91.31|91.34|91.29|7638
1626253460000|2021-07-14 09:04:20||91.29||91.3||91.3||91.26|8758
1626253470000|2021-07-14 09:04:30|91.34||91.34||91.34||91.34||4113
1626253480000|2021-07-14 09:04:40|91.35|91.31|91.39|91.34|91.41|91.34|91.34|91.31|1425
1626253490000|2021-07-14 09:04:50|91.41|91.41|91.47|91.42|91.47|91.42|91.39|91.34|14278
1626253500000|2021-07-14 09:05:00|91.45|91.41|91.42|91.36|91.45|91.41|91.42|91.35|317
1626253510000|2021-07-14 09:05:10|91.43|91.33|91.42|91.37|91.45|91.43|91.42|91.33|19815
1626253520000|2021-07-14 09:05:20|91.44|91.42|91.47|91.42|91.48|91.42|91.44|91.42|6483
1626253530000|2021-07-14 09:05:30|91.46|91.41|91.42|91.34|91.46|91.41|91.42|91.33|35357
1626253540000|2021-07-14 09:05:40|91.41|91.35|91.47|91.42|91.47|91.42|91.4|91.35|8585
1626253550000|2021-07-14 09:05:50||91.39||91.4||91.4||91.39|19131
1626253560000|2021-07-14 09:06:00|91.46|91.37|91.46|91.38|91.46|91.38|91.46|91.37|25
1626253570000|2021-07-14 09:06:10|91.47|91.39|91.46|91.4|91.47|91.4|91.46|91.39|6290
1626253580000|2021-07-14 09:06:20|||||||||1947
1626253600000|2021-07-14 09:06:40|91.45|91.39|91.44|91.39|91.45|91.39|91.44|91.37|10350
1626253610000|2021-07-14 09:06:50|91.47||91.44||91.47||91.44||1300
1626253620000|2021-07-14 09:07:00|91.47|91.37|91.47|91.39|91.47|91.41|91.44|91.37|5430
1626253630000|2021-07-14 09:07:10|91.45|91.38|91.44|91.37|91.45|91.38|91.44|91.36|16375
1626253640000|2021-07-14 09:07:20|91.45|91.39|91.49|91.46|91.5|91.47|91.44|91.39|20418
1626253650000|2021-07-14 09:07:30|91.5|91.5|91.54|91.5|91.54|91.5|91.5|91.5|15080
1626253660000|2021-07-14 09:07:40|91.53|91.46|91.5|91.46|91.53|91.46|91.5|91.45|6205
1626253670000|2021-07-14 09:07:50|91.49|91.45|91.49|91.41|91.49|91.45|91.49|91.41|3669
1626253680000|2021-07-14 09:08:00||91.42||91.42||91.42||91.42|3400
1626253690000|2021-07-14 09:08:10|91.47|91.41|91.42|91.36|91.47|91.41|91.42|91.36|3255
1626253700000|2021-07-14 09:08:20|91.43|91.37|91.42|91.39|91.43|91.39|91.42|91.37|17303
1626253710000|2021-07-14 09:08:30|91.43|91.4|91.42|91.41|91.47|91.41|91.42|91.4|4842
1626253720000|2021-07-14 09:08:40|91.45|91.37|91.48|91.43|91.49|91.43|91.45|91.37|11591
1626253730000|2021-07-14 09:08:50|91.49||91.5||91.51||91.49||1387
1626253740000|2021-07-14 09:09:00||91.44||91.44||91.44||91.44|0
1626253750000|2021-07-14 09:09:10|||||||||642
1626253760000|2021-07-14 09:09:20||91.43||91.44||91.44||91.43|109
1626253780000|2021-07-14 09:09:40|91.51|91.45|91.49|91.44|91.53|91.45|91.49|91.44|6873
1626253790000|2021-07-14 09:09:50||91.46||91.46||91.46||91.46|1360
1626253800000|2021-07-14 09:10:00|||||||||5736
1626253810000|2021-07-14 09:10:10|91.52|91.5|91.53|91.46|91.54|91.5|91.52|91.46|21448
1626253820000|2021-07-14 09:10:20||91.47||91.47||91.47||91.47|0
1626253830000|2021-07-14 09:10:30|91.52|91.46|91.51|91.46|91.52|91.46|91.51|91.45|555
1626253850000|2021-07-14 09:10:50|||||||||5140
1626253870000|2021-07-14 09:11:10|91.5|91.44|91.47|91.4|91.5|91.44|91.47|91.39|14658
1626253880000|2021-07-14 09:11:20|91.46||91.46||91.46||91.46||0
1626253900000|2021-07-14 09:11:40|||||||||500
1626253930000|2021-07-14 09:12:10||91.41||91.41||91.41||91.41|6515
1626253940000|2021-07-14 09:12:20|||||||||538
1626253950000|2021-07-14 09:12:30|||||||||10875
1626253960000|2021-07-14 09:12:40|91.48|91.48|91.51|91.48|91.54|91.49|91.48|91.41|30950
1626253970000|2021-07-14 09:12:50|||||||||8926
1626253980000|2021-07-14 09:13:00|91.5|91.45|91.5|91.45|91.51|91.48|91.49|91.45|13493
1626253990000|2021-07-14 09:13:10|91.49|91.43|91.44|91.4|91.49|91.43|91.44|91.4|14813
1626254000000|2021-07-14 09:13:20|91.43|91.39|91.42|91.37|91.43|91.39|91.42|91.37|9283
1626254010000|2021-07-14 09:13:30||91.36||91.37||91.37||91.36|44963
1626254020000|2021-07-14 09:13:40||91.38||91.38||91.38||91.38|2311
1626254030000|2021-07-14 09:13:50|91.44|91.44|91.5|91.45|91.5|91.45|91.44|91.38|23312
1626254040000|2021-07-14 09:14:00|||||||||10863
1626254050000|2021-07-14 09:14:10|||||||||250
1626254060000|2021-07-14 09:14:20|91.51|91.5|91.53|91.49|91.56|91.51|91.51|91.48|6619
1626254070000|2021-07-14 09:14:30|91.56|91.56|91.55|91.48|91.57|91.56|91.55|91.48|27977
1626254080000|2021-07-14 09:14:40|91.54|91.49|91.54|91.49|91.54|91.5|91.54|91.49|6577
1626254090000|2021-07-14 09:14:50|||||||||8621
1626254100000|2021-07-14 09:15:00|91.57|91.5|91.56|91.53|91.58|91.54|91.56|91.5|12650
1626254110000|2021-07-14 09:15:10|91.57|91.54|91.64|91.6|91.65|91.6|91.57|91.53|6561
1626254120000|2021-07-14 09:15:20|91.65|91.61|91.67|91.61|91.67|91.61|91.64|91.61|2512
1626254130000|2021-07-14 09:15:30|||||||||17139
1626254140000|2021-07-14 09:15:40|91.68|91.62|91.64|91.6|91.7|91.63|91.64|91.6|18089
1626254150000|2021-07-14 09:15:50||91.58||91.6||91.6||91.57|56
1626254160000|2021-07-14 09:16:00|91.57|91.57|91.58|91.52|91.64|91.57|91.57|91.51|3186
1626254180000|2021-07-14 09:16:20|||||||||12011
1626254190000|2021-07-14 09:16:30|91.57||91.57||91.57||91.57||11066
1626254200000|2021-07-14 09:16:40|||||||||1631
1626254230000|2021-07-14 09:17:10|91.58|91.58|91.59|91.58|91.61|91.58|91.58|91.52|18460
1626254240000|2021-07-14 09:17:20|91.61|91.59|91.6|91.58|91.63|91.59|91.6|91.58|5148
1626254250000|2021-07-14 09:17:30|||||||||232
1626254260000|2021-07-14 09:17:40||91.55||91.58||91.58||91.55|1705
1626254270000|2021-07-14 09:17:50|||||||||5418
1626254290000|2021-07-14 09:18:10|91.59|91.55|91.55|91.5|91.59|91.58|91.55|91.5|12451
1626254300000|2021-07-14 09:18:20|91.54||91.54||91.54||91.54||5575
1626254310000|2021-07-14 09:18:30||91.51||91.5||91.51||91.5|5
1626254330000|2021-07-14 09:18:50|||||||||20000
1626254340000|2021-07-14 09:19:00|91.56|91.51|91.63|91.59|91.65|91.59|91.56|91.51|14739
1626254350000|2021-07-14 09:19:10||91.58||91.58||91.58||91.58|2801
1626254360000|2021-07-14 09:19:20|||||||||10000
1626254370000|2021-07-14 09:19:30|91.62|91.57|91.63|91.61|91.63|91.61|91.62|91.57|33412
1626254390000|2021-07-14 09:19:50|||||||||3884
1626254400000|2021-07-14 09:20:00|91.62|91.59|91.6|91.54|91.62|91.59|91.6|91.53|20093
1626254410000|2021-07-14 09:20:10|91.61||91.6||91.62||91.6||0
1626254420000|2021-07-14 09:20:20|||||||||154
1626254430000|2021-07-14 09:20:30|||||||||11446
1626254440000|2021-07-14 09:20:40|91.59||91.6||91.6||91.59||384
1626254450000|2021-07-14 09:20:50|91.59||91.59||91.59||91.59||4339
1626254460000|2021-07-14 09:21:00||91.52||91.54||91.54||91.52|0
1626254470000|2021-07-14 09:21:10|91.58|91.53|91.57|91.51|91.58|91.53|91.57|91.5|1247
1626254490000|2021-07-14 09:21:30|91.56|91.5|91.53|91.48|91.56|91.5|91.53|91.48|13732
1626254510000|2021-07-14 09:21:50|91.52|91.5|91.51|91.44|91.52|91.5|91.51|91.44|8572
1626254520000|2021-07-14 09:22:00||91.45||91.45||91.45||91.45|640
1626254530000|2021-07-14 09:22:10|91.5|91.43|91.38|91.33|91.5|91.45|91.38|91.33|38646
1626254540000|2021-07-14 09:22:20|91.37|91.31|91.33|91.3|91.37|91.31|91.33|91.3|31258
1626254550000|2021-07-14 09:22:30|91.32|91.27|91.32|91.3|91.33|91.31|91.28|91.23|95708
1626254560000|2021-07-14 09:22:40|91.35|91.31|91.32|91.3|91.36|91.32|91.32|91.3|13034
1626254570000|2021-07-14 09:22:50|||||||||87
1626254580000|2021-07-14 09:23:00||91.27||91.28||91.28||91.25|18782
1626254590000|2021-07-14 09:23:10|91.31|91.27|91.31|91.27|91.32|91.27|91.31|91.26|10098
1626254600000|2021-07-14 09:23:20|91.32|91.28|91.29|91.26|91.36|91.32|91.29|91.26|23728
1626254610000|2021-07-14 09:23:30|||||||||2242
1626254630000|2021-07-14 09:23:50|91.26|91.25|91.26|91.21|91.28|91.26|91.23|91.2|14762
1626254640000|2021-07-14 09:24:00|91.25|91.2|91.24|91.2|91.25|91.2|91.24|91.2|2442
1626254650000|2021-07-14 09:24:10|||||||||5075
1626254660000|2021-07-14 09:24:20|91.23|91.19|91.21|91.17|91.23|91.2|91.14|91.07|57001
1626254670000|2021-07-14 09:24:30|91.2|91.16|91.17|91.12|91.21|91.16|91.17|91.12|6637
1626254680000|2021-07-14 09:24:40|91.18|91.13|91.21|91.16|91.21|91.16|91.17|91.13|10668
1626254690000|2021-07-14 09:24:50|91.2|91.15|91.2|91.14|91.2|91.15|91.2|91.14|0
1626254700000|2021-07-14 09:25:00||91.13||91.12||91.13||91.12|599
1626254710000|2021-07-14 09:25:10|||||||||6728
1626254720000|2021-07-14 09:25:20|||||||||4578
1626254730000|2021-07-14 09:25:30|91.19|91.11|91.13|91.07|91.19|91.11|91.13|91.07|41004
1626254740000|2021-07-14 09:25:40||91.08||91.1||91.1||91.08|27
1626254750000|2021-07-14 09:25:50|91.14|91.11|91.21|91.16|91.21|91.16|91.14|91.11|15511
1626254760000|2021-07-14 09:26:00|91.23|91.22|91.26|91.23|91.27|91.23|91.23|91.22|18804
1626254770000|2021-07-14 09:26:10|91.27|91.22|91.24|91.16|91.27|91.22|91.24|91.15|25786
1626254780000|2021-07-14 09:26:20|91.23|91.15|91.22|91.15|91.23|91.15|91.22|91.15|1071
1626254790000|2021-07-14 09:26:30||91.16||91.15||91.16||91.15|1957
1626254800000|2021-07-14 09:26:40||91.16||91.16||91.16||91.16|5386
1626254810000|2021-07-14 09:26:50|||||||||10897
1626254820000|2021-07-14 09:27:00|91.21|91.21|91.21|91.15|91.21|91.21|91.21|91.13|4504
1626254830000|2021-07-14 09:27:10||91.14||91.14||91.14||91.13|2265
1626254840000|2021-07-14 09:27:20|91.2||91.2||91.21||91.2||461
1626254850000|2021-07-14 09:27:30|||||||||21814
1626254860000|2021-07-14 09:27:40|||||||||10895
1626254870000|2021-07-14 09:27:50|91.19|91.13|91.15|91.09|91.19|91.13|91.15|91.09|445
1626254880000|2021-07-14 09:28:00|91.14|91.08|91.11|91.06|91.14|91.1|91.1|91.03|10623
1626254890000|2021-07-14 09:28:10|91.13|91.07|91.13|91.1|91.13|91.1|91.13|91.07|9337
1626254900000|2021-07-14 09:28:20|||||||||5000
1626254920000|2021-07-14 09:28:40|91.15|91.15|91.06|91.01|91.18|91.15|91.06|91.01|86948
1626254930000|2021-07-14 09:28:50|91.05|91|91.04|91|91.05|91.01|91.01|91|24122
1626254940000|2021-07-14 09:29:00|91.02|90.99|90.76|90.7|91.02|91|90.76|90.67|302653
1626254950000|2021-07-14 09:29:10|90.77|90.71|90.84|90.77|90.87|90.86|90.77|90.71|61948
1626254960000|2021-07-14 09:29:20||90.78||90.79||90.79||90.76|33371
1626254970000|2021-07-14 09:29:30|90.85|90.8|90.95|90.91|91|90.98|90.85|90.8|47723
1626254980000|2021-07-14 09:29:40||90.9||90.88||90.9||90.88|35
1626254990000|2021-07-14 09:29:50|||||||||17398
1626255000000|2021-07-14 09:30:00|90.96|90.96|90.94|90.89|90.99|90.96|90.94|90.88|40397
1626255010000|2021-07-14 09:30:10|90.93|90.88|90.9|90.86|90.93|90.89|90.9|90.86|13662
1626255020000|2021-07-14 09:30:20|90.91||90.9||90.91||90.9||15528
1626255030000|2021-07-14 09:30:30|||||||||800
1626255040000|2021-07-14 09:30:40|90.89|90.85|90.84|90.79|90.89|90.85|90.84|90.79|3407
1626255050000|2021-07-14 09:30:50|90.8|90.8|90.95|90.9|90.95|90.94|90.8|90.8|53800
1626255060000|2021-07-14 09:31:00|90.94|90.89|90.94|90.89|90.94|90.89|90.94|90.89|11074
1626255070000|2021-07-14 09:31:10|90.95|90.9|90.95|90.9|90.95|90.9|90.95|90.9|1189
1626255080000|2021-07-14 09:31:20|||||||||552
1626255090000|2021-07-14 09:31:30|90.94|90.89|90.95|90.88|90.95|90.89|90.9|90.87|35821
1626255100000|2021-07-14 09:31:40||90.89||90.9||90.9||90.89|88
1626255110000|2021-07-14 09:31:50|90.97|90.91|91.03|90.99|91.04|90.99|90.97|90.91|28656
1626255120000|2021-07-14 09:32:00|91.04|90.98|91.01|90.94|91.11|91.06|91.01|90.93|55031
1626255130000|2021-07-14 09:32:10|91|90.93|90.93|90.87|91|90.93|90.93|90.87|3149
1626255140000|2021-07-14 09:32:20|90.92|90.85|90.91|90.86|90.92|90.86|90.89|90.82|8628
1626255150000|2021-07-14 09:32:30|90.92||90.93||90.93||90.92||12093
1626255160000|2021-07-14 09:32:40|90.94|90.89|90.93|90.89|90.94|90.9|90.93|90.89|100
1626255170000|2021-07-14 09:32:50|90.94|90.9|91.07|91|91.09|91|90.94|90.89|14436
1626255180000|2021-07-14 09:33:00|91.06|90.99|91.05|90.99|91.06|90.99|91.05|90.98|14082
1626255190000|2021-07-14 09:33:10|91.06|90.98|91.03|90.96|91.06|90.99|91.03|90.94|3828
1626255200000|2021-07-14 09:33:20|91.02|90.95|91.05|91.01|91.07|91.01|91.02|90.94|20812
1626255210000|2021-07-14 09:33:30|91.07|91.02|91.03|90.96|91.07|91.03|91.03|90.95|25196
1626255220000|2021-07-14 09:33:40|91.04|91.05|91.05|90.98|91.06|91.05|91.04|90.97|25000
1626255230000|2021-07-14 09:33:50|91.02|90.97|91|90.96|91.07|90.97|91|90.96|3978
1626255240000|2021-07-14 09:34:00|90.99|90.92|90.96|90.87|90.99|90.92|90.96|90.86|12370
1626255250000|2021-07-14 09:34:10||90.88||90.89||90.89||90.88|4302
1626255260000|2021-07-14 09:34:20||90.88||90.88||90.88||90.88|300
1626255270000|2021-07-14 09:34:30||90.87||90.9||90.9||90.87|16059
1626255280000|2021-07-14 09:34:40|||||||||42647
1626255290000|2021-07-14 09:34:50|90.95|90.91|90.95|90.9|90.95|90.91|90.95|90.9|382
1626255310000|2021-07-14 09:35:10|90.96|90.95|90.97|90.9|91|90.96|90.96|90.9|58807
1626255320000|2021-07-14 09:35:20||90.91||90.91||90.91||90.91|6716
1626255340000|2021-07-14 09:35:40|||||||||5990
1626255350000|2021-07-14 09:35:50|91|90.92|91.01|90.97|91.01|90.99|90.99|90.92|10030
1626255360000|2021-07-14 09:36:00||91||90.97||91||90.97|3835
1626255370000|2021-07-14 09:36:10|91|90.95|90.95|90.9|91|90.95|90.94|90.9|78648
1626255390000|2021-07-14 09:36:30|90.94|90.87|90.85|90.78|90.94|90.87|90.85|90.76|33267
1626255400000|2021-07-14 09:36:40|90.84|90.77|90.83|90.77|90.84|90.77|90.83|90.76|0
1626255410000|2021-07-14 09:36:50||90.76||90.76||90.76||90.75|4854
1626255420000|2021-07-14 09:37:00|90.8|90.75|90.77|90.71|90.8|90.79|90.77|90.69|13984
1626255440000|2021-07-14 09:37:20|||||||||1403
1626255450000|2021-07-14 09:37:30||90.72||90.73||90.73||90.72|4847
1626255460000|2021-07-14 09:37:40|90.79|90.72|90.77|90.72|90.8|90.78|90.77|90.72|25013
1626255470000|2021-07-14 09:37:50|90.76||90.76||90.76||90.76||1699
1626255480000|2021-07-14 09:38:00|||||||||142422
1626255490000|2021-07-14 09:38:10|90.75|90.71|90.73|90.68|90.75|90.71|90.73|90.68|75285
1626255500000|2021-07-14 09:38:20|90.72|90.69|90.76|90.71|90.79|90.71|90.72|90.69|64879
1626255510000|2021-07-14 09:38:30|90.75|90.7|90.75|90.67|90.75|90.7|90.75|90.66|47996
1626255520000|2021-07-14 09:38:40|90.74|90.66|90.73|90.66|90.74|90.66|90.73|90.66|5745
1626255530000|2021-07-14 09:38:50|||||||||1837
1626255540000|2021-07-14 09:39:00||90.67||90.67||90.67||90.67|6908
1626255550000|2021-07-14 09:39:10|||||||||12021
1626255570000|2021-07-14 09:39:30|90.72|90.66|90.71|90.66|90.72|90.66|90.71|90.66|6168
1626255580000|2021-07-14 09:39:40|90.7|90.64|90.68|90.61|90.7|90.64|90.68|90.6|41700
1626255590000|2021-07-14 09:39:50||90.62||90.62||90.62||90.62|1320
1626255600000|2021-07-14 09:40:00|||||||||3000
1626255620000|2021-07-14 09:40:20|90.67|90.7|90.73|90.7|90.75|90.7|90.67|90.63|49490
1626255630000|2021-07-14 09:40:30|||||||||1084
1626255640000|2021-07-14 09:40:40|90.72|90.66|90.72|90.65|90.72|90.7|90.72|90.62|25239
1626255660000|2021-07-14 09:41:00|90.73|90.66|90.78|90.73|90.79|90.73|90.73|90.66|20627
1626255670000|2021-07-14 09:41:10||90.72||90.72||90.72||90.72|95710
1626255680000|2021-07-14 09:41:20|||||||||35607
1626255690000|2021-07-14 09:41:30||90.73||90.74||90.74||90.73|6143
1626255700000|2021-07-14 09:41:40||90.76||90.76||90.76||90.76|10079
1626255710000|2021-07-14 09:41:50|90.79|90.74|90.79|90.74|90.79|90.74|90.79|90.74|911
1626255720000|2021-07-14 09:42:00|||||||||1524
1626255730000|2021-07-14 09:42:10|||||||||1789
1626255740000|2021-07-14 09:42:20|||||||||29135
1626255750000|2021-07-14 09:42:30|90.78||90.79||90.79||90.78||2818
1626255760000|2021-07-14 09:42:40|||||||||5436
1626255770000|2021-07-14 09:42:50|||||||||5472
1626255780000|2021-07-14 09:43:00|90.8|90.75|90.8|90.76|90.8|90.76|90.8|90.74|5658
1626255790000|2021-07-14 09:43:10|90.82|90.77|90.84|90.77|90.84|90.77|90.82|90.77|26299
1626255800000|2021-07-14 09:43:20|90.85|90.79|90.91|90.85|90.91|90.85|90.85|90.79|32270
1626255810000|2021-07-14 09:43:30|90.95|90.86|90.96|90.89|90.96|90.89|90.95|90.86|17552
1626255820000|2021-07-14 09:43:40|90.97|90.98|90.96|90.89|90.99|90.98|90.91|90.86|55029
1626255830000|2021-07-14 09:43:50||90.9||90.91||90.91||90.9|502
1626255840000|2021-07-14 09:44:00|||||||||10927
1626255850000|2021-07-14 09:44:10|90.95|90.9|90.9|90.86|90.95|90.9|90.9|90.86|5522
1626255860000|2021-07-14 09:44:20|90.91|90.87|90.94|90.9|90.98|90.94|90.91|90.87|16085
1626255870000|2021-07-14 09:44:30|90.93||90.93||90.93||90.93||4000
1626255880000|2021-07-14 09:44:40|90.92|90.87|90.89|90.86|90.92|90.87|90.89|90.85|4740
1626255890000|2021-07-14 09:44:50|||||||||7702
1626255900000|2021-07-14 09:45:00|90.85|90.85|90.9|90.83|90.91|90.85|90.84|90.76|15668
1626255910000|2021-07-14 09:45:10|||||||||1850
1626255920000|2021-07-14 09:45:20|90.89||90.89||90.89||90.89||818
1626255930000|2021-07-14 09:45:30|||||||||9039
1626255940000|2021-07-14 09:45:40|90.9|90.84|90.94|90.89|90.94|90.89|90.89|90.84|32855
1626255950000|2021-07-14 09:45:50|90.97||90.96||90.97||90.96||14547
1626255960000|2021-07-14 09:46:00|90.95||90.94||90.95||90.94||6749
1626255970000|2021-07-14 09:46:10|90.93|90.86|90.91|90.86|90.93|90.86|90.91|90.84|5070
1626255980000|2021-07-14 09:46:20|90.89||90.89||90.89||90.89||10
1626255990000|2021-07-14 09:46:30|90.88|90.82|90.87|90.81|90.92|90.83|90.86|90.79|69123
1626256000000|2021-07-14 09:46:40||90.8||90.79||90.8||90.79|12811
1626256010000|2021-07-14 09:46:50|||||||||21008
1626256020000|2021-07-14 09:47:00||90.8||90.8||90.8||90.8|30
1626256030000|2021-07-14 09:47:10|||||||||13998
1626256040000|2021-07-14 09:47:20|90.86|90.79|90.81|90.76|90.86|90.79|90.81|90.76|11341
1626256050000|2021-07-14 09:47:30|||||||||8500
1626256060000|2021-07-14 09:47:40|90.8|90.78|90.79|90.76|90.8|90.78|90.79|90.76|2541
1626256070000|2021-07-14 09:47:50|90.78|90.74|90.79|90.74|90.79|90.74|90.78|90.74|10065
1626256080000|2021-07-14 09:48:00|90.8|90.75|90.88|90.83|90.91|90.83|90.8|90.75|47751
1626256100000|2021-07-14 09:48:20|||||||||1128
1626256110000|2021-07-14 09:48:30|90.91|90.9|90.88|90.83|90.93|90.9|90.84|90.81|56089
1626256120000|2021-07-14 09:48:40||90.82||90.81||90.82||90.81|25
1626256130000|2021-07-14 09:48:50|90.86|90.8|90.85|90.8|90.86|90.8|90.85|90.8|530
1626256140000|2021-07-14 09:49:00|90.84|90.78|90.83|90.77|90.84|90.78|90.83|90.76|2037
1626256150000|2021-07-14 09:49:10||90.76||90.75||90.76||90.74|0
1626256160000|2021-07-14 09:49:20|||||||||640
1626256170000|2021-07-14 09:49:30||90.76||90.76||90.77||90.76|3721
1626256180000|2021-07-14 09:49:40|90.82|90.8|90.8|90.75|90.83|90.82|90.8|90.75|3227
1626256200000|2021-07-14 09:50:00|90.79|90.74|90.78|90.74|90.79|90.74|90.78|90.74|3220
1626256210000|2021-07-14 09:50:10|90.79|90.72|90.77|90.71|90.79|90.72|90.76|90.68|27849
1626256220000|2021-07-14 09:50:20||90.72||90.73||90.73||90.72|2
1626256230000|2021-07-14 09:50:30|90.79|90.74|90.84|90.76|90.89|90.85|90.79|90.74|18233
1626256240000|2021-07-14 09:50:40|90.83|90.77|90.82|90.74|90.83|90.78|90.82|90.74|2997
1626256250000|2021-07-14 09:50:50||90.75||90.75||90.75||90.75|21943
1626256260000|2021-07-14 09:51:00|90.81|90.74|90.8|90.76|90.81|90.76|90.8|90.74|7289
1626256270000|2021-07-14 09:51:10|90.79|90.74|90.76|90.7|90.79|90.74|90.76|90.7|2662
1626256290000|2021-07-14 09:51:30|90.75|90.69|90.74|90.68|90.75|90.69|90.74|90.66|5329
1626256300000|2021-07-14 09:51:40|90.73||90.73||90.73||90.73||1658
1626256310000|2021-07-14 09:51:50|90.72|90.67|90.7|90.67|90.72|90.67|90.7|90.64|4808
1626256320000|2021-07-14 09:52:00|||||||||14266
1626256330000|2021-07-14 09:52:10|90.69|90.64|90.69|90.64|90.69|90.64|90.69|90.61|3772
1626256340000|2021-07-14 09:52:20||90.63||90.64||90.64||90.63|36
1626256350000|2021-07-14 09:52:30|||||||||13513
1626256360000|2021-07-14 09:52:40|90.7|90.65|90.72|90.66|90.72|90.69|90.7|90.65|21639
1626256370000|2021-07-14 09:52:50|90.75|90.67|90.73|90.69|90.77|90.69|90.73|90.67|8351
1626256380000|2021-07-14 09:53:00|90.72||90.73||90.74||90.72||2617
1626256400000|2021-07-14 09:53:20|90.72|90.68|90.73|90.67|90.73|90.72|90.72|90.66|17814
1626256410000|2021-07-14 09:53:30|90.72|90.66|90.73|90.67|90.73|90.67|90.72|90.66|4035
1626256420000|2021-07-14 09:53:40|||||||||26519
1626256430000|2021-07-14 09:53:50|90.74|90.68|90.73|90.69|90.74|90.7|90.73|90.68|9953
1626256440000|2021-07-14 09:54:00|||||||||2015
1626256450000|2021-07-14 09:54:10|90.74|90.7|90.78|90.73|90.78|90.73|90.73|90.69|10412
1626256460000|2021-07-14 09:54:20|||||||||17743
1626256470000|2021-07-14 09:54:30|||||||||2285
1626256480000|2021-07-14 09:54:40|||||||||12260
1626256490000|2021-07-14 09:54:50|||||||||250
1626256500000|2021-07-14 09:55:00|90.77|90.72|90.73|90.67|90.77|90.72|90.73|90.66|19151
1626256510000|2021-07-14 09:55:10|90.74|90.68|90.73|90.68|90.74|90.68|90.73|90.68|2961
1626256520000|2021-07-14 09:55:20||90.7||90.7||90.7||90.7|7803
1626256530000|2021-07-14 09:55:30|90.75|90.71|90.75|90.71|90.75|90.71|90.75|90.71|4232
1626256540000|2021-07-14 09:55:40|90.76|90.72|90.82|90.76|90.83|90.77|90.76|90.72|21676
1626256550000|2021-07-14 09:55:50||90.77||90.78||90.78||90.77|5300
1626256560000|2021-07-14 09:56:00|90.83||90.83||90.83||90.82||7451
1626256570000|2021-07-14 09:56:10|||||||||118
1626256580000|2021-07-14 09:56:20|90.85|90.79|90.89|90.83|90.89|90.83|90.85|90.79|32880
1626256590000|2021-07-14 09:56:30|90.88||90.87||90.88||90.87||39011
1626256600000|2021-07-14 09:56:40|90.86||90.86||90.86||90.86||2377
1626256610000|2021-07-14 09:56:50|90.88||90.88||90.88||90.88||1021
1626256620000|2021-07-14 09:57:00|90.87|90.82|90.85|90.79|90.87|90.82|90.85|90.78|7785
1626256630000|2021-07-14 09:57:10|||||||||3959
1626256640000|2021-07-14 09:57:20|90.84|90.78|90.83|90.77|90.84|90.78|90.83|90.77|1459
1626256650000|2021-07-14 09:57:30|||||||||6996
1626256660000|2021-07-14 09:57:40|||||||||1640
1626256670000|2021-07-14 09:57:50||90.78||90.78||90.78||90.78|568
1626256680000|2021-07-14 09:58:00||90.8||90.8||90.8||90.8|7686
1626256690000|2021-07-14 09:58:10|90.8|90.77|90.77|90.71|90.8|90.77|90.77|90.71|17208
1626256700000|2021-07-14 09:58:20|90.78|90.72|90.78|90.72|90.78|90.72|90.78|90.72|2173
1626256710000|2021-07-14 09:58:30|90.77|90.71|90.77|90.72|90.77|90.72|90.77|90.71|27132
1626256720000|2021-07-14 09:58:40|90.78|90.73|90.77|90.73|90.78|90.73|90.77|90.71|4532
1626256730000|2021-07-14 09:58:50|||||||||3008
1626256740000|2021-07-14 09:59:00|90.76|90.71|90.67|90.6|90.76|90.72|90.67|90.6|108481
1626256750000|2021-07-14 09:59:10|90.66|90.62|90.61|90.55|90.66|90.62|90.61|90.54|38570
1626256770000|2021-07-14 09:59:30|||||||||6499
1626256780000|2021-07-14 09:59:40|90.62|90.6|90.61|90.6|90.62|90.61|90.6|90.55|18860
1626256790000|2021-07-14 09:59:50|90.6|90.57|90.61|90.55|90.61|90.6|90.6|90.55|12341
1626256800000|2021-07-14 10:00:00|90.6|90.6|90.61|90.6|90.61|90.6|90.6|90.55|39179
1626256810000|2021-07-14 10:00:10|90.65|90.55|90.65|90.6|90.65|90.6|90.65|90.55|5530
1626256820000|2021-07-14 10:00:20|90.64|90.61|90.65|90.61|90.66|90.61|90.64|90.61|3250
1626256830000|2021-07-14 10:00:30|90.63|90.6|90.61|90.6|90.63|90.6|90.61|90.55|48322
1626256840000|2021-07-14 10:00:40|||||||||3396
1626256850000|2021-07-14 10:00:50|90.64|90.56|90.64|90.6|90.65|90.6|90.64|90.55|3940
1626256870000|2021-07-14 10:01:10|90.63|90.58|90.61|90.56|90.63|90.59|90.61|90.55|5457
1626256880000|2021-07-14 10:01:20||90.57||90.57||90.57||90.57|5580
1626256890000|2021-07-14 10:01:30|||||||||10090
1626256900000|2021-07-14 10:01:40|||||||||5000
1626256910000|2021-07-14 10:01:50|||||||||9253
1626256920000|2021-07-14 10:02:00|90.63|90.58|90.65|90.61|90.67|90.61|90.61|90.58|10806
1626256930000|2021-07-14 10:02:10|90.67|90.62|90.67|90.64|90.69|90.64|90.67|90.62|3664
1626256940000|2021-07-14 10:02:20|90.69|90.65|90.71|90.68|90.71|90.68|90.69|90.65|22539
1626256950000|2021-07-14 10:02:30|||||||||82666
1626256960000|2021-07-14 10:02:40|90.7|90.67|90.7|90.66|90.71|90.67|90.7|90.66|10152
1626256970000|2021-07-14 10:02:50|90.71|90.67|90.71|90.67|90.71|90.67|90.71|90.67|2741
1626256980000|2021-07-14 10:03:00|||||||||3285
1626256990000|2021-07-14 10:03:10|90.72|90.69|90.81|90.74|90.82|90.74|90.71|90.69|30961
1626257000000|2021-07-14 10:03:20|90.82|90.76|90.78|90.75|90.83|90.77|90.78|90.71|21782
1626257010000|2021-07-14 10:03:30|90.79|90.79|90.83|90.8|90.83|90.8|90.79|90.79|10335
1626257020000|2021-07-14 10:03:40|90.84||90.83||90.84||90.83||2564
1626257030000|2021-07-14 10:03:50|||||||||1189
1626257040000|2021-07-14 10:04:00|90.84|90.81|90.86|90.83|90.86|90.83|90.84|90.81|21359
1626257050000|2021-07-14 10:04:10|||||||||3315
1626257060000|2021-07-14 10:04:20|90.85|90.81|90.93|90.89|90.93|90.9|90.84|90.81|59279
1626257070000|2021-07-14 10:04:30|90.92|90.88|90.91|90.88|90.93|90.89|90.91|90.88|4521
1626257080000|2021-07-14 10:04:40|90.92|90.93|90.94|90.93|90.95|90.93|90.92|90.88|30797
1626257090000|2021-07-14 10:04:50||90.89||90.93||90.93||90.89|8836
1626257100000|2021-07-14 10:05:00|90.95|90.92|90.91|90.87|90.95|90.93|90.91|90.84|13232
1626257110000|2021-07-14 10:05:10|90.92|90.88|90.92|90.88|90.95|90.89|90.92|90.88|19084
1626257120000|2021-07-14 10:05:20|90.91|90.85|90.92|90.88|90.92|90.89|90.89|90.84|36953
1626257130000|2021-07-14 10:05:30|90.91|90.85|90.91|90.87|90.91|90.89|90.91|90.85|5145
1626257140000|2021-07-14 10:05:40|||||||||8187
1626257150000|2021-07-14 10:05:50|90.9|90.85|90.89|90.85|90.9|90.88|90.89|90.85|2596
1626257160000|2021-07-14 10:06:00|90.88||90.89||90.89||90.88||320
1626257170000|2021-07-14 10:06:10|90.88||90.88||90.88||90.88||6625
1626257180000|2021-07-14 10:06:20|90.89||90.89||90.89||90.89||4370
1626257190000|2021-07-14 10:06:30|90.9|90.86|90.89|90.85|90.9|90.86|90.89|90.85|3216
1626257200000|2021-07-14 10:06:40||90.86||90.86||90.86||90.86|4744
1626257230000|2021-07-14 10:07:10|90.9|90.87|90.95|90.89|90.96|90.89|90.9|90.87|21465
1626257240000|2021-07-14 10:07:20|90.96|90.9|91.04|91|91.05|91|90.96|90.9|18573
1626257250000|2021-07-14 10:07:30|91.05|91.01|91.12|91.06|91.12|91.09|91.04|91.01|32845
1626257260000|2021-07-14 10:07:40|91.11||91.11||91.11||91.11||6700
1626257270000|2021-07-14 10:07:50||91.07||91.07||91.07||91.07|7352
1626257280000|2021-07-14 10:08:00|91.12|91.08|91.13|91.09|91.14|91.12|91.09|91.08|26246
1626257290000|2021-07-14 10:08:10|91.12|91.08|91.09|91.05|91.12|91.08|91.07|91.01|26622
1626257300000|2021-07-14 10:08:20|91.08|91.04|91.13|91.09|91.15|91.13|91.08|91.04|24015
1626257310000|2021-07-14 10:08:30|91.12|91.06|91.12|91.07|91.12|91.07|91.12|91.06|1758
1626257320000|2021-07-14 10:08:40|91.13|91.08|91.18|91.11|91.19|91.11|91.13|91.08|21366
1626257330000|2021-07-14 10:08:50|91.17|91.09|91.16|91.09|91.17|91.1|91.16|91.09|102
1626257340000|2021-07-14 10:09:00||91.1||91.1||91.1||91.1|0
1626257360000|2021-07-14 10:09:20|91.15|91.09|91.06|91.01|91.15|91.09|91.06|91|50510
1626257370000|2021-07-14 10:09:30|91.08|91.02|91.08|91.05|91.08|91.05|91.07|91.02|7269
1626257380000|2021-07-14 10:09:40|91.07|91.04|91.02|90.97|91.07|91.04|91.02|90.96|20563
1626257400000|2021-07-14 10:10:00|91.03|90.98|91.03|90.99|91.06|91.01|91.03|90.98|26980
1626257420000|2021-07-14 10:10:20|||||||||2720
1626257430000|2021-07-14 10:10:30|91.04|91|91.04|91|91.04|91|91.04|91|3302
1626257440000|2021-07-14 10:10:40|||||||||8842
1626257450000|2021-07-14 10:10:50|91.06|91.01|91.08|91.01|91.08|91.01|91.04|91.01|13021
1626257460000|2021-07-14 10:11:00|91.07||91.08||91.08||91.07||2000
1626257470000|2021-07-14 10:11:10|||||||||3431
1626257480000|2021-07-14 10:11:20|91.07||91.07||91.07||91.07||602
1626257500000|2021-07-14 10:11:40|||||||||5451
1626257510000|2021-07-14 10:11:50|91.06|91|91.07|91.03|91.07|91.03|91.02|90.96|36380
1626257520000|2021-07-14 10:12:00|91.06|91.02|91.04|90.99|91.07|91.02|91.04|90.99|9341
1626257530000|2021-07-14 10:12:10||91||91||91||90.99|18911
1626257540000|2021-07-14 10:12:20|91.06|91.02|91.06|91.02|91.07|91.03|91.06|91.02|5196
1626257550000|2021-07-14 10:12:30|91.07|91.09|91.15|91.1|91.17|91.1|91.07|91.03|55697
1626257560000|2021-07-14 10:12:40|91.14|91.09|91.13|91.09|91.14|91.09|91.13|91.09|81820
1626257570000|2021-07-14 10:12:50|91.12|91.08|91.11|91.09|91.12|91.09|91.11|91.05|4824
1626257580000|2021-07-14 10:13:00|91.1|91.05|91.1|91.09|91.1|91.09|91.1|91.04|21344
1626257590000|2021-07-14 10:13:10|91.09|91.05|91.14|91.08|91.15|91.09|91.05|91|29166
1626257600000|2021-07-14 10:13:20|91.13||91.12||91.13||91.12||1051
1626257610000|2021-07-14 10:13:30|91.13||91.12||91.13||91.12||9743
1626257620000|2021-07-14 10:13:40|||||||||7093
1626257630000|2021-07-14 10:13:50|91.11|91.05|91.1|91.03|91.11|91.05|91.08|91.02|5088
1626257640000|2021-07-14 10:14:00|91.09|91.08|91.16|91.14|91.19|91.14|91.08|91.04|75446
1626257650000|2021-07-14 10:14:10||91.1||91.14||91.14||91.09|32751
1626257660000|2021-07-14 10:14:20||91.11||91.14||91.14||91.1|6117
1626257670000|2021-07-14 10:14:30|||||||||2043
1626257680000|2021-07-14 10:14:40|91.15|91.11|91.1|91.04|91.15|91.11|91.1|91.03|770
1626257700000|2021-07-14 10:15:00|91.11|91.05|91.11|91.07|91.11|91.1|91.11|91.05|18173
1626257720000|2021-07-14 10:15:20|91.12|91.08|91.2|91.15|91.2|91.15|91.12|91.08|41801
1626257730000|2021-07-14 10:15:30|91.19||91.19||91.19||91.19||823
1626257760000|2021-07-14 10:16:00|91.18|91.14|91.15|91.09|91.18|91.14|91.14|91.08|10385
1626257770000|2021-07-14 10:16:10|91.14|91.08|91.14|91.08|91.14|91.08|91.14|91.08|8057
1626257780000|2021-07-14 10:16:20|91.15|91.09|91.15|91.1|91.15|91.1|91.15|91.09|1299
1626257790000|2021-07-14 10:16:30|91.16|91.11|91.19|91.15|91.19|91.17|91.16|91.11|23000
1626257820000|2021-07-14 10:17:00|91.18|91.14|91.18|91.14|91.18|91.14|91.18|91.14|8563
1626257830000|2021-07-14 10:17:10|91.19|91.15|91.24|91.17|91.24|91.17|91.19|91.15|24392
1626257840000|2021-07-14 10:17:20|91.25|91.18|91.26|91.21|91.28|91.21|91.25|91.18|9900
1626257850000|2021-07-14 10:17:30|91.27|91.22|91.31|91.27|91.32|91.29|91.26|91.22|25760
1626257860000|2021-07-14 10:17:40|91.3|91.26|91.29|91.21|91.3|91.26|91.29|91.2|15910
1626257870000|2021-07-14 10:17:50|91.28|91.2|91.27|91.19|91.28|91.2|91.27|91.18|12939
1626257880000|2021-07-14 10:18:00|91.26|91.18|91.25|91.18|91.26|91.18|91.25|91.17|80
1626257890000|2021-07-14 10:18:10|91.24|91.17|91.23|91.19|91.25|91.19|91.23|91.16|5620
1626257900000|2021-07-14 10:18:20|||||||||6311
1626257910000|2021-07-14 10:18:30|91.25|91.25|91.26|91.21|91.26|91.25|91.25|91.2|9833
1626257920000|2021-07-14 10:18:40|||||||||11863
1626257930000|2021-07-14 10:18:50|91.28|91.28|91.39|91.37|91.4|91.37|91.28|91.22|48033
1626257940000|2021-07-14 10:19:00|91.4|91.33|91.39|91.33|91.4|91.37|91.39|91.32|6935
1626257950000|2021-07-14 10:19:10|91.38|91.32|91.35|91.29|91.38|91.32|91.35|91.28|6398
1626257960000|2021-07-14 10:19:20|91.36||91.36||91.36||91.36||445
1626257970000|2021-07-14 10:19:30|91.35||91.35||91.35||91.35||0
1626257980000|2021-07-14 10:19:40|91.34||91.34||91.34||91.34||11
1626257990000|2021-07-14 10:19:50|91.35|91.3|91.38|91.32|91.38|91.32|91.35|91.3|4450
1626258010000|2021-07-14 10:20:10|91.37||91.37||91.37||91.37||1076
1626258020000|2021-07-14 10:20:20|||||||||54430
1626258030000|2021-07-14 10:20:30|91.38|91.33|91.49|91.42|91.5|91.42|91.38|91.33|49304
1626258050000|2021-07-14 10:20:50|||||||||22343
1626258060000|2021-07-14 10:21:00|91.5|91.51|91.52|91.51|91.52|91.51|91.5|91.44|31859
1626258070000|2021-07-14 10:21:10|91.53|91.52|91.52|91.51|91.53|91.52|91.52|91.5|20003
1626258080000|2021-07-14 10:21:20|91.51|91.5|91.56|91.51|91.56|91.51|91.5|91.47|57966
1626258100000|2021-07-14 10:21:40|91.57|91.52|91.59|91.56|91.59|91.56|91.56|91.52|23971
1626258110000|2021-07-14 10:21:50|91.6|91.57|91.63|91.58|91.63|91.6|91.6|91.57|10588
1626258120000|2021-07-14 10:22:00|91.62||91.62||91.62||91.62||109
1626258130000|2021-07-14 10:22:10|91.61|91.57|91.6|91.52|91.61|91.57|91.6|91.5|18917
1626258140000|2021-07-14 10:22:20||91.53||91.54||91.54||91.53|10045
1626258150000|2021-07-14 10:22:30|||||||||2000
1626258160000|2021-07-14 10:22:40|||||||||2424
1626258180000|2021-07-14 10:23:00|||||||||2010
1626258200000|2021-07-14 10:23:20||91.55||91.55||91.55||91.55|324
1626258210000|2021-07-14 10:23:30|91.61|91.56|91.6|91.56|91.61|91.56|91.6|91.56|4568
1626258230000|2021-07-14 10:23:50|91.61|91.6|91.67|91.63|91.67|91.63|91.61|91.6|19706
1626258240000|2021-07-14 10:24:00|91.66|91.62|91.63|91.57|91.68|91.67|91.63|91.56|56536
1626258250000|2021-07-14 10:24:10|91.62|91.56|91.59|91.54|91.64|91.56|91.59|91.53|997
1626258260000|2021-07-14 10:24:20|91.58|91.53|91.58|91.53|91.58|91.53|91.58|91.53|5429
1626258270000|2021-07-14 10:24:30|91.57||91.57||91.57||91.57||2000
1626258290000|2021-07-14 10:24:50|91.56||91.56||91.56||91.56||839
1626258300000|2021-07-14 10:25:00|91.57|91.58|91.61|91.54|91.62|91.58|91.57|91.53|35181
1626258320000|2021-07-14 10:25:20||91.55||91.55||91.55||91.55|20970
1626258330000|2021-07-14 10:25:30|||||||||532
1626258350000|2021-07-14 10:25:50|91.62|91.62|91.62|91.57|91.69|91.63|91.62|91.55|36055
1626258360000|2021-07-14 10:26:00||91.56||91.55||91.56||91.55|1973
1626258370000|2021-07-14 10:26:10|91.61|91.54|91.56|91.5|91.61|91.54|91.56|91.5|5005
1626258380000|2021-07-14 10:26:20|91.55||91.55||91.55||91.55||71
1626258390000|2021-07-14 10:26:30|91.54|91.6|91.63|91.6|91.67|91.61|91.54|91.51|193571
1626258400000|2021-07-14 10:26:40|91.62|91.57|91.62|91.6|91.63|91.6|91.62|91.57|6399
1626258410000|2021-07-14 10:26:50||91.58||91.57||91.58||91.57|8000
1626258420000|2021-07-14 10:27:00|91.63|91.63|91.66|91.61|91.66|91.63|91.63|91.6|52670
1626258430000|2021-07-14 10:27:10|91.65|91.6|91.65|91.59|91.65|91.6|91.65|91.58|30
1626258440000|2021-07-14 10:27:20|||||||||4000
1626258450000|2021-07-14 10:27:30|||||||||10511
1626258470000|2021-07-14 10:27:50|||||||||113
1626258480000|2021-07-14 10:28:00|91.62|91.58|91.59|91.53|91.62|91.58|91.59|91.52|6392
1626258500000|2021-07-14 10:28:20|||||||||7173
1626258510000|2021-07-14 10:28:30|91.6|91.6|91.66|91.58|91.67|91.64|91.6|91.57|83481
1626258520000|2021-07-14 10:28:40|91.64|91.57|91.62|91.55|91.66|91.65|91.62|91.54|72913
1626258530000|2021-07-14 10:28:50||91.6||91.56||91.6||91.55|5257
1626258540000|2021-07-14 10:29:00|||||||||16784
1626258550000|2021-07-14 10:29:10|91.64|91.57|91.62|91.57|91.65|91.64|91.62|91.57|25055
1626258560000|2021-07-14 10:29:20||91.58||91.58||91.58||91.58|163
1626258570000|2021-07-14 10:29:30|||||||||500
1626258590000|2021-07-14 10:29:50|91.61||91.62||91.62||91.61||998
1626258600000|2021-07-14 10:30:00|||||||||2860
1626258610000|2021-07-14 10:30:10|91.6|91.59|91.67|91.63|91.69|91.63|91.6|91.58|20160
1626258620000|2021-07-14 10:30:20|91.68|91.64|91.69|91.65|91.69|91.65|91.68|91.64|10765
1626258630000|2021-07-14 10:30:30|||||||||421
1626258640000|2021-07-14 10:30:40|91.7||91.7||91.7||91.7||5674
1626258660000|2021-07-14 10:31:00|||||||||700
1626258680000|2021-07-14 10:31:20|||||||||6220
1626258690000|2021-07-14 10:31:30|||||||||6000
1626258700000|2021-07-14 10:31:40||91.66||91.66||91.66||91.66|1191
1626258710000|2021-07-14 10:31:50|||||||||2181
1626258720000|2021-07-14 10:32:00||91.68||91.68||91.68||91.68|71
1626258730000|2021-07-14 10:32:10|||||||||11014
1626258740000|2021-07-14 10:32:20|91.71||91.71||91.71||91.71||12135
1626258750000|2021-07-14 10:32:30|91.72||91.72||91.72||91.72||3433
1626258770000|2021-07-14 10:32:50||91.7||91.67||91.7||91.67|5108
1626258780000|2021-07-14 10:33:00|91.74|91.68|91.74|91.7|91.74|91.7|91.73|91.68|15499
1626258790000|2021-07-14 10:33:10|91.76|91.69|91.78|91.71|91.78|91.71|91.74|91.68|18902
1626258800000|2021-07-14 10:33:20|91.79|91.72|91.81|91.76|91.86|91.81|91.77|91.72|18602
1626258810000|2021-07-14 10:33:30|91.82|91.77|91.83|91.77|91.83|91.77|91.82|91.77|27687
1626258820000|2021-07-14 10:33:40|||||||||23831
1626258830000|2021-07-14 10:33:50|91.82||91.82||91.82||91.82||83
1626258840000|2021-07-14 10:34:00|91.81|91.76|91.73|91.66|91.81|91.76|91.65|91.6|145553
1626258850000|2021-07-14 10:34:10|91.74|91.73|91.83|91.78|91.83|91.78|91.73|91.67|98828
1626258860000|2021-07-14 10:34:20|91.84|91.81|91.8|91.74|91.85|91.83|91.8|91.72|8191
1626258880000|2021-07-14 10:34:40|||||||||7250
1626258890000|2021-07-14 10:34:50|91.79|91.73|91.78|91.69|91.79|91.73|91.78|91.68|1133
1626258920000|2021-07-14 10:35:20|91.76|91.68|91.74|91.7|91.76|91.7|91.67|91.6|182312
1626258930000|2021-07-14 10:35:30|91.78|91.71|91.79|91.74|91.8|91.75|91.77|91.71|8719
1626258940000|2021-07-14 10:35:40|91.73|91.72|91.77|91.7|91.78|91.72|91.73|91.68|18334
1626258950000|2021-07-14 10:35:50|91.78|91.71|91.79|91.71|91.8|91.71|91.78|91.71|50
1626258960000|2021-07-14 10:36:00|91.8|91.72|91.84|91.75|91.84|91.75|91.8|91.72|5522
1626258970000|2021-07-14 10:36:10|91.82||91.82||91.82||91.82||0
1626258990000|2021-07-14 10:36:30|||||||||4751
1626259000000|2021-07-14 10:36:40|91.83|91.76|91.85|91.78|91.9|91.83|91.81|91.76|115626
1626259010000|2021-07-14 10:36:50|91.84|91.77|91.79|91.73|91.84|91.77|91.75|91.71|13857
1626259030000|2021-07-14 10:37:10|||||||||1065
1626259040000|2021-07-14 10:37:20|91.8|91.74|91.78|91.73|91.88|91.79|91.75|91.71|22253
1626259060000|2021-07-14 10:37:40|91.8|91.74|91.87|91.79|91.88|91.79|91.8|91.74|3008
1626259070000|2021-07-14 10:37:50|91.86|91.84|91.86|91.84|91.87|91.84|91.86|91.84|0
1626259090000|2021-07-14 10:38:10|91.85||91.85||91.85||91.85||3250
1626259100000|2021-07-14 10:38:20|91.84|91.8|91.8|91.7|91.84|91.8|91.8|91.7|44004
1626259110000|2021-07-14 10:38:30|91.81|91.72|91.82|91.74|91.85|91.82|91.81|91.72|89922
1626259120000|2021-07-14 10:38:40|91.81|91.73|91.8|91.72|91.81|91.73|91.8|91.72|0
1626259130000|2021-07-14 10:38:50|91.78|91.71|91.73|91.65|91.78|91.71|91.73|91.64|5036
1626259140000|2021-07-14 10:39:00|||||||||3189
1626259150000|2021-07-14 10:39:10|91.72||91.72||91.72||91.72||2511
1626259160000|2021-07-14 10:39:20|||||||||3788
1626259180000|2021-07-14 10:39:40|91.71|91.66|91.71|91.66|91.71|91.66|91.71|91.66|1290
1626259200000|2021-07-14 10:40:00|91.72|91.67|91.79|91.73|91.8|91.74|91.72|91.67|25218
1626259210000|2021-07-14 10:40:10|91.78|91.72|91.79|91.75|91.79|91.76|91.76|91.68|7182
1626259220000|2021-07-14 10:40:20|91.82|91.74|91.84|91.77|91.84|91.79|91.82|91.73|3040
1626259230000|2021-07-14 10:40:30|91.83|91.74|91.81|91.73|91.83|91.75|91.81|91.72|0
1626259240000|2021-07-14 10:40:40|91.82|91.74|91.83|91.75|91.83|91.75|91.82|91.74|0
1626259250000|2021-07-14 10:40:50|||||||||3242
1626259260000|2021-07-14 10:41:00|91.82|91.73|91.8|91.73|91.82|91.74|91.8|91.72|4414
1626259270000|2021-07-14 10:41:10|91.79|91.72|91.79|91.72|91.79|91.72|91.79|91.72|500
1626259290000|2021-07-14 10:41:30|||||||||98
1626259300000|2021-07-14 10:41:40|91.78|91.7|91.77|91.69|91.78|91.7|91.77|91.68|5230
1626259310000|2021-07-14 10:41:50|91.76|91.68|91.67|91.6|91.76|91.68|91.67|91.6|23886
1626259320000|2021-07-14 10:42:00|||||||||8300
1626259350000|2021-07-14 10:42:30|91.66|91.59|91.65|91.58|91.66|91.59|91.65|91.58|4152
1626259380000|2021-07-14 10:43:00|91.64|91.57|91.63|91.54|91.64|91.58|91.63|91.54|5794
1626259390000|2021-07-14 10:43:10||91.55||91.55||91.56||91.55|109
1626259410000|2021-07-14 10:43:30|91.6|91.54|91.6|91.56|91.6|91.56|91.6|91.52|5783
1626259420000|2021-07-14 10:43:40|91.63|91.57|91.62|91.56|91.63|91.57|91.62|91.56|7000
1626259430000|2021-07-14 10:43:50|91.61|91.53|91.6|91.52|91.61|91.53|91.6|91.5|1542
1626259450000|2021-07-14 10:44:10||91.51||91.52||91.52||91.51|2091
1626259460000|2021-07-14 10:44:20||91.51||91.51||91.52||91.51|4751
1626259480000|2021-07-14 10:44:40||91.52||91.51||91.52||91.51|54
1626259490000|2021-07-14 10:44:50|||||||||1500
1626259510000|2021-07-14 10:45:10|91.59|91.5|91.53|91.5|91.59|91.5|91.53|91.46|11931
1626259520000|2021-07-14 10:45:20||91.46||91.5||91.5||91.46|9644
1626259530000|2021-07-14 10:45:30|||||||||18
1626259550000|2021-07-14 10:45:50|||||||||1508
1626259580000|2021-07-14 10:46:20|91.52|91.47|91.47|91.42|91.52|91.5|91.47|91.42|13692
1626259600000|2021-07-14 10:46:40|91.46||91.46||91.46||91.46||885
1626259620000|2021-07-14 10:47:00|91.47|91.43|91.58|91.51|91.6|91.51|91.47|91.43|51461
1626259630000|2021-07-14 10:47:10|91.57|91.5|91.57|91.48|91.57|91.5|91.57|91.48|0
1626259640000|2021-07-14 10:47:20|91.56||91.55||91.56||91.55||16019
1626259650000|2021-07-14 10:47:30|91.56|91.5|91.55|91.51|91.56|91.51|91.55|91.5|3529
1626259660000|2021-07-14 10:47:40||91.52||91.52||91.52||91.52|0
1626259680000|2021-07-14 10:48:00|||||||||1515
1626259690000|2021-07-14 10:48:10|91.54|91.51|91.53|91.48|91.54|91.51|91.53|91.48|703
1626259710000|2021-07-14 10:48:30|91.52|91.47|91.49|91.43|91.52|91.47|91.49|91.43|25142
1626259720000|2021-07-14 10:48:40|91.48|91.42|91.47|91.43|91.48|91.43|91.47|91.42|115
1626259730000|2021-07-14 10:48:50|91.48|91.44|91.53|91.47|91.53|91.48|91.47|91.44|20523
1626259740000|2021-07-14 10:49:00|91.52||91.52||91.52||91.52||2603
1626259750000|2021-07-14 10:49:10||91.46||91.46||91.46||91.46|334
1626259760000|2021-07-14 10:49:20||91.47||91.47||91.47||91.47|0
1626259770000|2021-07-14 10:49:30||91.46||91.47||91.47||91.46|987
1626259780000|2021-07-14 10:49:40|||||||||546
1626259790000|2021-07-14 10:49:50|91.51|91.5|91.5|91.47|91.51|91.5|91.5|91.47|4390
1626259800000|2021-07-14 10:50:00|91.48|91.46|91.45|91.37|91.49|91.47|91.45|91.37|30646
1626259810000|2021-07-14 10:50:10|91.46|91.46|91.46|91.41|91.47|91.46|91.42|91.37|27265
1626259820000|2021-07-14 10:50:20|91.48|91.42|91.48|91.45|91.48|91.45|91.48|91.42|5586
1626259830000|2021-07-14 10:50:30|91.52|91.44|91.51|91.47|91.54|91.47|91.51|91.44|11964
1626259840000|2021-07-14 10:50:40|91.54|91.48|91.53|91.49|91.55|91.49|91.53|91.48|2089
1626259870000|2021-07-14 10:51:10|91.55|91.5|91.59|91.53|91.6|91.55|91.55|91.5|51420
1626259880000|2021-07-14 10:51:20||91.52||91.53||91.53||91.52|7000
1626259890000|2021-07-14 10:51:30|91.58|91.52|91.57|91.49|91.58|91.52|91.57|91.48|25
1626259900000|2021-07-14 10:51:40|91.56|91.48|91.55|91.48|91.56|91.48|91.55|91.47|330
1626259910000|2021-07-14 10:51:50||91.47||91.47||91.47||91.47|0
1626259920000|2021-07-14 10:52:00|91.54|91.46|91.53|91.47|91.54|91.47|91.53|91.45|8020
1626259930000|2021-07-14 10:52:10|91.52|91.48|91.52|91.47|91.52|91.48|91.52|91.47|82
1626259960000|2021-07-14 10:52:40|91.53||91.53||91.53||91.53||1622
1626259970000|2021-07-14 10:52:50|91.52|91.48|91.52|91.48|91.53|91.48|91.52|91.48|35
1626259980000|2021-07-14 10:53:00|||||||||10858
1626259990000|2021-07-14 10:53:10|91.53|91.5|91.6|91.53|91.6|91.53|91.53|91.5|7335
1626260000000|2021-07-14 10:53:20|||||||||1075
1626260010000|2021-07-14 10:53:30|91.62|91.54|91.62|91.57|91.62|91.57|91.62|91.54|4791
1626260030000|2021-07-14 10:53:50|91.63|91.58|91.66|91.59|91.68|91.59|91.63|91.58|15065
1626260040000|2021-07-14 10:54:00|91.65||91.64||91.65||91.64||355
1626260050000|2021-07-14 10:54:10|91.63||91.64||91.64||91.63||4741
1626260070000|2021-07-14 10:54:30|91.63||91.63||91.63||91.63||2179
1626260100000|2021-07-14 10:55:00|||||||||1075
1626260110000|2021-07-14 10:55:10|91.62|91.58|91.58|91.51|91.62|91.58|91.58|91.5|14235
1626260120000|2021-07-14 10:55:20|91.59|91.6|91.6|91.54|91.61|91.6|91.59|91.53|77146
1626260130000|2021-07-14 10:55:30|91.59|91.53|91.58|91.51|91.59|91.53|91.58|91.51|10
1626260140000|2021-07-14 10:55:40|91.57||91.57||91.57||91.57||3175
1626260150000|2021-07-14 10:55:50|91.56|91.5|91.54|91.5|91.56|91.5|91.54|91.5|6505
1626260160000|2021-07-14 10:56:00|||||||||3671
1626260180000|2021-07-14 10:56:20|||||||||1399
1626260210000|2021-07-14 10:56:50|91.56|91.51|91.57|91.53|91.57|91.53|91.56|91.51|14244
1626260220000|2021-07-14 10:57:00|||||||||535
1626260230000|2021-07-14 10:57:10||91.52||91.53||91.53||91.52|10954
1626260240000|2021-07-14 10:57:20||91.52||91.52||91.52||91.51|38
1626260250000|2021-07-14 10:57:30|91.58|91.53|91.6|91.57|91.6|91.57|91.58|91.53|1785
1626260260000|2021-07-14 10:57:40|91.63|91.6|91.66|91.63|91.68|91.65|91.63|91.6|33606
1626260270000|2021-07-14 10:57:50||91.62||91.63||91.63||91.61|21696
1626260280000|2021-07-14 10:58:00|91.63|91.64|91.63|91.57|91.66|91.64|91.63|91.57|12535
1626260290000|2021-07-14 10:58:10|91.62|91.56|91.61|91.55|91.62|91.56|91.61|91.53|5388
1626260310000|2021-07-14 10:58:30||91.54||91.54||91.54||91.54|1080
1626260330000|2021-07-14 10:58:50||91.55||91.55||91.55||91.54|557
1626260370000|2021-07-14 10:59:30|||||||||5511
1626260380000|2021-07-14 10:59:40|91.6|91.54|91.57|91.52|91.6|91.54|91.57|91.51|5582
1626260390000|2021-07-14 10:59:50|91.59|91.55|91.57|91.55|91.59|91.56|91.57|91.55|3979
1626260400000|2021-07-14 11:00:00|91.59||91.59||91.59||91.59||1225
1626260420000|2021-07-14 11:00:20|||||||||5259
1626260460000|2021-07-14 11:01:00|||||||||340
1626260470000|2021-07-14 11:01:10|91.62|91.56|91.61|91.57|91.62|91.57|91.59|91.56|5761
1626260480000|2021-07-14 11:01:20|91.6|91.56|91.6|91.55|91.6|91.56|91.6|91.55|0
1626260490000|2021-07-14 11:01:30|91.61|91.63|91.6|91.55|91.66|91.63|91.6|91.55|40025
1626260500000|2021-07-14 11:01:40|91.59||91.59||91.59||91.59||0
1626260510000|2021-07-14 11:01:50|91.58|91.54|91.54|91.5|91.58|91.54|91.54|91.5|11889
1626260520000|2021-07-14 11:02:00|||||||||530
1626260530000|2021-07-14 11:02:10|||||||||33593
1626260540000|2021-07-14 11:02:20|91.55|91.51|91.58|91.54|91.58|91.54|91.54|91.51|42414
1626260550000|2021-07-14 11:02:30|91.59|91.55|91.64|91.59|91.65|91.6|91.59|91.55|12450
1626260560000|2021-07-14 11:02:40|91.63|91.58|91.63|91.58|91.63|91.58|91.63|91.58|0
1626260570000|2021-07-14 11:02:50||91.59||91.59||91.59||91.59|21842
1626260580000|2021-07-14 11:03:00|91.64|91.63|91.69|91.64|91.69|91.66|91.64|91.59|23156
1626260590000|2021-07-14 11:03:10|91.68|91.63|91.67|91.63|91.68|91.63|91.67|91.63|4359
1626260600000|2021-07-14 11:03:20|91.66|91.62|91.66|91.6|91.66|91.62|91.66|91.59|6069
1626260610000|2021-07-14 11:03:30|91.65|91.59|91.64|91.58|91.65|91.59|91.64|91.58|6108
1626260620000|2021-07-14 11:03:40|91.63|91.57|91.62|91.57|91.63|91.57|91.62|91.57|1275
1626260640000|2021-07-14 11:04:00|91.61|91.56|91.6|91.56|91.61|91.56|91.6|91.56|697
1626260650000|2021-07-14 11:04:10|91.59|91.55|91.59|91.55|91.59|91.55|91.59|91.55|8073
1626260670000|2021-07-14 11:04:30|91.58|91.54|91.57|91.52|91.58|91.54|91.56|91.51|14542
1626260680000|2021-07-14 11:04:40|||||||||8735
1626260690000|2021-07-14 11:04:50|91.56|91.51|91.56|91.51|91.56|91.51|91.56|91.51|6956
1626260700000|2021-07-14 11:05:00|||||||||800
1626260710000|2021-07-14 11:05:10|||||||||3277
1626260730000|2021-07-14 11:05:30|||||||||590
1626260740000|2021-07-14 11:05:40|||||||||13805
1626260760000|2021-07-14 11:06:00|||||||||1528
1626260770000|2021-07-14 11:06:10|91.57|91.52|91.58|91.53|91.61|91.56|91.57|91.52|32427
1626260780000|2021-07-14 11:06:20|91.6|91.6|91.6|91.53|91.61|91.6|91.6|91.53|38522
1626260790000|2021-07-14 11:06:30|91.61|91.52|91.6|91.55|91.61|91.56|91.57|91.52|18285
1626260800000|2021-07-14 11:06:40|91.59|91.54|91.59|91.54|91.59|91.54|91.59|91.53|2500
1626260810000|2021-07-14 11:06:50|91.6|91.55|91.59|91.53|91.6|91.59|91.59|91.53|8548
1626260820000|2021-07-14 11:07:00|91.58|91.52|91.57|91.5|91.58|91.52|91.57|91.5|9559
1626260830000|2021-07-14 11:07:10||91.51||91.5||91.51||91.5|240
1626260840000|2021-07-14 11:07:20|91.58|91.51|91.56|91.52|91.6|91.54|91.56|91.51|16059
1626260850000|2021-07-14 11:07:30|91.55|91.51|91.54|91.5|91.55|91.51|91.54|91.5|50
1626260860000|2021-07-14 11:07:40|91.55|91.51|91.57|91.53|91.57|91.55|91.55|91.51|8766
1626260870000|2021-07-14 11:07:50||91.52||91.51||91.52||91.51|0
1626260880000|2021-07-14 11:08:00|91.56|91.5|91.56|91.5|91.56|91.5|91.56|91.5|1356
1626260890000|2021-07-14 11:08:10|91.54||91.54||91.54||91.54||0
1626260900000|2021-07-14 11:08:20|91.53|91.49|91.53|91.46|91.53|91.49|91.53|91.44|16231
1626260920000|2021-07-14 11:08:40|91.52|91.47|91.49|91.44|91.52|91.47|91.49|91.44|5824
1626260930000|2021-07-14 11:08:50|91.51|91.45|91.53|91.47|91.54|91.49|91.49|91.45|7744
1626260940000|2021-07-14 11:09:00|91.52||91.52||91.52||91.52||0
1626260960000|2021-07-14 11:09:20|||||||||332
1626260970000|2021-07-14 11:09:30|91.51|91.46|91.51|91.47|91.51|91.47|91.51|91.45|0
1626260980000|2021-07-14 11:09:40||91.46||91.47||91.47||91.46|2164
1626260990000|2021-07-14 11:09:50|91.53|91.5|91.57|91.54|91.57|91.54|91.52|91.5|25640
1626261000000|2021-07-14 11:10:00|91.58|91.55|91.6|91.52|91.63|91.57|91.58|91.52|45701
1626261020000|2021-07-14 11:10:20|91.59|91.51|91.54|91.47|91.59|91.51|91.54|91.47|36336
1626261030000|2021-07-14 11:10:30||91.46||91.46||91.46||91.46|5458
1626261040000|2021-07-14 11:10:40|||||||||2064
1626261050000|2021-07-14 11:10:50|91.55|91.56|91.53|91.46|91.57|91.56|91.53|91.46|29736
1626261060000|2021-07-14 11:11:00|||||||||5000
1626261070000|2021-07-14 11:11:10|91.52||91.51||91.52||91.51||959
1626261080000|2021-07-14 11:11:20|91.5|91.45|91.49|91.42|91.5|91.45|91.49|91.42|7894
1626261090000|2021-07-14 11:11:30|91.47|91.4|91.42|91.34|91.47|91.4|91.42|91.34|5731
1626261100000|2021-07-14 11:11:40|91.41|91.32|91.45|91.38|91.45|91.38|91.4|91.32|7023
1626261110000|2021-07-14 11:11:50|91.44|91.37|91.44|91.36|91.44|91.37|91.44|91.34|0
1626261120000|2021-07-14 11:12:00|||||||||6519
1626261130000|2021-07-14 11:12:10||91.37||91.37||91.37||91.37|152
1626261150000|2021-07-14 11:12:30|91.43|91.38|91.43|91.37|91.43|91.38|91.43|91.37|7284
1626261160000|2021-07-14 11:12:40|91.42|91.36|91.41|91.34|91.42|91.36|91.41|91.33|2872
1626261170000|2021-07-14 11:12:50|91.4|91.33|91.36|91.31|91.4|91.33|91.36|91.3|142
1626261180000|2021-07-14 11:13:00|91.35|91.3|91.33|91.26|91.35|91.3|91.33|91.24|3301
1626261190000|2021-07-14 11:13:10|91.32|91.25|91.3|91.25|91.32|91.25|91.3|91.25|216
1626261200000|2021-07-14 11:13:20|91.29|91.24|91.26|91.2|91.29|91.24|91.26|91.2|6370
1626261210000|2021-07-14 11:13:30||91.21||91.21||91.21||91.21|0
1626261230000|2021-07-14 11:13:50|91.29|91.22|91.31|91.27|91.32|91.27|91.29|91.22|5493
1626261240000|2021-07-14 11:14:00|91.32|91.28|91.33|91.28|91.36|91.32|91.32|91.27|43202
1626261250000|2021-07-14 11:14:10|91.32|91.27|91.29|91.24|91.32|91.27|91.29|91.24|5923
1626261270000|2021-07-14 11:14:30|91.28|91.23|91.27|91.21|91.28|91.23|91.27|91.21|6
1626261290000|2021-07-14 11:14:50|||||||||10959
1626261300000|2021-07-14 11:15:00|91.28|91.22|91.28|91.23|91.29|91.24|91.28|91.22|6556
1626261320000|2021-07-14 11:15:20||91.24||91.24||91.24||91.24|0
1626261330000|2021-07-14 11:15:30|||||||||11000
1626261350000|2021-07-14 11:15:50||91.25||91.25||91.25||91.25|224
1626261360000|2021-07-14 11:16:00|91.27||91.27||91.27||91.27||2170
1626261370000|2021-07-14 11:16:10|91.28|91.26|91.31|91.28|91.32|91.29|91.28|91.26|10639
1626261380000|2021-07-14 11:16:20|91.32||91.32||91.32||91.32||22997
1626261390000|2021-07-14 11:16:30|91.34|91.29|91.44|91.37|91.45|91.38|91.34|91.29|9265
1626261400000|2021-07-14 11:16:40|91.43|91.36|91.42|91.37|91.43|91.37|91.41|91.36|3303
1626261410000|2021-07-14 11:16:50|||||||||4965
1626261430000|2021-07-14 11:17:10|91.41|91.35|91.41|91.37|91.41|91.37|91.41|91.34|21243
1626261440000|2021-07-14 11:17:20|||||||||4290
1626261450000|2021-07-14 11:17:30|91.43|91.38|91.45|91.39|91.46|91.39|91.43|91.38|354
1626261460000|2021-07-14 11:17:40|91.46|91.4|91.45|91.41|91.49|91.41|91.45|91.4|0
1626261470000|2021-07-14 11:17:50|91.47|91.42|91.49|91.43|91.49|91.43|91.47|91.42|3287
1626261490000|2021-07-14 11:18:10|91.5|91.44|91.53|91.47|91.54|91.47|91.5|91.44|6864
1626261500000|2021-07-14 11:18:20|91.54|91.48|91.54|91.49|91.54|91.49|91.54|91.48|3177
1626261510000|2021-07-14 11:18:30|||||||||3256
1626261520000|2021-07-14 11:18:40|||||||||1092
1626261540000|2021-07-14 11:19:00|||||||||450
1626261570000|2021-07-14 11:19:30|||||||||11853
1626261580000|2021-07-14 11:19:40|||||||||1237
1626261590000|2021-07-14 11:19:50|91.57|91.5|91.57|91.52|91.57|91.52|91.57|91.5|840
1626261600000|2021-07-14 11:20:00|||||||||25
1626261610000|2021-07-14 11:20:10|91.56|91.5|91.56|91.5|91.56|91.5|91.56|91.5|549
1626261620000|2021-07-14 11:20:20|91.57|91.51|91.57|91.55|91.59|91.55|91.57|91.5|8198
1626261630000|2021-07-14 11:20:30|||||||||6550
1626261640000|2021-07-14 11:20:40|91.59|91.56|91.61|91.56|91.61|91.56|91.59|91.56|7420
1626261660000|2021-07-14 11:21:00|91.62||91.62||91.62||91.62||130
1626261670000|2021-07-14 11:21:10|91.61||91.61||91.61||91.61||20
1626261680000|2021-07-14 11:21:20|||||||||5708
1626261690000|2021-07-14 11:21:30|91.6|91.55|91.6|91.55|91.6|91.55|91.6|91.55|492
1626261700000|2021-07-14 11:21:40|||||||||6500
1626261710000|2021-07-14 11:21:50|91.61|91.62|91.59|91.55|91.63|91.62|91.59|91.55|25000
1626261720000|2021-07-14 11:22:00|91.6|91.56|91.6|91.56|91.62|91.56|91.6|91.55|15486
1626261730000|2021-07-14 11:22:10|91.62||91.62||91.62||91.62||5062
1626261740000|2021-07-14 11:22:20|91.64||91.61||91.64||91.61||1073
1626261750000|2021-07-14 11:22:30|||||||||531
1626261820000|2021-07-14 11:23:40|91.63|91.58|91.67|91.61|91.68|91.61|91.61|91.58|19750
1626261860000|2021-07-14 11:24:20|91.68||91.67||91.69||91.67||821
1626261870000|2021-07-14 11:24:30|||||||||1200
1626261890000|2021-07-14 11:24:50|||||||||10841
1626261900000|2021-07-14 11:25:00|91.68|91.68|91.69|91.64|91.7|91.68|91.68|91.63|18758
1626261920000|2021-07-14 11:25:20|||||||||100
1626261930000|2021-07-14 11:25:30|91.68|91.62|91.69|91.66|91.69|91.66|91.67|91.62|30
1626261940000|2021-07-14 11:25:40|||||||||3256
1626261950000|2021-07-14 11:25:50|91.7|91.67|91.8|91.74|91.8|91.74|91.7|91.66|134214
1626261960000|2021-07-14 11:26:00|91.81|91.8|91.77|91.71|91.84|91.8|91.77|91.7|7141
1626261970000|2021-07-14 11:26:10|91.76|91.7|91.75|91.7|91.76|91.7|91.75|91.7|0
1626261980000|2021-07-14 11:26:20|91.76|91.71|91.76|91.71|91.76|91.71|91.76|91.71|0
1626261990000|2021-07-14 11:26:30|91.75||91.75||91.75||91.75||0
1626262000000|2021-07-14 11:26:40|91.76|91.7|91.79|91.73|91.79|91.73|91.76|91.7|1677
1626262020000|2021-07-14 11:27:00|91.8|91.74|91.83|91.77|91.84|91.77|91.79|91.74|5743
1626262030000|2021-07-14 11:27:10|91.84|91.78|91.85|91.79|91.85|91.79|91.84|91.78|4711
1626262040000|2021-07-14 11:27:20|91.86|91.8|91.85|91.81|91.86|91.83|91.85|91.8|8674
1626262070000|2021-07-14 11:27:50|91.86|91.85|91.86|91.81|91.86|91.85|91.86|91.8|6496
1626262080000|2021-07-14 11:28:00|91.87|91.83|91.85|91.81|91.87|91.83|91.85|91.8|9207
1626262090000|2021-07-14 11:28:10|91.86|91.82|91.85|91.81|91.86|91.85|91.85|91.81|4585
1626262100000|2021-07-14 11:28:20|91.86|91.8|91.79|91.75|91.86|91.8|91.79|91.75|1328
1626262110000|2021-07-14 11:28:30|||||||||97
1626262120000|2021-07-14 11:28:40|91.78|91.73|91.77|91.7|91.78|91.73|91.77|91.7|21664
1626262130000|2021-07-14 11:28:50||91.71||91.71||91.71||91.71|10832
1626262140000|2021-07-14 11:29:00|||||||||2624
1626262150000|2021-07-14 11:29:10||91.73||91.73||91.73||91.73|100
1626262160000|2021-07-14 11:29:20|||||||||6028
1626262170000|2021-07-14 11:29:30|||||||||19486
1626262190000|2021-07-14 11:29:50|91.79|91.74|91.79|91.74|91.8|91.74|91.79|91.74|3585
1626262200000|2021-07-14 11:30:00|91.78|91.75|91.78|91.71|91.78|91.75|91.78|91.7|12000
1626262220000|2021-07-14 11:30:20|91.79|91.78|91.75|91.7|91.79|91.78|91.75|91.7|22676
1626262230000|2021-07-14 11:30:30|91.74|91.71|91.75|91.71|91.75|91.71|91.73|91.71|5094
1626262250000|2021-07-14 11:30:50|91.76|91.72|91.8|91.75|91.8|91.75|91.75|91.72|5581
1626262280000|2021-07-14 11:31:20|||||||||1072
1626262310000|2021-07-14 11:31:50|||||||||1000
1626262320000|2021-07-14 11:32:00|||||||||6163
1626262330000|2021-07-14 11:32:10|91.81|91.76|91.84|91.77|91.84|91.77|91.81|91.76|4737
1626262340000|2021-07-14 11:32:20|91.83||91.84||91.84||91.83||0
1626262350000|2021-07-14 11:32:30|91.83|91.75|91.75|91.7|91.83|91.75|91.75|91.7|10645
1626262360000|2021-07-14 11:32:40||91.71||91.71||91.71||91.71|0
1626262380000|2021-07-14 11:33:00|91.78|91.7|91.78|91.73|91.78|91.73|91.78|91.7|1186
1626262390000|2021-07-14 11:33:10|||||||||2508
1626262400000|2021-07-14 11:33:20|||||||||5000
1626262420000|2021-07-14 11:33:40|||||||||5406
1626262440000|2021-07-14 11:34:00|91.77|91.72|91.77|91.72|91.77|91.72|91.77|91.71|4185
1626262450000|2021-07-14 11:34:10|91.76|91.71|91.73|91.67|91.76|91.71|91.73|91.66|9469
1626262460000|2021-07-14 11:34:20||91.66||91.68||91.68||91.65|484
1626262470000|2021-07-14 11:34:30|91.74|91.69|91.75|91.7|91.76|91.7|91.74|91.69|18412
1626262480000|2021-07-14 11:34:40||91.74||91.7||91.74||91.69|2500
1626262500000|2021-07-14 11:35:00|91.76|91.71|91.79|91.73|91.8|91.76|91.76|91.71|23009
1626262510000|2021-07-14 11:35:10|91.77|91.71|91.77|91.72|91.77|91.72|91.77|91.71|0
1626262520000|2021-07-14 11:35:20|||||||||10830
1626262530000|2021-07-14 11:35:30|91.79|91.77|91.79|91.72|91.81|91.77|91.77|91.71|10118
1626262540000|2021-07-14 11:35:40|91.8||91.79||91.8||91.79||1680
1626262560000|2021-07-14 11:36:00|91.8||91.79||91.8||91.79||934
1626262580000|2021-07-14 11:36:20|91.78||91.78||91.78||91.78||1615
1626262590000|2021-07-14 11:36:30|||||||||400
1626262600000|2021-07-14 11:36:40|91.77||91.77||91.77||91.77||4874
1626262610000|2021-07-14 11:36:50|91.78|91.78|91.73|91.68|91.8|91.78|91.73|91.68|14678
1626262620000|2021-07-14 11:37:00|91.72|91.67|91.73|91.7|91.73|91.7|91.72|91.66|54
1626262630000|2021-07-14 11:37:10|||||||||1074
1626262640000|2021-07-14 11:37:20|91.72||91.72||91.72||91.72||6
1626262650000|2021-07-14 11:37:30|91.73||91.73||91.73||91.73||10508
1626262660000|2021-07-14 11:37:40|91.72||91.72||91.73||91.72||1071
1626262670000|2021-07-14 11:37:50|91.73|91.74|91.74|91.7|91.76|91.74|91.73|91.7|10000
1626262680000|2021-07-14 11:38:00|91.73|91.68|91.72|91.67|91.73|91.68|91.72|91.67|1146
1626262700000|2021-07-14 11:38:20|91.71|91.66|91.68|91.64|91.71|91.67|91.68|91.62|4360
1626262710000|2021-07-14 11:38:30|91.67|91.63|91.67|91.62|91.67|91.63|91.67|91.62|10
1626262720000|2021-07-14 11:38:40|||||||||3
1626262740000|2021-07-14 11:39:00|91.66|91.6|91.63|91.59|91.66|91.6|91.63|91.56|7055
1626262770000|2021-07-14 11:39:30|91.64|91.64|91.63|91.59|91.67|91.64|91.63|91.58|19996
1626262780000|2021-07-14 11:39:40|||||||||3000
1626262790000|2021-07-14 11:39:50||91.58||91.58||91.58||91.58|10571
1626262800000|2021-07-14 11:40:00|91.65|91.59|91.63|91.59|91.65|91.59|91.63|91.59|5000
1626262810000|2021-07-14 11:40:10|91.66|91.6|91.63|91.62|91.67|91.62|91.63|91.6|2869
1626262820000|2021-07-14 11:40:20|91.67|91.63|91.67|91.65|91.67|91.65|91.67|91.63|1465
1626262840000|2021-07-14 11:40:40||91.62||91.63||91.63||91.62|4585
1626262860000|2021-07-14 11:41:00|||||||||2166
1626262870000|2021-07-14 11:41:10|||||||||500
1626262880000|2021-07-14 11:41:20|91.69|91.67|91.76|91.69|91.76|91.72|91.69|91.67|11513
1626262890000|2021-07-14 11:41:30|91.75||91.75||91.75||91.75||110
1626262910000|2021-07-14 11:41:50|||||||||5193
1626262920000|2021-07-14 11:42:00|91.76|91.75|91.75|91.71|91.76|91.75|91.75|91.7|6138
1626262930000|2021-07-14 11:42:10|91.76|91.73|91.76|91.71|91.79|91.76|91.76|91.7|3522
1626262940000|2021-07-14 11:42:20|91.75||91.75||91.75||91.75||20000
1626262950000|2021-07-14 11:42:30|91.74|91.69|91.7|91.64|91.74|91.7|91.7|91.63|8523
1626262960000|2021-07-14 11:42:40|91.69|91.63|91.67|91.62|91.69|91.63|91.67|91.61|96
1626262970000|2021-07-14 11:42:50|||||||||1091
1626263000000|2021-07-14 11:43:20|91.69|91.63|91.7|91.64|91.7|91.64|91.69|91.63|9607
1626263010000|2021-07-14 11:43:30|91.71|91.65|91.76|91.7|91.76|91.7|91.7|91.65|11731
1626263020000|2021-07-14 11:43:40|91.77|91.71|91.77|91.72|91.77|91.72|91.77|91.71|0
1626263060000|2021-07-14 11:44:20|||||||||1000
1626263070000|2021-07-14 11:44:30|91.76|91.71|91.76|91.7|91.76|91.71|91.76|91.7|3833
1626263080000|2021-07-14 11:44:40|91.77|91.78|91.72|91.66|91.79|91.78|91.69|91.64|24525
1626263090000|2021-07-14 11:44:50|91.73|91.74|91.72|91.67|91.77|91.74|91.72|91.66|54050
1626263100000|2021-07-14 11:45:00|91.73|91.68|91.73|91.69|91.73|91.69|91.73|91.68|8
1626263110000|2021-07-14 11:45:10|91.76|91.7|91.77|91.72|91.77|91.72|91.76|91.7|794
1626263120000|2021-07-14 11:45:20|91.76|91.71|91.77|91.73|91.77|91.73|91.76|91.71|1198
1626263150000|2021-07-14 11:45:50|||||||||11010
1626263160000|2021-07-14 11:46:00|91.76|91.71|91.74|91.67|91.76|91.71|91.74|91.66|12846
1626263170000|2021-07-14 11:46:10|91.73|91.66|91.72|91.66|91.73|91.66|91.72|91.64|113317
1626263180000|2021-07-14 11:46:20|91.73|91.75|91.74|91.68|91.77|91.75|91.73|91.67|95304
1626263190000|2021-07-14 11:46:30|91.73|91.66|91.7|91.64|91.73|91.66|91.7|91.63|14674
1626263210000|2021-07-14 11:46:50||91.65||91.67||91.67||91.65|586
1626263220000|2021-07-14 11:47:00|91.69|91.65|91.69|91.63|91.69|91.65|91.69|91.62|10607
1626263230000|2021-07-14 11:47:10|||||||||287
1626263240000|2021-07-14 11:47:20|91.7|91.64|91.7|91.64|91.7|91.64|91.7|91.64|202540
1626263250000|2021-07-14 11:47:30|91.69||91.68||91.69||91.68||97
1626263260000|2021-07-14 11:47:40|91.69|91.65|91.8|91.75|91.8|91.75|91.69|91.65|61846
1626263270000|2021-07-14 11:47:50|91.81|91.76|91.78|91.72|91.84|91.77|91.77|91.7|17904
1626263280000|2021-07-14 11:48:00||91.71||91.7||91.72||91.7|3532
1626263290000|2021-07-14 11:48:10||91.71||91.71||91.71||91.71|1607
1626263310000|2021-07-14 11:48:30||91.7||91.71||91.71||91.7|0
1626263320000|2021-07-14 11:48:40|||||||||1500
1626263330000|2021-07-14 11:48:50|91.77|91.7|91.76|91.68|91.77|91.7|91.76|91.68|160
1626263340000|2021-07-14 11:49:00|91.74|91.69|91.73|91.66|91.74|91.69|91.73|91.65|2500
1626263350000|2021-07-14 11:49:10|||||||||422
1626263360000|2021-07-14 11:49:20|91.74|91.67|91.76|91.71|91.76|91.71|91.74|91.67|8343
1626263380000|2021-07-14 11:49:40|||||||||1626
1626263400000|2021-07-14 11:50:00|91.75|91.7|91.74|91.68|91.75|91.7|91.74|91.67|500
1626263420000|2021-07-14 11:50:20|||||||||100
1626263440000|2021-07-14 11:50:40|||||||||1800
1626263470000|2021-07-14 11:51:10|||||||||1722
1626263480000|2021-07-14 11:51:20|91.75|91.69|91.74|91.7|91.76|91.72|91.74|91.69|11332
1626263490000|2021-07-14 11:51:30|91.76||91.76||91.76||91.72||983
1626263510000|2021-07-14 11:51:50|||||||||5448
1626263520000|2021-07-14 11:52:00||91.71||91.72||91.72||91.71|12
1626263530000|2021-07-14 11:52:10|91.75|91.71|91.73|91.68|91.75|91.71|91.7|91.66|38866
1626263540000|2021-07-14 11:52:20|91.74|91.69|91.74|91.7|91.74|91.7|91.74|91.69|1812
1626263550000|2021-07-14 11:52:30|||||||||1000
1626263560000|2021-07-14 11:52:40|91.75|91.71|91.77|91.71|91.77|91.75|91.74|91.71|9634
1626263570000|2021-07-14 11:52:50|91.76|91.7|91.72|91.66|91.76|91.7|91.72|91.65|0
1626263580000|2021-07-14 11:53:00|91.71|91.65|91.71|91.66|91.72|91.67|91.71|91.65|2853
1626263590000|2021-07-14 11:53:10||91.67||91.66||91.67||91.65|125
1626263600000|2021-07-14 11:53:20||91.67||91.67||91.68||91.67|0
1626263610000|2021-07-14 11:53:30|||||||||1121
1626263630000|2021-07-14 11:53:50|||||||||575
1626263640000|2021-07-14 11:54:00|91.69||91.69||91.69||91.69||3375
1626263650000|2021-07-14 11:54:10|91.71|91.68|91.75|91.71|91.75|91.71|91.71|91.68|4749
1626263670000|2021-07-14 11:54:30|||||||||10000
1626263690000|2021-07-14 11:54:50||91.7||91.71||91.71||91.7|872
1626263720000|2021-07-14 11:55:20|91.77|91.73|91.79|91.74|91.8|91.76|91.76|91.71|10257
1626263730000|2021-07-14 11:55:30|91.78|91.72|91.79|91.74|91.79|91.74|91.78|91.72|0
1626263740000|2021-07-14 11:55:40|91.8|91.75|91.81|91.78|91.81|91.78|91.8|91.75|540
1626263750000|2021-07-14 11:55:50|91.82|91.75|91.84|91.8|91.84|91.8|91.82|91.75|10904
1626263760000|2021-07-14 11:56:00|91.85|91.81|91.84|91.8|91.87|91.86|91.84|91.78|15529
1626263770000|2021-07-14 11:56:10|||||||||70
1626263780000|2021-07-14 11:56:20|91.83|91.81|91.84|91.79|91.84|91.81|91.83|91.77|6237
1626263790000|2021-07-14 11:56:30|91.83||91.83||91.83||91.83||110
1626263800000|2021-07-14 11:56:40|91.82|91.76|91.81|91.77|91.82|91.77|91.81|91.74|49
1626263810000|2021-07-14 11:56:50|||||||||9299
1626263820000|2021-07-14 11:57:00|||||||||500
1626263840000|2021-07-14 11:57:20|91.8||91.8||91.8||91.8||11523
1626263850000|2021-07-14 11:57:30|||||||||4741
1626263880000|2021-07-14 11:58:00|91.79||91.79||91.79||91.79||2830
1626263890000|2021-07-14 11:58:10|91.8||91.8||91.8||91.8||0
1626263900000|2021-07-14 11:58:20|||||||||1189
1626263910000|2021-07-14 11:58:30|91.79|91.75|91.79|91.74|91.79|91.75|91.79|91.73|378
1626263920000|2021-07-14 11:58:40|91.81||91.79||91.81||91.79||0
1626263950000|2021-07-14 11:59:10||91.76||91.76||91.76||91.76|1094
1626263960000|2021-07-14 11:59:20||91.78||91.74||91.78||91.74|1049
1626263970000|2021-07-14 11:59:30||91.75||91.76||91.76||91.75|0
1626263980000|2021-07-14 11:59:40|91.81|91.77|91.85|91.81|91.85|91.81|91.81|91.77|18017
1626263990000|2021-07-14 11:59:50|||||||||5553
1626264000000|2021-07-14 12:00:00|91.86|91.82|91.98|91.9|91.98|91.9|91.86|91.82|52276
1626264010000|2021-07-14 12:00:10|91.97||91.96||91.97||91.96||6400
1626264020000|2021-07-14 12:00:20|91.97|91.91|91.97|91.92|91.97|91.92|91.97|91.91|15
1626264040000|2021-07-14 12:00:40|91.98|91.93|91.97|91.94|91.98|91.94|91.97|91.93|11493
1626264050000|2021-07-14 12:00:50||91.93||91.92||91.93||91.91|1263
1626264070000|2021-07-14 12:01:10|||||||||3037
1626264080000|2021-07-14 12:01:20|||||||||500
1626264090000|2021-07-14 12:01:30|||||||||169
1626264110000|2021-07-14 12:01:50|91.96|91.91|91.96|91.91|91.96|91.91|91.96|91.91|1055
1626264140000|2021-07-14 12:02:20|||||||||1610
1626264150000|2021-07-14 12:02:30|91.95|91.88|91.92|91.87|91.95|91.88|91.92|91.86|4544
1626264160000|2021-07-14 12:02:40|91.93|91.88|91.92|91.88|91.93|91.88|91.92|91.88|5758
1626264170000|2021-07-14 12:02:50|91.93|91.87|91.91|91.87|91.94|91.92|91.91|91.87|19211
1626264180000|2021-07-14 12:03:00|91.93|91.88|91.95|91.91|91.96|91.91|91.93|91.88|45000
1626264190000|2021-07-14 12:03:10|91.93|91.9|91.92|91.87|91.93|91.9|91.92|91.87|200
1626264200000|2021-07-14 12:03:20|91.95|91.88|91.92|91.88|91.98|91.91|91.92|91.88|54272
1626264210000|2021-07-14 12:03:30|91.94|91.89|92.01|91.97|92.03|91.97|91.92|91.89|72076
1626264220000|2021-07-14 12:03:40|92.02|91.98|92.03|91.99|92.03|91.99|92.01|91.98|14843
1626264230000|2021-07-14 12:03:50|||||||||2482
1626264240000|2021-07-14 12:04:00|||||||||2690
1626264250000|2021-07-14 12:04:10|92.04|92.04|92.06|92.01|92.06|92.04|92.03|91.99|23881
1626264260000|2021-07-14 12:04:20|92.07|92.02|92.12|92.07|92.12|92.07|92.07|92.02|21760
1626264270000|2021-07-14 12:04:30|92.11|92.06|92.1|92.05|92.12|92.06|92.1|92.04|9000
1626264280000|2021-07-14 12:04:40|92.09|92.04|92.11|92.05|92.11|92.05|92.07|92|5076
1626264300000|2021-07-14 12:05:00|92.12|92.06|92.18|92.11|92.19|92.11|92.12|92.06|16877
1626264310000|2021-07-14 12:05:10|92.19||92.17||92.19||92.17||0
1626264320000|2021-07-14 12:05:20|92.16|92.1|92.14|92.07|92.16|92.1|92.14|92.06|8422
1626264330000|2021-07-14 12:05:30|92.15|92.16|92.15|92.09|92.17|92.16|92.15|92.08|16099
1626264340000|2021-07-14 12:05:40|92.14|92.08|92.08|91.99|92.14|92.08|92.08|91.98|3232
1626264350000|2021-07-14 12:05:50||92||92||92||92|513
1626264380000|2021-07-14 12:06:20||92.01||92.01||92.01||92.01|222
1626264390000|2021-07-14 12:06:30|||||||||5991
1626264420000|2021-07-14 12:07:00|92.07|92|92.05|92|92.07|92|92.05|92|40
1626264430000|2021-07-14 12:07:10|92.06|92.01|92.08|92.01|92.08|92.01|92.05|92.01|1734
1626264440000|2021-07-14 12:07:20|||||||||2999
1626264450000|2021-07-14 12:07:30|92.09|92.02|92.15|92.08|92.18|92.08|92.09|92.02|5777
1626264460000|2021-07-14 12:07:40|92.16||92.15||92.16||92.15||100
1626264470000|2021-07-14 12:07:50|92.14|92.07|92.13|92.06|92.14|92.07|92.13|92.05|10
1626264480000|2021-07-14 12:08:00||92.05||92.06||92.06||92.04|4490
1626264490000|2021-07-14 12:08:10|92.14||92.15||92.16||92.14||20
1626264500000|2021-07-14 12:08:20|92.14||92.14||92.14||92.14||3231
1626264510000|2021-07-14 12:08:30|||||||||6868
1626264520000|2021-07-14 12:08:40|||||||||3887
1626264540000|2021-07-14 12:09:00|92.15|92.1|92.19|92.11|92.19|92.11|92.14|92.1|4116
1626264550000|2021-07-14 12:09:10|92.18|92.1|92.18|92.09|92.18|92.1|92.18|92.08|18
1626264560000|2021-07-14 12:09:20|92.16|92.08|92.13|92.04|92.16|92.08|92.13|92.03|2848
1626264580000|2021-07-14 12:09:40|92.16|92.05|92.13|92.07|92.16|92.09|92.13|92.05|3335
1626264600000|2021-07-14 12:10:00|||||||||2171
1626264610000|2021-07-14 12:10:10|92.12|92.06|92.12|92.05|92.12|92.06|92.12|92.04|3375
1626264620000|2021-07-14 12:10:20|||||||||5910
1626264630000|2021-07-14 12:10:30|||||||||1085
1626264650000|2021-07-14 12:10:50|92.16|92.06|92.22|92.15|92.22|92.15|92.16|92.06|29781
1626264660000|2021-07-14 12:11:00|92.23|92.23|92.26|92.18|92.27|92.23|92.22|92.15|15228
1626264690000|2021-07-14 12:11:30|92.27|92.19|92.3|92.22|92.3|92.22|92.26|92.19|16237
1626264700000|2021-07-14 12:11:40|92.29|92.21|92.28|92.19|92.29|92.21|92.18|92.16|14725
1626264710000|2021-07-14 12:11:50|92.29||92.27||92.29||92.27||0
1626264720000|2021-07-14 12:12:00|92.26||92.26||92.26||92.26||1152
1626264730000|2021-07-14 12:12:10||92.18||92.17||92.18||92.16|100
1626264790000|2021-07-14 12:13:10|92.27|92.2|92.3|92.23|92.34|92.26|92.26|92.2|12311
1626264800000|2021-07-14 12:13:20|92.29||92.29||92.29||92.29||360
1626264810000|2021-07-14 12:13:30||92.27||92.27||92.27||92.27|1315
1626264820000|2021-07-14 12:13:40|92.3||92.31||92.31||92.3||3269
1626264830000|2021-07-14 12:13:50|92.33|92.28|92.38|92.31|92.38|92.31|92.33|92.28|19854
1626264840000|2021-07-14 12:14:00|||||||||5091
1626264850000|2021-07-14 12:14:10|||||||||3450
1626264860000|2021-07-14 12:14:20|92.37|92.3|92.3|92.21|92.37|92.3|92.3|92.21|8899
1626264870000|2021-07-14 12:14:30||92.22||92.22||92.22||92.22|5000
1626264900000|2021-07-14 12:15:00|||||||||1083
1626264910000|2021-07-14 12:15:10|||||||||1000
1626264920000|2021-07-14 12:15:20|92.31|92.23|92.35|92.28|92.38|92.3|92.31|92.23|52528
1626264930000|2021-07-14 12:15:30|92.34||92.33||92.34||92.33||0
1626264940000|2021-07-14 12:15:40|||||||||7000
1626264950000|2021-07-14 12:15:50|92.34|92.29|92.34|92.3|92.36|92.35|92.34|92.27|21968
1626264960000|2021-07-14 12:16:00|92.36|92.31|92.38|92.34|92.41|92.34|92.36|92.31|2613
1626264970000|2021-07-14 12:16:10|92.41|92.33|92.38|92.33|92.41|92.33|92.38|92.33|15201
1626264980000|2021-07-14 12:16:20|92.41|92.34|92.41|92.36|92.41|92.36|92.41|92.34|7508
1626264990000|2021-07-14 12:16:30|92.43|92.38|92.46|92.39|92.48|92.41|92.42|92.38|8455
1626265000000|2021-07-14 12:16:40|92.47||92.48||92.49||92.47||6
1626265010000|2021-07-14 12:16:50|92.45|92.38|92.44|92.38|92.45|92.38|92.44|92.35|4261
1626265030000|2021-07-14 12:17:10|92.45|92.39|92.45|92.39|92.45|92.39|92.45|92.39|1080
1626265050000|2021-07-14 12:17:30|92.51|92.4|92.45|92.41|92.52|92.45|92.45|92.4|7145
1626265060000|2021-07-14 12:17:40|92.5|92.45|92.49|92.41|92.5|92.45|92.49|92.41|1074
1626265070000|2021-07-14 12:17:50|92.48|92.42|92.45|92.38|92.48|92.42|92.45|92.38|15144
1626265080000|2021-07-14 12:18:00|92.4|92.37|92.4|92.34|92.46|92.37|92.38|92.34|17193
1626265090000|2021-07-14 12:18:10|92.39||92.39||92.39||92.39||0
1626265100000|2021-07-14 12:18:20||92.33||92.33||92.33||92.33|0
1626265130000|2021-07-14 12:18:50|||||||||2141
1626265140000|2021-07-14 12:19:00|92.4|92.4|92.37|92.33|92.44|92.4|92.37|92.33|11334
1626265150000|2021-07-14 12:19:10|92.36||92.36||92.36||92.36||3
1626265160000|2021-07-14 12:19:20|||||||||9325
1626265170000|2021-07-14 12:19:30|92.37||92.37||92.37||92.37||2612
1626265180000|2021-07-14 12:19:40|||||||||6322
1626265190000|2021-07-14 12:19:50|92.36|92.34|92.37|92.33|92.42|92.36|92.36|92.33|7303
1626265200000|2021-07-14 12:20:00|92.36|92.32|92.33|92.26|92.36|92.32|92.33|92.25|18270
1626265240000|2021-07-14 12:20:40|92.32|92.25|92.31|92.24|92.32|92.25|92.31|92.23|19340
1626265250000|2021-07-14 12:20:50|||||||||95
1626265270000|2021-07-14 12:21:10|92.32|92.25|92.37|92.31|92.37|92.31|92.32|92.25|2020
1626265280000|2021-07-14 12:21:20|92.38|92.32|92.42|92.37|92.42|92.37|92.38|92.32|117761
1626265290000|2021-07-14 12:21:30|||||||||95
1626265310000|2021-07-14 12:21:50|||||||||5000
1626265320000|2021-07-14 12:22:00|92.46|92.38|92.42|92.38|92.46|92.38|92.42|92.38|20674
1626265330000|2021-07-14 12:22:10|92.46|92.39|92.49|92.4|92.5|92.4|92.45|92.39|11025
1626265350000|2021-07-14 12:22:30|92.5|92.41|92.51|92.45|92.52|92.45|92.5|92.41|2567
1626265360000|2021-07-14 12:22:40|92.52|92.46|92.53|92.46|92.53|92.46|92.52|92.46|0
1626265370000|2021-07-14 12:22:50|92.54|92.47|92.56|92.52|92.62|92.52|92.54|92.47|22874
1626265380000|2021-07-14 12:23:00|92.55|92.51|92.55|92.5|92.55|92.51|92.55|92.5|27
1626265390000|2021-07-14 12:23:10|||||||||1088
1626265400000|2021-07-14 12:23:20|92.56|92.51|92.59|92.51|92.6|92.51|92.56|92.51|1698
1626265420000|2021-07-14 12:23:40|92.6|92.6|92.6|92.51|92.64|92.6|92.6|92.51|17410
1626265430000|2021-07-14 12:23:50|92.59|92.5|92.58|92.5|92.59|92.5|92.58|92.47|5502
1626265440000|2021-07-14 12:24:00||92.51||92.51||92.51||92.51|26205
1626265450000|2021-07-14 12:24:10|92.57|92.5|92.56|92.5|92.57|92.5|92.56|92.5|1125
1626265480000|2021-07-14 12:24:40|||||||||4233
1626265500000|2021-07-14 12:25:00|92.57|92.51|92.64|92.59|92.64|92.59|92.57|92.51|15670
1626265510000|2021-07-14 12:25:10|92.63|92.58|92.63|92.58|92.63|92.58|92.63|92.58|11021
1626265520000|2021-07-14 12:25:20|||||||||12227
1626265540000|2021-07-14 12:25:40|||||||||5000
1626265550000|2021-07-14 12:25:50|||||||||1079
1626265560000|2021-07-14 12:26:00|92.62|92.57|92.6|92.55|92.62|92.57|92.6|92.54|7872
1626265580000|2021-07-14 12:26:20|||||||||47
1626265600000|2021-07-14 12:26:40|92.59|92.54|92.55|92.5|92.59|92.54|92.55|92.5|2134
1626265610000|2021-07-14 12:26:50||92.51||92.5||92.51||92.5|2500
1626265620000|2021-07-14 12:27:00|92.56|92.51|92.55|92.51|92.56|92.51|92.55|92.5|8724
1626265630000|2021-07-14 12:27:10|92.58||92.55||92.59||92.55||3649
1626265640000|2021-07-14 12:27:20|92.59|92.52|92.61|92.53|92.62|92.53|92.55|92.52|796
1626265650000|2021-07-14 12:27:30|92.57|92.54|92.62|92.55|92.63|92.55|92.57|92.54|9688
1626265670000|2021-07-14 12:27:50|92.61|92.54|92.56|92.5|92.61|92.54|92.56|92.5|3848
1626265680000|2021-07-14 12:28:00|92.57|92.51|92.55|92.52|92.57|92.52|92.53|92.5|1050
1626265690000|2021-07-14 12:28:10||92.51||92.51||92.51||92.5|3241
1626265700000|2021-07-14 12:28:20|||||||||2193
1626265710000|2021-07-14 12:28:30|92.58|92.52|92.6|92.56|92.61|92.6|92.55|92.52|35911
1626265720000|2021-07-14 12:28:40|92.64|92.57|92.63|92.58|92.64|92.58|92.63|92.57|170
1626265730000|2021-07-14 12:28:50|92.62|92.57|92.62|92.55|92.62|92.57|92.62|92.54|0
1626265740000|2021-07-14 12:29:00|92.61||92.61||92.61||92.61||22746
1626265770000|2021-07-14 12:29:30|92.6|92.54|92.59|92.52|92.6|92.54|92.59|92.51|1793
1626265780000|2021-07-14 12:29:40|92.58||92.58||92.58||92.58||700
1626265790000|2021-07-14 12:29:50|92.57|92.51|92.53|92.5|92.57|92.51|92.53|92.5|2563
1626265800000|2021-07-14 12:30:00|92.55|92.51|92.64|92.59|92.64|92.59|92.55|92.51|8571
1626265820000|2021-07-14 12:30:20|92.63|92.58|92.61|92.56|92.64|92.58|92.61|92.54|50
1626265850000|2021-07-14 12:30:50|92.64|92.62|92.61|92.56|92.64|92.62|92.61|92.56|4465
1626265860000|2021-07-14 12:31:00|92.6|92.55|92.6|92.53|92.6|92.55|92.6|92.53|1103
1626265870000|2021-07-14 12:31:10|92.59|92.52|92.55|92.49|92.59|92.52|92.55|92.49|4004
1626265880000|2021-07-14 12:31:20|92.54|92.48|92.53|92.47|92.54|92.48|92.53|92.46|7188
1626265900000|2021-07-14 12:31:40||92.48||92.48||92.48||92.48|100
1626265920000|2021-07-14 12:32:00|92.52|92.49|92.5|92.43|92.52|92.49|92.5|92.43|24873
1626265930000|2021-07-14 12:32:10|||||||||640
1626265940000|2021-07-14 12:32:20||92.44||92.44||92.44||92.44|300
1626265950000|2021-07-14 12:32:30|||||||||3000
1626265960000|2021-07-14 12:32:40|92.44|92.43|92.45|92.4|92.5|92.46|92.44|92.4|26472
1626265970000|2021-07-14 12:32:50|92.41|92.41|92.45|92.41|92.46|92.41|92.41|92.4|1629
1626265980000|2021-07-14 12:33:00|92.44|92.4|92.39|92.32|92.44|92.4|92.39|92.31|5059
1626265990000|2021-07-14 12:33:10|||||||||1070
1626266000000|2021-07-14 12:33:20|92.38|92.31|92.34|92.28|92.39|92.34|92.34|92.27|4944
1626266010000|2021-07-14 12:33:30|92.33|92.27|92.32|92.26|92.33|92.27|92.32|92.26|2582
1626266020000|2021-07-14 12:33:40|92.31|92.24|92.29|92.21|92.31|92.25|92.29|92.2|10
1626266030000|2021-07-14 12:33:50||92.2||92.22||92.22||92.2|0
1626266040000|2021-07-14 12:34:00||92.21||92.2||92.21||92.2|0
1626266050000|2021-07-14 12:34:10||92.21||92.21||92.21||92.21|2000
1626266060000|2021-07-14 12:34:20||92.2||92.21||92.21||92.2|0
1626266070000|2021-07-14 12:34:30|92.28|92.22|92.24|92.2|92.28|92.23|92.24|92.2|21326
1626266080000|2021-07-14 12:34:40|92.21||92.24||92.24||92.21||3523
1626266090000|2021-07-14 12:34:50|92.25|92.21|92.29|92.23|92.29|92.23|92.24|92.21|5017
1626266110000|2021-07-14 12:35:10|92.32|92.24|92.37|92.31|92.38|92.31|92.32|92.24|1233
1626266120000|2021-07-14 12:35:20|92.4||92.39||92.4||92.39||3054
1626266130000|2021-07-14 12:35:30|||||||||2149
1626266150000|2021-07-14 12:35:50|||||||||50
1626266160000|2021-07-14 12:36:00|92.38|92.3|92.37|92.3|92.38|92.3|92.37|92.3|119
1626266180000|2021-07-14 12:36:20|92.36|92.28|92.33|92.25|92.36|92.28|92.33|92.24|1345
1626266190000|2021-07-14 12:36:30||92.26||92.26||92.26||92.26|20
1626266200000|2021-07-14 12:36:40|||||||||20148
1626266220000|2021-07-14 12:37:00|92.32|92.27|92.28|92.21|92.32|92.27|92.28|92.21|8598
1626266230000|2021-07-14 12:37:10||92.22||92.23||92.23||92.22|0
1626266260000|2021-07-14 12:37:40|||||||||8623
1626266270000|2021-07-14 12:37:50|92.26|92.22|92.25|92.21|92.26|92.22|92.25|92.21|4539
1626266280000|2021-07-14 12:38:00|||||||||13603
1626266290000|2021-07-14 12:38:10|||||||||21671
1626266300000|2021-07-14 12:38:20|92.26|92.26|92.22|92.16|92.28|92.26|92.22|92.13|30138
1626266320000|2021-07-14 12:38:40|||||||||1461
1626266330000|2021-07-14 12:38:50|92.2|92.15|92.14|92.08|92.2|92.15|92.14|92.07|5762
1626266340000|2021-07-14 12:39:00|92.13|92.06|92.12|92.06|92.13|92.07|92.12|92.05|0
1626266350000|2021-07-14 12:39:10||92.07||92.08||92.08||92.07|0
1626266360000|2021-07-14 12:39:20|||||||||3171
1626266370000|2021-07-14 12:39:30|||||||||3217
1626266380000|2021-07-14 12:39:40|92.14|92.09|92.16|92.13|92.16|92.13|92.14|92.09|8625
1626266410000|2021-07-14 12:40:10|92.17|92.14|92.18|92.14|92.18|92.14|92.16|92.14|4223
1626266420000|2021-07-14 12:40:20|92.22|92.15|92.31|92.25|92.32|92.25|92.18|92.15|13655
1626266430000|2021-07-14 12:40:30|92.3||92.3||92.3||92.3||10830
1626266440000|2021-07-14 12:40:40|||||||||539
1626266450000|2021-07-14 12:40:50|||||||||528
1626266470000|2021-07-14 12:41:10|92.31|92.26|92.31|92.28|92.31|92.28|92.31|92.26|914
1626266480000|2021-07-14 12:41:20|92.34|92.33|92.42|92.34|92.43|92.34|92.34|92.33|6330
1626266490000|2021-07-14 12:41:30||92.35||92.36||92.36||92.35|6484
1626266500000|2021-07-14 12:41:40|92.41||92.41||92.41||92.41||0
1626266510000|2021-07-14 12:41:50|92.44|92.37|92.46|92.38|92.46|92.38|92.44|92.37|933
1626266530000|2021-07-14 12:42:10|92.47|92.39|92.47|92.4|92.47|92.4|92.47|92.39|0
1626266540000|2021-07-14 12:42:20|92.5|92.41|92.53|92.44|92.54|92.44|92.5|92.41|45703
1626266550000|2021-07-14 12:42:30|92.56|92.45|92.56|92.48|92.56|92.48|92.54|92.45|0
1626266560000|2021-07-14 12:42:40|92.58|92.5|92.57|92.51|92.58|92.51|92.57|92.5|56
1626266570000|2021-07-14 12:42:50|||||||||13299
1626266580000|2021-07-14 12:43:00|||||||||9
1626266590000|2021-07-14 12:43:10|92.59|92.6|92.64|92.6|92.65|92.62|92.59|92.52|36374
1626266600000|2021-07-14 12:43:20|||||||||5255
1626266610000|2021-07-14 12:43:30|92.65|92.61|92.68|92.63|92.68|92.63|92.65|92.61|4575
1626266620000|2021-07-14 12:43:40|92.67|92.61|92.67|92.61|92.67|92.61|92.67|92.6|0
1626266630000|2021-07-14 12:43:50||92.6||92.6||92.6||92.6|240
1626266640000|2021-07-14 12:44:00|92.66|92.61|92.65|92.6|92.66|92.61|92.65|92.56|3700
1626266660000|2021-07-14 12:44:20|92.64|92.57|92.62|92.6|92.64|92.6|92.62|92.55|25641
1626266670000|2021-07-14 12:44:30||92.55||92.56||92.56||92.55|11582
1626266680000|2021-07-14 12:44:40|92.61|92.54|92.61|92.55|92.61|92.55|92.61|92.54|50
1626266690000|2021-07-14 12:44:50|92.6|92.54|92.59|92.53|92.6|92.54|92.59|92.51|105
1626266700000|2021-07-14 12:45:00|||||||||3000
1626266720000|2021-07-14 12:45:20|92.6|92.59|92.67|92.58|92.68|92.63|92.59|92.54|9791
1626266730000|2021-07-14 12:45:30|92.66|92.66|92.71|92.66|92.71|92.67|92.66|92.66|7117
1626266740000|2021-07-14 12:45:40|||||||||1031
1626266750000|2021-07-14 12:45:50|92.7|92.63|92.69|92.64|92.7|92.64|92.69|92.63|9853
1626266760000|2021-07-14 12:46:00|||||||||2142
1626266770000|2021-07-14 12:46:10||92.63||92.63||92.63||92.62|502
1626266780000|2021-07-14 12:46:20|92.68|92.62|92.67|92.62|92.68|92.62|92.67|92.62|3500
1626266790000|2021-07-14 12:46:30||92.63||92.63||92.63||92.63|0
1626266810000|2021-07-14 12:46:50|92.68|92.64|92.7|92.65|92.7|92.65|92.68|92.64|4934
1626266820000|2021-07-14 12:47:00|||||||||2309
1626266830000|2021-07-14 12:47:10|92.69|92.62|92.69|92.62|92.69|92.63|92.69|92.62|300
1626266860000|2021-07-14 12:47:40|92.68|92.61|92.6|92.54|92.68|92.61|92.6|92.54|3773
1626266870000|2021-07-14 12:47:50|92.64|92.55|92.6|92.55|92.64|92.55|92.6|92.55|2500
1626266890000|2021-07-14 12:48:10|||||||||1000
1626266910000|2021-07-14 12:48:30|92.62|92.6|92.63|92.57|92.63|92.6|92.6|92.54|27413
1626266940000|2021-07-14 12:49:00|92.62||92.62||92.63||92.62||4941
1626266950000|2021-07-14 12:49:10|92.63|92.58|92.72|92.69|92.72|92.69|92.63|92.58|25188
1626266960000|2021-07-14 12:49:20||92.68||92.69||92.69||92.68|2875
1626266970000|2021-07-14 12:49:30|92.73|92.71|92.78|92.72|92.78|92.72|92.73|92.71|15986
1626266990000|2021-07-14 12:49:50|92.77|92.71|92.75|92.69|92.77|92.71|92.75|92.68|26
1626267000000|2021-07-14 12:50:00|92.74|92.68|92.73|92.65|92.74|92.68|92.73|92.64|2500
1626267010000|2021-07-14 12:50:10||92.63||92.64||92.64||92.63|1073
1626267020000|2021-07-14 12:50:20|92.72|92.63|92.69|92.63|92.72|92.63|92.69|92.61|1282
1626267040000|2021-07-14 12:50:40|92.72|92.64|92.69|92.64|92.72|92.64|92.69|92.64|3142
1626267090000|2021-07-14 12:51:30||92.65||92.65||92.66||92.65|304
1626267130000|2021-07-14 12:52:10||92.62||92.63||92.63||92.62|320
1626267150000|2021-07-14 12:52:30|92.68|92.62|92.64|92.57|92.68|92.62|92.64|92.57|15840
1626267160000|2021-07-14 12:52:40|92.63|92.56|92.6|92.54|92.63|92.56|92.6|92.54|4283
1626267170000|2021-07-14 12:52:50|92.59|92.52|92.58|92.52|92.59|92.52|92.58|92.51|8
1626267180000|2021-07-14 12:53:00||92.5||92.51||92.51||92.5|0
1626267190000|2021-07-14 12:53:10|92.59|92.53|92.59|92.5|92.6|92.54|92.59|92.5|22420
1626267200000|2021-07-14 12:53:20|||||||||17527
1626267210000|2021-07-14 12:53:30||92.51||92.51||92.51||92.51|6537
1626267220000|2021-07-14 12:53:40|92.57|92.5|92.57|92.51|92.57|92.51|92.56|92.5|8
1626267240000|2021-07-14 12:54:00|||||||||2000
1626267250000|2021-07-14 12:54:10|||||||||556
1626267280000|2021-07-14 12:54:40|92.59||92.56||92.59||92.56||522
1626267290000|2021-07-14 12:54:50|92.59|92.53|92.57|92.53|92.65|92.57|92.57|92.53|103765
1626267300000|2021-07-14 12:55:00|92.56|92.52|92.55|92.5|92.56|92.52|92.55|92.5|8188
1626267310000|2021-07-14 12:55:10|92.56|92.51|92.56|92.51|92.56|92.51|92.56|92.51|0
1626267320000|2021-07-14 12:55:20|92.57|92.52|92.72|92.66|92.72|92.68|92.56|92.52|37787
1626267330000|2021-07-14 12:55:30|||||||||6612
1626267340000|2021-07-14 12:55:40|92.74|92.67|92.78|92.7|92.78|92.7|92.74|92.67|4915
1626267350000|2021-07-14 12:55:50|||||||||11384
1626267360000|2021-07-14 12:56:00|||||||||500
1626267370000|2021-07-14 12:56:10|||||||||53
1626267380000|2021-07-14 12:56:20|||||||||53876
1626267390000|2021-07-14 12:56:30|||||||||263
1626267420000|2021-07-14 12:57:00|||||||||726
1626267440000|2021-07-14 12:57:20|92.8|92.71|92.81|92.72|92.82|92.72|92.78|92.71|16115
1626267460000|2021-07-14 12:57:40|92.8||92.8||92.81||92.8||0
1626267470000|2021-07-14 12:57:50|92.81|92.75|92.81|92.75|92.81|92.75|92.81|92.75|11383
1626267480000|2021-07-14 12:58:00|92.8|92.74|92.76|92.69|92.8|92.74|92.76|92.68|3315
1626267490000|2021-07-14 12:58:10|92.78|92.78|92.73|92.65|92.81|92.78|92.73|92.64|70971
1626267500000|2021-07-14 12:58:20|92.72|92.64|92.74|92.65|92.75|92.65|92.69|92.59|10790
1626267520000|2021-07-14 12:58:40|92.72|92.64|92.71|92.63|92.72|92.64|92.7|92.62|7001
1626267540000|2021-07-14 12:59:00||92.64||92.65||92.65||92.64|644
1626267560000|2021-07-14 12:59:20|||||||||400
1626267600000|2021-07-14 13:00:00|92.7|92.64|92.65|92.6|92.7|92.64|92.65|92.58|7144
1626267610000|2021-07-14 13:00:10|||||||||1061
1626267640000|2021-07-14 13:00:40|92.64|92.57|92.58|92.52|92.64|92.57|92.58|92.51|4933
1626267660000|2021-07-14 13:01:00|92.55|92.5|92.49|92.43|92.55|92.51|92.47|92.42|3190
1626267670000|2021-07-14 13:01:10|92.5|92.44|92.52|92.49|92.54|92.5|92.49|92.44|7110
1626267680000|2021-07-14 13:01:20|92.51|92.47|92.49|92.44|92.51|92.47|92.49|92.44|5569
1626267690000|2021-07-14 13:01:30|||||||||2162
1626267700000|2021-07-14 13:01:40|92.48||92.48||92.48||92.48||3215
1626267710000|2021-07-14 13:01:50|92.47|92.41|92.44|92.4|92.47|92.41|92.44|92.4|7106
1626267720000|2021-07-14 13:02:00|||||||||124
1626267730000|2021-07-14 13:02:10|92.43|92.37|92.43|92.36|92.43|92.37|92.43|92.35|6534
1626267740000|2021-07-14 13:02:20|||||||||216156
1626267750000|2021-07-14 13:02:30|92.44|92.48|92.47|92.46|92.49|92.48|92.44|92.36|122406
1626267760000|2021-07-14 13:02:40|92.48|92.47|92.53|92.47|92.6|92.51|92.48|92.46|11553
1626267770000|2021-07-14 13:02:50|92.54|92.54|92.55|92.48|92.56|92.54|92.54|92.47|26999
1626267780000|2021-07-14 13:03:00|92.54|92.47|92.53|92.44|92.54|92.47|92.53|92.44|0
1626267790000|2021-07-14 13:03:10|92.52|92.43|92.51|92.45|92.52|92.45|92.51|92.43|0
1626267800000|2021-07-14 13:03:20|||||||||1000
1626267810000|2021-07-14 13:03:30|||||||||10000
1626267820000|2021-07-14 13:03:40|92.5|92.44|92.45|92.38|92.5|92.44|92.45|92.35|12022
1626267830000|2021-07-14 13:03:50|92.44|92.37|92.41|92.34|92.44|92.37|92.41|92.33|3661
1626267840000|2021-07-14 13:04:00|92.4|92.35|92.4|92.35|92.4|92.35|92.4|92.35|0
1626267850000|2021-07-14 13:04:10|92.39|92.33|92.31|92.25|92.39|92.33|92.3|92.24|17845
1626267860000|2021-07-14 13:04:20|92.3|92.24|92.25|92.19|92.3|92.24|92.24|92.18|6347
1626267890000|2021-07-14 13:04:50|92.26|92.2|92.43|92.34|92.48|92.38|92.24|92.2|101578
1626267900000|2021-07-14 13:05:00|92.42|92.35|92.41|92.36|92.42|92.36|92.41|92.35|1078
1626267910000|2021-07-14 13:05:10|92.4|92.35|92.36|92.3|92.4|92.35|92.36|92.29|11281
1626267920000|2021-07-14 13:05:20|92.37|92.31|92.4|92.36|92.41|92.36|92.37|92.31|13633
1626267930000|2021-07-14 13:05:30|92.41|92.37|92.42|92.39|92.42|92.39|92.41|92.37|17709
1626267940000|2021-07-14 13:05:40|92.46|92.4|92.45|92.41|92.46|92.41|92.45|92.4|706
1626267950000|2021-07-14 13:05:50|||||||||45
1626267960000|2021-07-14 13:06:00||92.4||92.37||92.4||92.36|1107
1626267970000|2021-07-14 13:06:10|92.46|92.38|92.52|92.48|92.52|92.48|92.46|92.38|30553
1626267980000|2021-07-14 13:06:20|92.51||92.51||92.51||92.51||20667
1626268000000|2021-07-14 13:06:40|92.52|92.51|92.61|92.53|92.62|92.54|92.52|92.51|20516
1626268030000|2021-07-14 13:07:10|92.6||92.59||92.6||92.59||10664
1626268040000|2021-07-14 13:07:20|92.58|92.52|92.61|92.56|92.61|92.56|92.56|92.49|23172
1626268060000|2021-07-14 13:07:40|92.6|92.55|92.6|92.53|92.6|92.55|92.6|92.51|2404
1626268070000|2021-07-14 13:07:50||92.54||92.54||92.54||92.54|70
1626268080000|2021-07-14 13:08:00|92.61|92.55|92.6|92.56|92.61|92.56|92.6|92.55|0
1626268090000|2021-07-14 13:08:10|||||||||1080
1626268100000|2021-07-14 13:08:20|||||||||1075
1626268130000|2021-07-14 13:08:50|92.61|92.57|92.7|92.64|92.71|92.64|92.61|92.57|27118
1626268140000|2021-07-14 13:09:00|92.73|92.66|92.7|92.66|92.73|92.67|92.7|92.66|0
1626268150000|2021-07-14 13:09:10|92.73|92.74|92.77|92.71|92.77|92.74|92.73|92.66|42911
1626268160000|2021-07-14 13:09:20|92.78|92.73|92.86|92.81|92.86|92.81|92.78|92.71|95596
1626268170000|2021-07-14 13:09:30|92.85|92.8|92.85|92.8|92.85|92.8|92.85|92.8|2500
1626268180000|2021-07-14 13:09:40|92.84||92.84||92.86||92.84||0
1626268190000|2021-07-14 13:09:50|||||||||2000
1626268220000|2021-07-14 13:10:20|||||||||51
1626268240000|2021-07-14 13:10:40|||||||||10030
1626268250000|2021-07-14 13:10:50||92.81||92.8||92.81||92.8|2518
1626268270000|2021-07-14 13:11:10|||||||||1077
1626268280000|2021-07-14 13:11:20|||||||||9131
1626268290000|2021-07-14 13:11:30||92.81||92.81||92.81||92.81|4
1626268310000|2021-07-14 13:11:50|||||||||5229
1626268320000|2021-07-14 13:12:00|92.83|92.8|92.78|92.74|92.85|92.8|92.73|92.7|81647
1626268330000|2021-07-14 13:12:10||92.73||92.75||92.75||92.73|0
1626268340000|2021-07-14 13:12:20|92.8|92.76|92.87|92.8|92.9|92.82|92.78|92.76|13875
1626268350000|2021-07-14 13:12:30|92.86|92.79|92.78|92.71|92.86|92.79|92.78|92.71|14749
1626268360000|2021-07-14 13:12:40|92.77|92.7|92.76|92.68|92.77|92.7|92.76|92.67|3869
1626268370000|2021-07-14 13:12:50|92.75|92.67|92.74|92.67|92.75|92.68|92.74|92.66|0
1626268390000|2021-07-14 13:13:10||92.68||92.68||92.68||92.68|388
1626268420000|2021-07-14 13:13:40|92.76|92.7|92.81|92.75|92.84|92.75|92.74|92.7|18242
1626268430000|2021-07-14 13:13:50|||||||||2000
1626268440000|2021-07-14 13:14:00|||||||||2804
1626268460000|2021-07-14 13:14:20|92.82|92.76|92.87|92.81|92.9|92.81|92.79|92.76|33229
1626268470000|2021-07-14 13:14:30|||||||||3208
1626268490000|2021-07-14 13:14:50|92.86||92.86||92.86||92.86||665
1626268510000|2021-07-14 13:15:10|92.85|92.8|92.84|92.8|92.86|92.8|92.79|92.74|28857
1626268520000|2021-07-14 13:15:20|92.83|92.79|92.81|92.77|92.83|92.79|92.8|92.74|20800
1626268530000|2021-07-14 13:15:30||92.76||92.76||92.8||92.75|962
1626268540000|2021-07-14 13:15:40|92.84|92.77|92.81|92.78|92.84|92.78|92.81|92.77|5176
1626268550000|2021-07-14 13:15:50||92.77||92.77||92.77||92.77|0
1626268560000|2021-07-14 13:16:00|92.8|92.76|92.8|92.74|92.8|92.76|92.8|92.74|6477
1626268570000|2021-07-14 13:16:10|92.79||92.79||92.79||92.79||11905
1626268580000|2021-07-14 13:16:20||92.75||92.75||92.75||92.75|482
1626268590000|2021-07-14 13:16:30||92.76||92.76||92.76||92.76|0
1626268600000|2021-07-14 13:16:40|92.81|92.79|92.8|92.75|92.82|92.79|92.8|92.75|7580
1626268610000|2021-07-14 13:16:50||92.76||92.76||92.76||92.76|0
1626268620000|2021-07-14 13:17:00|92.82|92.8|92.82|92.78|92.82|92.8|92.8|92.76|2960
1626268630000|2021-07-14 13:17:10|92.81|92.77|92.81|92.75|92.81|92.77|92.81|92.75|11501
1626268640000|2021-07-14 13:17:20||92.76||92.76||92.76||92.76|1149
1626268650000|2021-07-14 13:17:30|92.8|92.77|92.81|92.76|92.81|92.8|92.8|92.76|5946
1626268670000|2021-07-14 13:17:50|||||||||142
1626268680000|2021-07-14 13:18:00|92.82|92.77|92.83|92.78|92.87|92.83|92.82|92.77|18368
1626268690000|2021-07-14 13:18:10|92.82|92.77|92.81|92.76|92.82|92.77|92.81|92.76|2796
1626268700000|2021-07-14 13:18:20|92.8|92.75|92.79|92.76|92.8|92.76|92.78|92.75|927
1626268710000|2021-07-14 13:18:30|92.8|92.79|92.83|92.78|92.84|92.8|92.79|92.75|13829
1626268720000|2021-07-14 13:18:40|92.82|92.77|92.82|92.77|92.82|92.77|92.82|92.75|12167
1626268730000|2021-07-14 13:18:50|92.81|92.76|92.81|92.76|92.82|92.78|92.8|92.75|4609
1626268770000|2021-07-14 13:19:30|92.83|92.77|92.9|92.86|92.9|92.87|92.83|92.77|14984
1626268780000|2021-07-14 13:19:40|||||||||4340
1626268790000|2021-07-14 13:19:50|||||||||5434
1626268800000|2021-07-14 13:20:00|92.91||92.92||92.92||92.91||24892
1626268810000|2021-07-14 13:20:10|92.9|92.9|92.92|92.9|92.92|92.9|92.9|92.9|4739
1626268820000|2021-07-14 13:20:20|92.93|92.91|92.94|92.9|92.94|92.91|92.93|92.9|7890
1626268830000|2021-07-14 13:20:30||92.91||92.91||92.91||92.91|2
1626268860000|2021-07-14 13:21:00|92.96|92.92|92.98|92.93|92.98|92.93|92.96|92.92|8540
1626268890000|2021-07-14 13:21:30|||||||||5400
1626268900000|2021-07-14 13:21:40|93|92.94|93.03|92.97|93.05|92.97|92.98|92.94|46934
1626268920000|2021-07-14 13:22:00|||||||||6573
1626268940000|2021-07-14 13:22:20|||||||||3026
1626268960000|2021-07-14 13:22:40|93.04|92.98|93.12|93.09|93.12|93.09|93.04|92.98|32962
1626268970000|2021-07-14 13:22:50|93.13|93.16|93.17|93.1|93.19|93.16|93.13|93.09|147776
1626268980000|2021-07-14 13:23:00|93.18|93.11|93.13|93.07|93.19|93.15|93.13|93.06|13582
1626269000000|2021-07-14 13:23:20|||||||||4530
1626269010000|2021-07-14 13:23:30|93.14|93.08|93.19|93.15|93.19|93.16|93.14|93.08|39808
1626269020000|2021-07-14 13:23:40|93.2|93.16|93.25|93.2|93.27|93.25|93.19|93.16|33207
1626269030000|2021-07-14 13:23:50|93.27||93.25||93.27||93.25||10074
1626269040000|2021-07-14 13:24:00|93.27|93.21|93.31|93.24|93.31|93.24|93.25|93.21|17040
1626269060000|2021-07-14 13:24:20|93.33|93.26|93.39|93.34|93.42|93.37|93.33|93.26|29678
1626269070000|2021-07-14 13:24:30|93.38|93.33|93.34|93.28|93.38|93.33|93.34|93.25|17271
1626269080000|2021-07-14 13:24:40|93.33|93.26|93.26|93.21|93.33|93.26|93.25|93.2|72879
1626269090000|2021-07-14 13:24:50|93.27|93.22|93.3|93.25|93.3|93.25|93.27|93.22|13642
1626269100000|2021-07-14 13:25:00||93.26||93.27||93.27||93.26|1636
1626269110000|2021-07-14 13:25:10|93.32|93.28|93.39|93.31|93.4|93.31|93.3|93.28|7214
1626269120000|2021-07-14 13:25:20|93.4|93.32|93.44|93.39|93.45|93.39|93.4|93.32|22443
1626269130000|2021-07-14 13:25:30|93.46|93.4|93.47|93.41|93.47|93.42|93.44|93.4|21202
1626269140000|2021-07-14 13:25:40|93.46|93.4|93.45|93.39|93.46|93.4|93.44|93.38|11793
1626269150000|2021-07-14 13:25:50|93.44|93.37|93.44|93.38|93.44|93.38|93.44|93.35|15818
1626269160000|2021-07-14 13:26:00||93.39||93.39||93.39||93.39|0
1626269180000|2021-07-14 13:26:20|93.43|93.38|93.43|93.38|93.44|93.38|93.4|93.34|13557
1626269190000|2021-07-14 13:26:30|93.44|93.39|93.42|93.36|93.44|93.4|93.42|93.35|23346
1626269200000|2021-07-14 13:26:40|93.41|93.35|93.34|93.29|93.41|93.36|93.34|93.28|10960
1626269210000|2021-07-14 13:26:50|93.35|93.3|93.4|93.33|93.4|93.33|93.35|93.3|3111
1626269220000|2021-07-14 13:27:00|93.42|93.34|93.47|93.41|93.47|93.41|93.42|93.34|18247
1626269230000|2021-07-14 13:27:10|93.49|93.42|93.49|93.44|93.49|93.44|93.49|93.42|3519
1626269240000|2021-07-14 13:27:20||93.45||93.45||93.45||93.45|5971
1626269250000|2021-07-14 13:27:30|93.5||93.48||93.5||93.48||3340
1626269260000|2021-07-14 13:27:40||93.44||93.43||93.44||93.43|3279
1626269280000|2021-07-14 13:28:00|93.47||93.47||93.47||93.47||0
1626269300000|2021-07-14 13:28:20|93.46|93.42|93.46|93.42|93.46|93.42|93.46|93.42|2772
1626269310000|2021-07-14 13:28:30|93.45|93.41|93.45|93.4|93.45|93.41|93.45|93.39|2577
1626269320000|2021-07-14 13:28:40||93.39||93.36||93.39||93.36|500
1626269330000|2021-07-14 13:28:50|||||||||3424
1626269340000|2021-07-14 13:29:00||93.37||93.4||93.4||93.37|3977
1626269350000|2021-07-14 13:29:10|93.46|93.41|93.47|93.42|93.48|93.45|93.45|93.41|11719
1626269360000|2021-07-14 13:29:20|93.46|93.44|93.45|93.42|93.46|93.44|93.45|93.42|5945
1626269380000|2021-07-14 13:29:40|||||||||4233
1626269390000|2021-07-14 13:29:50|||||||||1054
1626269400000|2021-07-14 13:30:00|93.44|93.41|93.39|93.35|93.44|93.41|93.36|93.29|26169
1626269410000|2021-07-14 13:30:10|93.4|93.36|93.39|93.35|93.4|93.36|93.38|93.35|7837
1626269420000|2021-07-14 13:30:20|93.38|93.34|93.38|93.35|93.39|93.35|93.34|93.3|9592
1626269430000|2021-07-14 13:30:30|93.37|93.33|93.33|93.28|93.37|93.33|93.33|93.28|5872
1626269440000|2021-07-14 13:30:40|93.35|93.29|93.33|93.29|93.35|93.29|93.28|93.27|39798
1626269450000|2021-07-14 13:30:50|93.29|93.28|93.31|93.22|93.33|93.28|93.29|93.21|28880
1626269460000|2021-07-14 13:31:00|93.3|93.23|93.3|93.24|93.3|93.28|93.23|93.2|40169
1626269470000|2021-07-14 13:31:10|93.32|93.25|93.33|93.26|93.33|93.26|93.31|93.25|2791
1626269480000|2021-07-14 13:31:20|93.31||93.31||93.31||93.31||311
1626269490000|2021-07-14 13:31:30|||||||||33669
1626269520000|2021-07-14 13:32:00|93.3||93.3||93.3||93.3||3297
1626269540000|2021-07-14 13:32:20|93.29|93.25|93.28|93.23|93.29|93.27|93.28|93.22|18755
1626269550000|2021-07-14 13:32:30|93.3|93.25|93.4|93.37|93.42|93.37|93.3|93.25|54769
1626269560000|2021-07-14 13:32:40|93.39|93.35|93.26|93.21|93.39|93.35|93.26|93.2|114765
1626269570000|2021-07-14 13:32:50|93.25|93.19|93.21|93.17|93.25|93.19|93.21|93.15|25
1626269580000|2021-07-14 13:33:00|93.2|93.14|93.21|93.14|93.22|93.14|93.2|93.11|12381
1626269590000|2021-07-14 13:33:10|93.2|93.13|93.2|93.14|93.2|93.14|93.13|93.05|9192
1626269600000|2021-07-14 13:33:20|93.19|93.13|93.2|93.15|93.2|93.15|93.12|93.1|13763
1626269610000|2021-07-14 13:33:30|93.24|93.16|93.24|93.2|93.27|93.2|93.2|93.16|7356
1626269620000|2021-07-14 13:33:40|93.23|93.21|93.37|93.31|93.38|93.31|93.23|93.21|42940
1626269630000|2021-07-14 13:33:50|||||||||5318
1626269640000|2021-07-14 13:34:00|93.36|93.32|93.39|93.32|93.42|93.32|93.36|93.32|2605
1626269650000|2021-07-14 13:34:10|93.41|93.33|93.46|93.4|93.48|93.41|93.4|93.33|5769
1626269660000|2021-07-14 13:34:20|93.48|93.41|93.6|93.5|93.6|93.5|93.46|93.41|29978
1626269670000|2021-07-14 13:34:30|93.59||93.59||93.59||93.59||0
1626269680000|2021-07-14 13:34:40|93.6|93.51|93.87|93.78|93.9|93.81|93.59|93.51|92464
1626269690000|2021-07-14 13:34:50|93.86|93.8|93.81|93.71|93.86|93.8|93.81|93.69|19715
1626269700000|2021-07-14 13:35:00|93.82|93.73|94.22|94.15|94.23|94.16|93.82|93.73|67980
1626269710000|2021-07-14 13:35:10|94.21|94.12|94.03|93.96|94.21|94.12|94.03|93.91|57209
1626269720000|2021-07-14 13:35:20|94.05|93.98|94.13|94.05|94.17|94.09|94.03|93.98|41930
1626269730000|2021-07-14 13:35:30|94.12|94.02|94.09|94.01|94.12|94.02|94.09|93.96|17236
1626269740000|2021-07-14 13:35:40|94.1|93.98|94.09|94.01|94.1|94.06|94.09|93.98|4131
1626269750000|2021-07-14 13:35:50||94.02||94.02||94.02||94.02|82912
1626269760000|2021-07-14 13:36:00|94.08|94.01|94.08|94.01|94.08|94.01|94.08|94.01|43003
1626269770000|2021-07-14 13:36:10|94.07|94|93.9|93.79|94.07|94|93.9|93.78|29542
1626269780000|2021-07-14 13:36:20|93.89|93.81|93.88|93.84|93.89|93.84|93.88|93.81|111686
1626269790000|2021-07-14 13:36:30|93.87|93.82|93.86|93.81|93.88|93.82|93.86|93.75|20792
1626269800000|2021-07-14 13:36:40|93.88|93.82|93.86|93.84|93.88|93.84|93.86|93.82|4898
1626269810000|2021-07-14 13:36:50|93.85|93.81|93.86|93.79|93.86|93.81|93.85|93.76|40829
1626269820000|2021-07-14 13:37:00|93.88|93.8|94.09|94.06|94.14|94.08|93.88|93.8|42027
1626269830000|2021-07-14 13:37:10|94.14|94.07|94.02|93.96|94.17|94.15|94.01|93.9|34483
1626269840000|2021-07-14 13:37:20|94.05|93.97|94.01|94|94.05|94|94.01|93.97|1058
1626269850000|2021-07-14 13:37:30|94|93.98|93.99|93.91|94.01|93.98|93.91|93.89|29287
1626269860000|2021-07-14 13:37:40|93.98|93.9|93.96|93.85|93.98|93.9|93.96|93.83|4835
1626269870000|2021-07-14 13:37:50||93.86||93.86||93.86||93.86|21694
1626269880000|2021-07-14 13:38:00|||||||||15890
1626269890000|2021-07-14 13:38:10|93.95|93.85|93.85|93.78|93.95|93.85|93.84|93.76|41182
1626269900000|2021-07-14 13:38:20||93.79||93.79||93.8||93.79|3530
1626269910000|2021-07-14 13:38:30|||||||||2397
1626269920000|2021-07-14 13:38:40|93.86|93.8|94|93.9|94.03|93.9|93.86|93.8|33264
1626269930000|2021-07-14 13:38:50|93.99|93.91|93.99|93.93|94|93.93|93.97|93.88|7383
1626269940000|2021-07-14 13:39:00|93.98|93.9|93.93|93.86|93.98|93.9|93.93|93.86|3034
1626269950000|2021-07-14 13:39:10|93.94|93.88|93.94|93.88|93.96|93.89|93.94|93.88|1831
1626269960000|2021-07-14 13:39:20|93.96|93.89|94.1|94.03|94.11|94.03|93.95|93.89|38931
1626269970000|2021-07-14 13:39:30|94.11|94.04|94.07|94.01|94.14|94.05|94.07|93.97|56993
1626269980000|2021-07-14 13:39:40|94.06|94|94.06|93.97|94.17|94.1|93.99|93.93|48084
1626269990000|2021-07-14 13:39:50|94.03||94.02||94.03||94.02||10
1626270000000|2021-07-14 13:40:00|94.03|93.98|94.17|94.08|94.17|94.1|94.03|93.98|47447
1626270010000|2021-07-14 13:40:10|94.16|94.07|94.16|94.07|94.16|94.08|94.16|94.07|200
1626270020000|2021-07-14 13:40:20|94.17|94.08|94.17|94.08|94.17|94.11|94.17|94.07|37492
1626270030000|2021-07-14 13:40:30||94.11||94.09||94.13||94.08|2814
1626270040000|2021-07-14 13:40:40|94.16|94.07|94.31|94.22|94.34|94.25|94.16|94.07|45161
1626270050000|2021-07-14 13:40:50|94.3|94.21|94.29|94.2|94.3|94.21|94.29|94.15|50
1626270060000|2021-07-14 13:41:00||94.18||94.16||94.18||94.16|44722
1626270070000|2021-07-14 13:41:10|94.28|94.15|94.21|94.14|94.28|94.15|94.21|94.13|6821
1626270080000|2021-07-14 13:41:20|94.22|94.18|94.23|94.16|94.31|94.25|94.22|94.16|55380
1626270090000|2021-07-14 13:41:30|94.22|94.15|94.18|94.11|94.24|94.19|94.17|94.07|5797
1626270100000|2021-07-14 13:41:40|94.19|94.12|94.21|94.15|94.21|94.15|94.18|94.12|16014
1626270110000|2021-07-14 13:41:50|94.22|94.16|94.25|94.19|94.27|94.2|94.2|94.16|19319
1626270120000|2021-07-14 13:42:00|94.27|94.2|94.26|94.2|94.27|94.25|94.25|94.19|18180
1626270130000|2021-07-14 13:42:10|94.27||94.26||94.27||94.26||8315
1626270140000|2021-07-14 13:42:20|94.25|94.19|94.2|94.08|94.25|94.19|94.19|94.07|18322
1626270150000|2021-07-14 13:42:30|94.19||94.13||94.19||94.13||72
1626270160000|2021-07-14 13:42:40|94.16|94.09|94.19|94.14|94.2|94.14|94.13|94.09|20046
1626270170000|2021-07-14 13:42:50|94.2|94.15|94.25|94.19|94.26|94.19|94.19|94.15|41255
1626270180000|2021-07-14 13:43:00|94.3|94.2|94.29|94.21|94.3|94.21|94.29|94.2|11366
1626270190000|2021-07-14 13:43:10|94.27|94.2|94.25|94.18|94.27|94.2|94.25|94.18|3129
1626270200000|2021-07-14 13:43:20|||||||||572
1626270210000|2021-07-14 13:43:30|94.24||94.23||94.24||94.23||63
1626270220000|2021-07-14 13:43:40|94.22|94.17|94.15|94.08|94.22|94.18|94.15|94.06|11822
1626270230000|2021-07-14 13:43:50|94.14||94.13||94.14||94.13||0
1626270240000|2021-07-14 13:44:00|94.12|94.06|93.95|93.87|94.12|94.06|93.95|93.87|45662
1626270250000|2021-07-14 13:44:10|93.94|93.88|93.99|93.89|94|93.9|93.93|93.88|14360
1626270260000|2021-07-14 13:44:20|93.98|93.9|93.97|93.9|93.98|93.9|93.97|93.9|10874
1626270270000|2021-07-14 13:44:30|93.96||93.95||93.96||93.95||1454
1626270280000|2021-07-14 13:44:40|93.96||93.95||93.96||93.95||2600
1626270290000|2021-07-14 13:44:50|93.96|93.91|93.87|93.8|93.96|93.92|93.87|93.8|21347
1626270300000|2021-07-14 13:45:00|93.86|93.77|93.87|93.84|93.92|93.84|93.82|93.75|45416
1626270310000|2021-07-14 13:45:10|93.89|93.85|93.87|93.81|93.89|93.85|93.87|93.81|10728
1626270320000|2021-07-14 13:45:20|||||||||3985
1626270330000|2021-07-14 13:45:30|93.89|93.82|93.77|93.7|93.89|93.83|93.77|93.69|68051
1626270340000|2021-07-14 13:45:40|93.76||93.76||93.76||93.76||256
1626270360000|2021-07-14 13:46:00|93.77|93.71|93.76|93.7|93.82|93.78|93.76|93.7|26973
1626270370000|2021-07-14 13:46:10|93.75|93.66|93.66|93.6|93.75|93.66|93.66|93.6|5982
1626270380000|2021-07-14 13:46:20|93.65|93.55|93.62|93.56|93.65|93.56|93.62|93.55|2167
1626270390000|2021-07-14 13:46:30|93.61|93.57|93.71|93.64|93.75|93.64|93.61|93.57|38306
1626270400000|2021-07-14 13:46:40|93.7|93.63|93.65|93.57|93.7|93.63|93.63|93.56|1634
1626270410000|2021-07-14 13:46:50|93.66||93.65||93.66||93.65||5
1626270420000|2021-07-14 13:47:00|93.64||93.63||93.64||93.63||1006
1626270430000|2021-07-14 13:47:10|93.62||93.62||93.62||93.62||0
1626270440000|2021-07-14 13:47:20|93.61|93.6|93.6|93.52|93.63|93.6|93.6|93.51|30313
1626270450000|2021-07-14 13:47:30|93.59||93.59||93.59||93.59||3999
1626270460000|2021-07-14 13:47:40|93.58|93.5|93.56|93.46|93.58|93.5|93.55|93.45|1007
1626270470000|2021-07-14 13:47:50||93.47||93.48||93.48||93.47|1493
1626270480000|2021-07-14 13:48:00|93.55|93.47|93.53|93.46|93.55|93.47|93.53|93.45|9
1626270490000|2021-07-14 13:48:10|93.52|93.44|93.51|93.43|93.53|93.44|93.5|93.39|5111
1626270500000|2021-07-14 13:48:20|||||||||21374
1626270510000|2021-07-14 13:48:30|93.5|93.46|93.53|93.47|93.53|93.47|93.5|93.46|18774
1626270520000|2021-07-14 13:48:40|93.54|93.48|93.61|93.55|93.66|93.55|93.53|93.48|18456
1626270530000|2021-07-14 13:48:50|93.65|93.56|93.69|93.61|93.7|93.61|93.61|93.56|1372
1626270540000|2021-07-14 13:49:00||93.6||93.61||93.61||93.6|5000
1626270550000|2021-07-14 13:49:10|||||||||8153
1626270560000|2021-07-14 13:49:20|93.73|93.62|93.78|93.68|93.78|93.68|93.73|93.62|15378
1626270570000|2021-07-14 13:49:30|||||||||5666
1626270580000|2021-07-14 13:49:40||93.69||93.7||93.7||93.69|6204
1626270600000|2021-07-14 13:50:00|93.77|93.69|93.75|93.66|93.77|93.69|93.73|93.62|27393
1626270610000|2021-07-14 13:50:10|93.76|93.67|93.83|93.76|93.84|93.79|93.73|93.67|25842
1626270620000|2021-07-14 13:50:20|93.85|93.77|93.83|93.78|93.85|93.78|93.82|93.73|522
1626270630000|2021-07-14 13:50:30|93.82||93.82||93.82||93.82||23926
1626270640000|2021-07-14 13:50:40|93.83|93.79|93.85|93.78|93.92|93.82|93.83|93.78|32906
1626270650000|2021-07-14 13:50:50|93.84|93.79|93.81|93.75|93.84|93.8|93.78|93.74|13352
1626270660000|2021-07-14 13:51:00|93.8|93.74|93.81|93.7|93.82|93.74|93.75|93.65|9266
1626270670000|2021-07-14 13:51:10|93.8||93.79||93.8||93.79||2099
1626270680000|2021-07-14 13:51:20|||||||||32568
1626270690000|2021-07-14 13:51:30|93.8|93.79|93.79|93.74|93.8|93.79|93.79|93.71|4761
1626270700000|2021-07-14 13:51:40|||||||||4772
1626270710000|2021-07-14 13:51:50|93.78|93.71|93.75|93.67|93.78|93.71|93.75|93.66|5079
1626270720000|2021-07-14 13:52:00||93.66||93.66||93.66||93.66|1
1626270730000|2021-07-14 13:52:10||93.67||93.67||93.67||93.67|0
1626270740000|2021-07-14 13:52:20|||||||||4776
1626270750000|2021-07-14 13:52:30|93.76|93.68|93.84|93.74|93.84|93.74|93.75|93.68|18389
1626270760000|2021-07-14 13:52:40|93.81|93.75|93.83|93.73|93.9|93.81|93.81|93.73|22601
1626270770000|2021-07-14 13:52:50||93.72||93.73||93.73||93.72|2402
1626270780000|2021-07-14 13:53:00||93.72||93.72||93.73||93.72|10800
1626270790000|2021-07-14 13:53:10||93.73||93.73||93.74||93.73|547
1626270800000|2021-07-14 13:53:20||93.74||93.74||93.74||93.74|1054
1626270810000|2021-07-14 13:53:30|93.78|93.73|93.82|93.73|93.83|93.73|93.77|93.7|12956
1626270830000|2021-07-14 13:53:50|93.81||93.81||93.81||93.81||200
1626270840000|2021-07-14 13:54:00|93.8|93.72|93.73|93.64|93.8|93.72|93.73|93.63|16194
1626270850000|2021-07-14 13:54:10|93.72|93.62|93.71|93.63|93.72|93.63|93.71|93.62|1000
1626270860000|2021-07-14 13:54:20|93.7|93.61|93.7|93.62|93.7|93.62|93.69|93.61|126
1626270870000|2021-07-14 13:54:30|||||||||11659
1626270880000|2021-07-14 13:54:40|||||||||5554
1626270890000|2021-07-14 13:54:50|93.69|93.61|93.68|93.62|93.69|93.62|93.68|93.61|2328
1626270900000|2021-07-14 13:55:00|93.72|93.63|93.71|93.65|93.72|93.66|93.71|93.63|111
1626270910000|2021-07-14 13:55:10|93.7||93.7||93.7||93.7||615
1626270920000|2021-07-14 13:55:20|93.71|93.72|93.74|93.69|93.74|93.72|93.71|93.65|249940
1626270930000|2021-07-14 13:55:30|93.76|93.7|93.89|93.8|93.92|93.84|93.76|93.7|129651
1626270940000|2021-07-14 13:55:40|93.87|93.79|93.84|93.77|93.87|93.79|93.84|93.76|2100
1626270950000|2021-07-14 13:55:50|93.83||93.84||93.84||93.83||35
1626270960000|2021-07-14 13:56:00|93.83|93.76|93.82|93.75|93.83|93.76|93.81|93.75|1188
1626270970000|2021-07-14 13:56:10|93.78|93.76|93.89|93.83|93.9|93.85|93.78|93.76|8616
1626270980000|2021-07-14 13:56:20|93.88|93.82|93.85|93.78|93.88|93.82|93.85|93.77|500
1626270990000|2021-07-14 13:56:30|93.84|93.8|93.82|93.76|93.84|93.8|93.82|93.75|200
1626271000000|2021-07-14 13:56:40|||||||||162
1626271010000|2021-07-14 13:56:50|||||||||28152
1626271020000|2021-07-14 13:57:00|93.83|93.78|93.89|93.83|93.9|93.83|93.82|93.78|10823
1626271030000|2021-07-14 13:57:10|93.9|93.84|93.94|93.88|93.96|93.88|93.9|93.84|18621
1626271040000|2021-07-14 13:57:20|93.93|93.87|93.91|93.85|93.93|93.87|93.91|93.85|2339
1626271050000|2021-07-14 13:57:30|93.92|93.86|93.92|93.86|93.92|93.86|93.91|93.85|0
1626271060000|2021-07-14 13:57:40|93.91|93.85|93.91|93.84|93.91|93.85|93.91|93.83|48703
1626271070000|2021-07-14 13:57:50|||||||||500
1626271080000|2021-07-14 13:58:00|93.92||93.91||93.92||93.91||89
1626271090000|2021-07-14 13:58:10|93.92|93.85|93.94|93.88|93.95|93.88|93.91|93.85|16838
1626271100000|2021-07-14 13:58:20|93.95|93.9|93.97|93.89|94.02|93.95|93.95|93.88|28362
1626271110000|2021-07-14 13:58:30|93.98|93.9|93.98|93.91|93.98|93.91|93.98|93.9|0
1626271120000|2021-07-14 13:58:40|94.02|93.92|94.08|94.01|94.1|94.01|94.02|93.92|331
1626271130000|2021-07-14 13:58:50|94.12|94.14|94.08|94.02|94.15|94.14|94.08|93.97|75725
1626271140000|2021-07-14 13:59:00||94.01||94.01||94.01||94.01|3005
1626271160000|2021-07-14 13:59:20|94.07|94|94.04|93.97|94.07|94|94.04|93.95|15434
1626271170000|2021-07-14 13:59:30|94.03|93.99|94.02|93.95|94.03|93.99|94.02|93.94|22399
1626271180000|2021-07-14 13:59:40|94.01|93.94|94|93.95|94.02|93.95|94|93.93|14732
1626271190000|2021-07-14 13:59:50|||||||||519
1626271200000|2021-07-14 14:00:00|94.02|93.96|94.09|94.05|94.14|94.05|94.02|93.96|7435
1626271210000|2021-07-14 14:00:10|94.08|94.04|94.09|94.02|94.09|94.04|94.07|94|18552
1626271220000|2021-07-14 14:00:20|94.08|94.01|94.08|94|94.08|94.01|94.08|94|14474
1626271230000|2021-07-14 14:00:30|94.09|94.09|94.09|94.02|94.1|94.09|94.09|94.01|30439
1626271240000|2021-07-14 14:00:40|94.08|94.01|94.05|94|94.08|94.01|94.05|94|5321
1626271250000|2021-07-14 14:00:50|94.04|93.99|94.03|93.98|94.04|93.99|94.03|93.98|8341
1626271260000|2021-07-14 14:01:00|94.02|93.97|93.99|93.93|94.02|93.97|93.99|93.92|6345
1626271270000|2021-07-14 14:01:10|93.98|93.92|93.98|93.9|93.98|93.92|93.98|93.89|25000
1626271280000|2021-07-14 14:01:20|93.99|93.91|94.02|93.94|94.03|93.94|93.98|93.91|6845
1626271290000|2021-07-14 14:01:30|94.01|93.93|94|93.92|94.01|93.93|94|93.91|0
1626271300000|2021-07-14 14:01:40|93.99|93.91|93.99|93.92|93.99|93.92|93.99|93.91|11395
1626271310000|2021-07-14 14:01:50|94|94|93.96|93.92|94.01|94|93.96|93.91|25630
1626271330000|2021-07-14 14:02:10|93.95||93.95||93.95||93.95||3014
1626271340000|2021-07-14 14:02:20|93.93|93.9|93.91|93.85|93.93|93.9|93.91|93.84|938
1626271350000|2021-07-14 14:02:30|93.9|93.84|93.82|93.77|93.9|93.84|93.81|93.76|53775
1626271360000|2021-07-14 14:02:40|93.81|93.76|93.79|93.71|93.81|93.76|93.79|93.71|26992
1626271370000|2021-07-14 14:02:50|93.78|93.69|93.71|93.64|93.78|93.69|93.71|93.63|17100
1626271380000|2021-07-14 14:03:00|93.7|93.63|93.7|93.61|93.71|93.63|93.7|93.59|17363
1626271390000|2021-07-14 14:03:10|93.71|93.62|93.76|93.72|93.77|93.72|93.7|93.62|42494
1626271400000|2021-07-14 14:03:20|||||||||965
1626271410000|2021-07-14 14:03:30|93.75|93.7|93.72|93.63|93.75|93.7|93.72|93.62|8767
1626271420000|2021-07-14 14:03:40||93.64||93.62||93.64||93.61|26
1626271430000|2021-07-14 14:03:50|93.71|93.63|93.7|93.64|93.71|93.68|93.7|93.63|8258
1626271440000|2021-07-14 14:04:00|93.69||93.69||93.69||93.69||5803
1626271450000|2021-07-14 14:04:10||93.65||93.65||93.65||93.65|2111
1626271460000|2021-07-14 14:04:20|93.7|93.64|93.69|93.63|93.72|93.64|93.69|93.62|6482
1626271470000|2021-07-14 14:04:30|93.68|93.64|93.62|93.57|93.68|93.64|93.62|93.57|6842
1626271480000|2021-07-14 14:04:40|93.61|93.53|93.6|93.5|93.61|93.54|93.6|93.49|7972
1626271510000|2021-07-14 14:05:10|93.59|93.49|93.49|93.42|93.59|93.49|93.45|93.37|37716
1626271520000|2021-07-14 14:05:20|93.46|93.39|93.38|93.32|93.49|93.4|93.38|93.31|14388
1626271530000|2021-07-14 14:05:30|93.37|93.31|93.36|93.31|93.37|93.31|93.33|93.29|3060
1626271540000|2021-07-14 14:05:40|93.33|93.3|93.27|93.21|93.36|93.31|93.27|93.19|22382
1626271550000|2021-07-14 14:05:50|93.26|93.2|93.27|93.19|93.28|93.2|93.26|93.18|10705
1626271560000|2021-07-14 14:06:00|93.28|93.2|93.31|93.23|93.31|93.23|93.26|93.2|27787
1626271570000|2021-07-14 14:06:10|93.33|93.24|93.44|93.36|93.46|93.39|93.31|93.24|54290
1626271580000|2021-07-14 14:06:20|93.48|93.4|93.5|93.41|93.5|93.41|93.47|93.4|5715
1626271590000|2021-07-14 14:06:30|93.52|93.43|93.51|93.44|93.56|93.44|93.51|93.43|10307
1626271600000|2021-07-14 14:06:40|93.52|93.46|93.6|93.49|93.64|93.53|93.51|93.42|59110
1626271610000|2021-07-14 14:06:50|93.58|93.47|93.48|93.38|93.58|93.47|93.47|93.37|25058
1626271620000|2021-07-14 14:07:00|93.47|93.39|93.55|93.46|93.55|93.46|93.47|93.39|26813
1626271630000|2021-07-14 14:07:10|93.56|93.47|93.59|93.5|93.6|93.5|93.55|93.47|4122
1626271640000|2021-07-14 14:07:20|93.55|93.49|93.54|93.47|93.59|93.55|93.54|93.47|3032
1626271650000|2021-07-14 14:07:30|93.53|93.46|93.5|93.42|93.53|93.46|93.49|93.41|2330
1626271660000|2021-07-14 14:07:40|93.51|93.43|93.61|93.51|93.62|93.51|93.51|93.43|30909
1626271670000|2021-07-14 14:07:50|93.6|93.52|93.6|93.53|93.6|93.54|93.6|93.52|0
1626271680000|2021-07-14 14:08:00|93.59|93.51|93.57|93.48|93.59|93.51|93.57|93.45|4066
1626271690000|2021-07-14 14:08:10|93.56|93.47|93.55|93.46|93.56|93.47|93.55|93.46|0
1626271700000|2021-07-14 14:08:20||93.47||93.47||93.47||93.47|0
1626271710000|2021-07-14 14:08:30|93.54|93.46|93.49|93.41|93.54|93.46|93.49|93.39|0
1626271720000|2021-07-14 14:08:40||93.4||93.41||93.41||93.4|1727
1626271730000|2021-07-14 14:08:50|93.5|93.42|93.5|93.44|93.5|93.44|93.5|93.42|15
1626271740000|2021-07-14 14:09:00||93.45||93.46||93.46||93.45|0
1626271760000|2021-07-14 14:09:20|93.49|93.45|93.5|93.45|93.52|93.45|93.49|93.44|9368
1626271770000|2021-07-14 14:09:30|93.51||93.52||93.52||93.51||20370
1626271780000|2021-07-14 14:09:40|||||||||10698
1626271790000|2021-07-14 14:09:50|93.54|93.46|93.54|93.49|93.57|93.49|93.54|93.46|8512
1626271800000|2021-07-14 14:10:00||93.46||93.47||93.47||93.46|2
1626271810000|2021-07-14 14:10:10|93.53|93.46|93.53|93.46|93.53|93.46|93.53|93.46|32
1626271820000|2021-07-14 14:10:20|||||||||1777
1626271830000|2021-07-14 14:10:30|93.54|93.47|93.53|93.48|93.57|93.5|93.53|93.47|1100
1626271840000|2021-07-14 14:10:40|93.58|93.49|93.61|93.52|93.62|93.52|93.54|93.49|8808
1626271850000|2021-07-14 14:10:50|93.58||93.58||93.58||93.58||0
1626271870000|2021-07-14 14:11:10|93.64|93.53|93.62|93.56|93.66|93.56|93.62|93.53|1528
1626271900000|2021-07-14 14:11:40|||||||||5000
1626271910000|2021-07-14 14:11:50|93.66||93.62||93.66||93.62||2165
1626271920000|2021-07-14 14:12:00|||||||||5633
1626271930000|2021-07-14 14:12:10|93.66|93.57|93.67|93.59|93.68|93.59|93.62|93.57|7528
1626271940000|2021-07-14 14:12:20|93.66||93.64||93.66||93.64||10
1626271950000|2021-07-14 14:12:30|93.63|93.55|93.61|93.53|93.63|93.55|93.61|93.53|3323
1626271960000|2021-07-14 14:12:40|93.6|93.52|93.59|93.52|93.6|93.52|93.59|93.52|2652
1626271970000|2021-07-14 14:12:50||93.53||93.54||93.54||93.52|15741
1626271990000|2021-07-14 14:13:10|93.61|93.55|93.64|93.6|93.64|93.6|93.61|93.55|4941
1626272000000|2021-07-14 14:13:20|93.63|93.57|93.63|93.55|93.63|93.57|93.63|93.55|2427
1626272010000|2021-07-14 14:13:30|93.66|93.56|93.64|93.58|93.67|93.58|93.64|93.56|0
1626272020000|2021-07-14 14:13:40|93.63|93.57|93.61|93.53|93.63|93.57|93.61|93.53|0
1626272030000|2021-07-14 14:13:50|93.6|93.52|93.59|93.53|93.6|93.53|93.59|93.52|68
1626272040000|2021-07-14 14:14:00|93.6|93.52|93.6|93.54|93.6|93.54|93.59|93.52|3141
1626272060000|2021-07-14 14:14:20|93.62|93.55|93.63|93.58|93.66|93.58|93.62|93.55|23643
1626272070000|2021-07-14 14:14:30|||||||||1000
1626272080000|2021-07-14 14:14:40|93.66|93.59|93.73|93.66|93.73|93.66|93.66|93.59|4321
1626272090000|2021-07-14 14:14:50|||||||||12114
1626272100000|2021-07-14 14:15:00|93.76|93.67|93.76|93.68|93.78|93.68|93.73|93.67|7584
1626272110000|2021-07-14 14:15:10|93.77||93.73||93.77||93.73||31053
1626272140000|2021-07-14 14:15:40|||||||||6505
1626272150000|2021-07-14 14:15:50|93.76|93.7|93.89|93.8|93.9|93.8|93.73|93.7|17635
1626272160000|2021-07-14 14:16:00|93.87||93.87||93.87||93.87||11
1626272170000|2021-07-14 14:16:10|93.86|93.78|93.85|93.77|93.87|93.79|93.85|93.77|7171
1626272180000|2021-07-14 14:16:20|93.84|93.75|93.8|93.75|93.84|93.75|93.79|93.75|0
1626272190000|2021-07-14 14:16:30|93.82|93.76|93.8|93.75|93.82|93.76|93.8|93.75|7797
1626272200000|2021-07-14 14:16:40|||||||||1000
1626272210000|2021-07-14 14:16:50||93.76||93.77||93.77||93.76|1
1626272220000|2021-07-14 14:17:00|93.79|93.75|93.77|93.69|93.79|93.75|93.77|93.69|13818
1626272240000|2021-07-14 14:17:20|||||||||14553
1626272250000|2021-07-14 14:17:30|93.75||93.75||93.75||93.75||2
1626272260000|2021-07-14 14:17:40|93.73|93.67|93.73|93.67|93.73|93.67|93.73|93.67|0
1626272270000|2021-07-14 14:17:50|93.76|93.68|93.73|93.68|93.78|93.68|93.73|93.68|7235
1626272280000|2021-07-14 14:18:00|93.76|93.69|93.88|93.79|93.88|93.79|93.73|93.69|8142
1626272290000|2021-07-14 14:18:10|93.9|93.81|93.95|93.86|93.96|93.92|93.9|93.81|11102
1626272300000|2021-07-14 14:18:20||93.87||93.88||93.88||93.87|1000
1626272320000|2021-07-14 14:18:40|93.94|93.86|93.94|93.87|93.95|93.92|93.92|93.81|17598
1626272330000|2021-07-14 14:18:50|93.93||93.93||93.93||93.93||0
1626272340000|2021-07-14 14:19:00|93.92|93.85|93.93|93.86|93.93|93.86|93.87|93.79|38364
1626272370000|2021-07-14 14:19:30|93.94|93.87|93.96|93.88|93.96|93.88|93.94|93.87|5556
1626272380000|2021-07-14 14:19:40|93.95|93.85|93.93|93.84|93.95|93.86|93.93|93.83|5324
1626272390000|2021-07-14 14:19:50|93.92|93.86|93.93|93.92|93.94|93.92|93.92|93.86|59393
1626272400000|2021-07-14 14:20:00|93.94|93.87|93.93|93.92|93.94|93.92|93.93|93.85|18121
1626272410000|2021-07-14 14:20:10|93.94|93.87|93.94|93.92|93.94|93.92|93.91|93.82|28303
1626272420000|2021-07-14 14:20:20|93.93|93.88|93.92|93.83|93.95|93.92|93.92|93.82|189805
1626272430000|2021-07-14 14:20:30|93.91|93.84|93.83|93.75|93.91|93.84|93.83|93.75|5193
1626272440000|2021-07-14 14:20:40|93.82|93.74|93.78|93.72|93.82|93.76|93.75|93.69|9890
1626272450000|2021-07-14 14:20:50||93.73||93.73||93.73||93.73|94
1626272460000|2021-07-14 14:21:00|93.8|93.72|93.8|93.75|93.8|93.75|93.8|93.71|5824
1626272470000|2021-07-14 14:21:10|93.78|93.76|93.87|93.8|93.87|93.81|93.78|93.76|104917
1626272480000|2021-07-14 14:21:20|93.89|93.81|93.89|93.82|93.9|93.82|93.89|93.81|4
1626272490000|2021-07-14 14:21:30|93.87|93.83|93.87|93.84|93.87|93.84|93.87|93.83|0
1626272500000|2021-07-14 14:21:40||93.81||93.83||93.83||93.81|69
1626272510000|2021-07-14 14:21:50|93.89|93.84|93.89|93.84|93.89|93.84|93.89|93.84|1590
1626272520000|2021-07-14 14:22:00|93.87|93.85|93.95|93.88|93.95|93.88|93.87|93.85|49575
1626272530000|2021-07-14 14:22:10|93.96|93.89|93.98|93.9|93.98|93.9|93.96|93.89|5404
1626272540000|2021-07-14 14:22:20|93.95|93.91|93.95|93.89|93.95|93.93|93.94|93.88|5682
1626272550000|2021-07-14 14:22:30|93.97|93.9|93.98|93.93|93.98|93.93|93.97|93.9|82095
1626272560000|2021-07-14 14:22:40|93.97|93.92|93.96|93.9|93.97|93.92|93.95|93.89|6607
1626272570000|2021-07-14 14:22:50|93.95|93.91|93.95|93.91|93.95|93.92|93.95|93.91|3043
1626272580000|2021-07-14 14:23:00|93.96|93.9|93.96|93.92|93.96|93.92|93.95|93.9|10778
1626272610000|2021-07-14 14:23:30|93.98|93.93|94|93.97|94|93.97|93.96|93.93|4259
1626272630000|2021-07-14 14:23:50|94.02|94|94.05|94.01|94.07|94.01|94|94|27932
1626272640000|2021-07-14 14:24:00|94.07|94.05|94.06|94|94.09|94.05|94.05|94|4482
1626272650000|2021-07-14 14:24:10|94.05|93.97|94.02|94|94.05|94|94.02|93.95|35258
1626272660000|2021-07-14 14:24:20|94.01|93.95|94.01|94|94.02|94|94|93.93|72172
1626272670000|2021-07-14 14:24:30|94|93.95|93.99|93.91|94|94|93.99|93.9|26883
1626272680000|2021-07-14 14:24:40|93.98|93.9|93.93|93.85|93.98|93.9|93.93|93.85|1108
1626272690000|2021-07-14 14:24:50|||||||||5240
1626272700000|2021-07-14 14:25:00|93.92|93.86|93.95|93.91|93.96|93.91|93.91|93.86|13345
1626272710000|2021-07-14 14:25:10|93.98|93.92|93.92|93.85|93.98|93.93|93.92|93.85|78041
1626272720000|2021-07-14 14:25:20|93.91|93.83|93.71|93.66|93.91|93.83|93.71|93.65|10875
1626272730000|2021-07-14 14:25:30|93.7|93.63|93.7|93.64|93.7|93.64|93.7|93.63|45
1626272740000|2021-07-14 14:25:40||93.62||93.62||93.62||93.61|1498
1626272760000|2021-07-14 14:26:00|93.69|93.61|93.54|93.5|93.69|93.61|93.54|93.47|9006
1626272770000|2021-07-14 14:26:10||93.51||93.5||93.51||93.5|3588
1626272780000|2021-07-14 14:26:20|93.56|93.51|93.61|93.57|93.62|93.59|93.56|93.51|20332
1626272790000|2021-07-14 14:26:30|93.64|93.61|93.64|93.6|93.65|93.61|93.61|93.55|15741
1626272800000|2021-07-14 14:26:40||93.59||93.59||93.59||93.59|2178
1626272810000|2021-07-14 14:26:50||93.6||93.6||93.6||93.6|200
1626272820000|2021-07-14 14:27:00|93.63|93.59|93.64|93.6|93.64|93.6|93.63|93.59|4855
1626272860000|2021-07-14 14:27:40|93.63|93.59|93.54|93.51|93.63|93.59|93.52|93.45|29307
1626272870000|2021-07-14 14:27:50|93.53|93.5|93.52|93.5|93.54|93.5|93.51|93.43|181689
1626272880000|2021-07-14 14:28:00|93.53|93.45|93.51|93.5|93.55|93.54|93.46|93.42|181368
1626272890000|2021-07-14 14:28:10|93.5|93.45|93.49|93.46|93.53|93.52|93.48|93.41|287557
1626272900000|2021-07-14 14:28:20|93.48|93.47|93.44|93.36|93.48|93.47|93.44|93.35|14835
1626272910000|2021-07-14 14:28:30||93.35||93.36||93.37||93.35|4268
1626272920000|2021-07-14 14:28:40|93.43|93.35|93.29|93.22|93.43|93.35|93.29|93.21|11125
1626272930000|2021-07-14 14:28:50||93.23||93.23||93.23||93.22|2900
1626272940000|2021-07-14 14:29:00|93.28|93.22|93.13|93.07|93.29|93.25|93.13|93.05|199866
1626272950000|2021-07-14 14:29:10|93.12|93.06|93.1|93.05|93.12|93.06|93.1|93.02|10132
1626272960000|2021-07-14 14:29:20|93.09|93.04|93.08|93.03|93.09|93.04|93.08|93.03|6199
1626272970000|2021-07-14 14:29:30|93.07|93.02|93.06|93.02|93.07|93.02|93.06|93.02|5239
1626272980000|2021-07-14 14:29:40|93|93.01|92.98|92.93|93.06|93.01|92.95|92.92|120041
1626272990000|2021-07-14 14:29:50|||||||||25000
1626273000000|2021-07-14 14:30:00|92.99|92.94|93.14|93.05|93.18|93.05|92.99|92.94|89064
1626273010000|2021-07-14 14:30:10|93.15|93.18|93.22|93.17|93.24|93.19|93.15|93.06|95058
1626273020000|2021-07-14 14:30:20|93.26|93.18|93.19|93.15|93.28|93.19|93.19|93.14|16467
1626273030000|2021-07-14 14:30:30|93.2|93.16|93.23|93.16|93.24|93.2|93.19|93.15|10350
1626273040000|2021-07-14 14:30:40|93.2|93.15|93.19|93.14|93.2|93.15|93.18|93.13|2500
1626273050000|2021-07-14 14:30:50|93.24|93.15|93.23|93.18|93.24|93.2|93.23|93.15|9520
1626273060000|2021-07-14 14:31:00|93.24|93.17|93.14|93.05|93.24|93.19|93.14|93.04|22063
1626273070000|2021-07-14 14:31:10||93.04||93.04||93.04||93.04|1000
1626273080000|2021-07-14 14:31:20|93.12|93.03|93.15|93.06|93.15|93.07|93.07|93|12203
1626273090000|2021-07-14 14:31:30|93.14||93.14||93.14||93.14||3558
1626273100000|2021-07-14 14:31:40|93.13||93.13||93.13||93.13||0
1626273110000|2021-07-14 14:31:50|93.12|93.05|93.09|93.02|93.12|93.05|93.09|93.01|2263
1626273120000|2021-07-14 14:32:00|93.08|93.01|93.07|93.01|93.08|93.01|93.07|93.01|804
1626273130000|2021-07-14 14:32:10|93.1|93.02|93.11|93.04|93.11|93.04|93.07|93.02|2895
1626273150000|2021-07-14 14:32:30|||||||||400
1626273160000|2021-07-14 14:32:40|93.1||93.1||93.1||93.1||460
1626273170000|2021-07-14 14:32:50||93.03||93.03||93.03||93.02|0
1626273180000|2021-07-14 14:33:00|93.09|93.02|93.07|93.01|93.09|93.02|93.06|93|2383
1626273210000|2021-07-14 14:33:30|93.06|93.02|93.05|93.02|93.06|93.02|93.05|93.02|48
1626273220000|2021-07-14 14:33:40|93.04|93.01|92.96|92.91|93.04|93.01|92.96|92.9|47211
1626273230000|2021-07-14 14:33:50|92.98||92.95||92.98||92.95||3854
1626273240000|2021-07-14 14:34:00|||||||||3045
1626273250000|2021-07-14 14:34:10|92.94|92.9|92.94|92.88|92.94|92.9|92.94|92.87|3500
1626273260000|2021-07-14 14:34:20|92.93|92.87|92.93|92.86|92.93|92.87|92.93|92.85|11704
1626273270000|2021-07-14 14:34:30|92.92|92.85|92.79|92.76|92.92|92.85|92.79|92.75|7495
1626273280000|2021-07-14 14:34:40|92.78|92.75|92.79|92.73|92.79|92.78|92.74|92.7|42359
1626273290000|2021-07-14 14:34:50|92.78|92.72|92.78|92.72|92.78|92.72|92.78|92.72|10
1626273300000|2021-07-14 14:35:00|92.79|92.73|92.78|92.74|92.79|92.75|92.78|92.73|4988
1626273310000|2021-07-14 14:35:10|92.79|92.75|92.77|92.74|92.79|92.75|92.76|92.74|4242
1626273320000|2021-07-14 14:35:20|92.78|92.75|92.77|92.74|92.78|92.75|92.77|92.74|2308
1626273330000|2021-07-14 14:35:30|92.76|92.72|92.84|92.78|92.86|92.79|92.75|92.72|135761
1626273340000|2021-07-14 14:35:40|92.86|92.79|92.94|92.86|92.95|92.87|92.84|92.79|18748
1626273350000|2021-07-14 14:35:50|92.95|92.87|92.96|92.9|92.96|92.9|92.94|92.87|4213
1626273370000|2021-07-14 14:36:10|92.95|92.89|92.89|92.82|92.95|92.89|92.89|92.81|22649
1626273380000|2021-07-14 14:36:20|92.88|92.83|92.9|92.83|92.9|92.86|92.88|92.82|1268
1626273390000|2021-07-14 14:36:30|92.91|92.84|92.99|92.94|93.02|92.94|92.9|92.84|35011
1626273400000|2021-07-14 14:36:40|92.98|92.92|92.97|92.92|92.98|92.94|92.96|92.92|22454
1626273410000|2021-07-14 14:36:50|92.98|92.93|92.97|92.92|92.98|92.95|92.9|92.89|93484
1626273420000|2021-07-14 14:37:00|||||||||835
1626273430000|2021-07-14 14:37:10|92.96|92.91|92.9|92.84|92.96|92.91|92.9|92.81|12358
1626273450000|2021-07-14 14:37:30|||||||||323
1626273460000|2021-07-14 14:37:40|92.92|92.9|92.99|92.92|93|92.92|92.9|92.84|34111
1626273470000|2021-07-14 14:37:50|93.02|92.93|93.01|92.96|93.02|92.96|93|92.93|8555
1626273480000|2021-07-14 14:38:00|93|92.95|93|92.95|93|92.95|92.97|92.87|100517
1626273490000|2021-07-14 14:38:10|92.99|92.94|92.99|92.94|92.99|92.94|92.99|92.94|100
1626273500000|2021-07-14 14:38:20|93|92.95|93.06|93.01|93.06|93.01|93|92.95|127201
1626273510000|2021-07-14 14:38:30|93.07|93.02|93.13|93.06|93.14|93.06|93.06|93.02|13827
1626273520000|2021-07-14 14:38:40|93.16|93.07|93.16|93.11|93.16|93.11|93.16|93.07|3358
1626273530000|2021-07-14 14:38:50|93.15|93.09|93.12|93.07|93.15|93.1|93.09|93.02|94623
1626273540000|2021-07-14 14:39:00|||||||||18722
1626273550000|2021-07-14 14:39:10|93.11|93.06|93.11|93.06|93.11|93.06|93.11|93.06|10675
1626273560000|2021-07-14 14:39:20|93.12|93.07|93.12|93.07|93.12|93.07|93.12|93.07|933
1626273570000|2021-07-14 14:39:30|93.13|93.08|93.21|93.15|93.22|93.15|93.12|93.08|33156
1626273580000|2021-07-14 14:39:40|||||||||277
1626273590000|2021-07-14 14:39:50|93.2||93.2||93.2||93.2||3130
1626273600000|2021-07-14 14:40:00|93.19||93.2||93.2||93.19||17
1626273630000|2021-07-14 14:40:30|93.19||93.19||93.19||93.19||2385
1626273640000|2021-07-14 14:40:40|93.2|93.16|93.25|93.22|93.25|93.22|93.19|93.16|32550
1626273650000|2021-07-14 14:40:50|93.24|93.2|93.24|93.2|93.24|93.22|93.24|93.2|0
1626273660000|2021-07-14 14:41:00|93.23|93.17|93.21|93.17|93.23|93.22|93.21|93.14|13335
1626273670000|2021-07-14 14:41:10|93.22|93.22|93.2|93.17|93.23|93.22|93.2|93.15|35059
1626273680000|2021-07-14 14:41:20|93.19|93.18|93.17|93.14|93.19|93.18|93.17|93.11|11764
1626273690000|2021-07-14 14:41:30|93.18|93.15|93.22|93.17|93.23|93.19|93.18|93.15|33245
1626273700000|2021-07-14 14:41:40|93.23|93.18|93.22|93.18|93.23|93.19|93.22|93.17|0
1626273710000|2021-07-14 14:41:50|93.23|93.19|93.21|93.16|93.23|93.2|93.21|93.13|10071
1626273720000|2021-07-14 14:42:00|93.2|93.14|93.19|93.15|93.2|93.17|93.19|93.14|50
1626273730000|2021-07-14 14:42:10|||||||||1453
1626273740000|2021-07-14 14:42:20|||||||||3937
1626273750000|2021-07-14 14:42:30|||||||||1589
1626273760000|2021-07-14 14:42:40|93.18|93.14|93.13|93.09|93.18|93.14|93.13|93.09|10638
1626273770000|2021-07-14 14:42:50|93.14|93.1|93.18|93.14|93.19|93.15|93.14|93.1|46740
1626273780000|2021-07-14 14:43:00|93.19|93.15|93.24|93.19|93.24|93.2|93.19|93.15|28840
1626273790000|2021-07-14 14:43:10|93.23|93.18|93.23|93.18|93.23|93.19|93.23|93.17|1
1626273800000|2021-07-14 14:43:20|93.24|93.19|93.24|93.19|93.25|93.2|93.24|93.17|300
1626273810000|2021-07-14 14:43:30|93.23|93.18|93.2|93.16|93.23|93.18|93.2|93.16|11437
1626273820000|2021-07-14 14:43:40|93.21|93.17|93.21|93.17|93.22|93.17|93.21|93.17|1248
1626273830000|2021-07-14 14:43:50|93.22|93.18|93.17|93.13|93.23|93.18|93.17|93.1|31666
1626273850000|2021-07-14 14:44:10|93.16|93.12|93.16|93.14|93.17|93.14|93.15|93.12|15477
1626273860000|2021-07-14 14:44:20|93.1|93.13|93.16|93.11|93.16|93.13|93.1|93.09|79746
1626273870000|2021-07-14 14:44:30|93.17|93.12|93.19|93.13|93.2|93.17|93.17|93.12|9960
1626273890000|2021-07-14 14:44:50|93.18|93.11|93.1|93.05|93.18|93.12|93.1|93.05|7610
1626273900000|2021-07-14 14:45:00||93.06||93.06||93.06||93.06|0
1626273960000|2021-07-14 14:46:00|93.11|93.07|93.1|93.06|93.11|93.08|93.1|93.05|4876
1626273970000|2021-07-14 14:46:10|93.09|93.05|93.08|93.04|93.09|93.06|93.07|93.02|12401
1626273980000|2021-07-14 14:46:20|93.07|93.03|93.07|93.03|93.07|93.03|93.07|93.03|13180
1626273990000|2021-07-14 14:46:30|93.08|93.04|93.08|93.05|93.08|93.05|93.08|93.04|54
1626274000000|2021-07-14 14:46:40|93.09|93.06|93.13|93.09|93.13|93.1|93.09|93.06|14216
1626274010000|2021-07-14 14:46:50|93.12||93.12||93.12||93.12||62
1626274020000|2021-07-14 14:47:00|93.11|93.07|93.04|92.99|93.11|93.07|93.03|92.99|53897
1626274030000|2021-07-14 14:47:10|93.03||93.03||93.03||93.03||0
1626274040000|2021-07-14 14:47:20|93.04||93.04||93.04||93.04||789
1626274050000|2021-07-14 14:47:30|93.03|93|93.09|93.05|93.09|93.05|93.03|93|18233
1626274060000|2021-07-14 14:47:40|93.08|93.06|93.12|93.09|93.13|93.09|93.08|93.06|13689
1626274070000|2021-07-14 14:47:50|||||||||4261
1626274080000|2021-07-14 14:48:00|93.13|93.14|93.14|93.1|93.15|93.14|93.13|93.06|22000
1626274090000|2021-07-14 14:48:10||93.11||93.11||93.11||93.11|0
1626274100000|2021-07-14 14:48:20|93.15|93.12|93.15|93.11|93.16|93.14|93.15|93.1|16413
1626274110000|2021-07-14 14:48:30|93.16|93.12|93.16|93.13|93.16|93.13|93.16|93.12|9063
1626274120000|2021-07-14 14:48:40|93.18|93.14|93.24|93.21|93.24|93.21|93.18|93.14|64316
1626274130000|2021-07-14 14:48:50|93.25|93.19|93.26|93.22|93.29|93.25|93.24|93.19|24318
1626274140000|2021-07-14 14:49:00|93.27|93.26|93.26|93.2|93.29|93.27|93.26|93.19|7894
1626274150000|2021-07-14 14:49:10|93.24|93.18|93.26|93.18|93.26|93.18|93.23|93.17|160
1626274160000|2021-07-14 14:49:20|93.24||93.24||93.24||93.24||5000
1626274170000|2021-07-14 14:49:30|93.21|93.21|93.27|93.21|93.3|93.25|93.21|93.2|11153
1626274180000|2021-07-14 14:49:40|93.26|93.18|93.2|93.13|93.26|93.18|93.2|93.12|8127
1626274190000|2021-07-14 14:49:50|93.19||93.18||93.19||93.18||46182
1626274200000|2021-07-14 14:50:00|93.19|93.2|93.22|93.16|93.24|93.2|93.19|93.14|71585
1626274210000|2021-07-14 14:50:10|93.21||93.22||93.22||93.21||11160
1626274220000|2021-07-14 14:50:20|93.21||93.2||93.21||93.2||1000
1626274230000|2021-07-14 14:50:30|||||||||4793
1626274240000|2021-07-14 14:50:40|93.21||93.2||93.21||93.2||6422
1626274260000|2021-07-14 14:51:00|93.19||93.19||93.19||93.19||27
1626274270000|2021-07-14 14:51:10|93.18|93.14|93.18|93.14|93.18|93.14|93.18|93.13|3526
1626274280000|2021-07-14 14:51:20|93.17|93.15|93.19|93.15|93.19|93.15|93.17|93.15|979
1626274290000|2021-07-14 14:51:30|93.2|93.16|93.2|93.15|93.21|93.16|93.2|93.15|7210
1626274300000|2021-07-14 14:51:40|93.19|93.14|93.15|93.1|93.19|93.14|93.15|93.1|4889
1626274330000|2021-07-14 14:52:10|93.16|93.16|93.15|93.1|93.17|93.16|93.15|93.1|12380
1626274340000|2021-07-14 14:52:20|93.16|93.08|93.1|93.06|93.16|93.08|93.1|93.06|1450
1626274350000|2021-07-14 14:52:30|||||||||1000
1626274360000|2021-07-14 14:52:40|93.12|93.07|93.12|93.07|93.12|93.07|93.12|93.07|1771
1626274370000|2021-07-14 14:52:50|||||||||522
1626274380000|2021-07-14 14:53:00|93.11|93.06|93.11|93.06|93.11|93.06|93.11|93.06|0
1626274390000|2021-07-14 14:53:10|93.1|93.07|93.1|93.03|93.1|93.07|93.1|93.03|7437
1626274430000|2021-07-14 14:53:50|93.11|93.04|93.1|93.03|93.11|93.05|93.1|93.03|7787
1626274440000|2021-07-14 14:54:00|93.09||93.09||93.09||93.09||0
1626274460000|2021-07-14 14:54:20|93.08|93.02|93.05|93.01|93.08|93.02|93.05|93|2983
1626274470000|2021-07-14 14:54:30|93.04||93.05||93.05||93.04||0
1626274490000|2021-07-14 14:54:50|||||||||1400
1626274510000|2021-07-14 14:55:10|93.04|93.02|93.05|93.02|93.07|93.02|93.04|93|3687
1626274520000|2021-07-14 14:55:20|93.07|93.03|93.07|93.04|93.08|93.04|93.06|93.03|835
1626274530000|2021-07-14 14:55:30|93.08||93.07||93.08||93.07||0
1626274550000|2021-07-14 14:55:50|||||||||3234
1626274560000|2021-07-14 14:56:00|||||||||2149
1626274570000|2021-07-14 14:56:10|93.06|93.03|93.06|93.01|93.06|93.03|93.06|93.01|5636
1626274580000|2021-07-14 14:56:20||93.02||93.02||93.02||93.02|3
1626274600000|2021-07-14 14:56:40|93.07|93.07|93.11|93.06|93.11|93.07|93.06|93.02|45015
1626274610000|2021-07-14 14:56:50|||||||||41498
1626274620000|2021-07-14 14:57:00|93.12|93.07|93.17|93.14|93.19|93.15|93.12|93.07|20924
1626274630000|2021-07-14 14:57:10|93.18|93.2|93.19|93.16|93.21|93.2|93.18|93.14|49972
1626274640000|2021-07-14 14:57:20|93.2|93.17|93.2|93.16|93.21|93.18|93.2|93.15|4475
1626274650000|2021-07-14 14:57:30|93.21|93.17|93.17|93.13|93.21|93.17|93.17|93.12|20476
1626274660000|2021-07-14 14:57:40|93.18|93.14|93.21|93.17|93.21|93.17|93.18|93.14|29140
1626274670000|2021-07-14 14:57:50|93.22|93.18|93.24|93.2|93.25|93.2|93.22|93.17|0
1626274680000|2021-07-14 14:58:00|93.25|93.18|93.23|93.19|93.25|93.19|93.23|93.18|0
1626274700000|2021-07-14 14:58:20||93.17||93.17||93.17||93.16|8274
1626274710000|2021-07-14 14:58:30|93.22||93.21||93.22||93.21||0
1626274740000|2021-07-14 14:59:00|93.2|93.19|93.22|93.17|93.22|93.19|93.19|93.16|26090
1626274750000|2021-07-14 14:59:10|||||||||1250
1626274760000|2021-07-14 14:59:20||93.18||93.17||93.18||93.17|332
1626274770000|2021-07-14 14:59:30|93.23|93.18|93.24|93.22|93.24|93.22|93.22|93.17|14442
1626274780000|2021-07-14 14:59:40|93.25|93.23|93.34|93.28|93.38|93.35|93.24|93.23|76130
1626274790000|2021-07-14 14:59:50|93.33|93.29|93.31|93.27|93.33|93.3|93.31|93.26|4019
1626274800000|2021-07-14 15:00:00|93.3|93.26|93.27|93.24|93.3|93.26|93.27|93.24|17677
1626274810000|2021-07-14 15:00:10|93.28|93.27|93.28|93.24|93.29|93.27|93.27|93.24|18724
1626274820000|2021-07-14 15:00:20|||||||||36991
1626274830000|2021-07-14 15:00:30|93.27|93.25|93.27|93.25|93.27|93.25|93.27|93.25|0
1626274840000|2021-07-14 15:00:40|93.28|93.26|93.31|93.29|93.34|93.31|93.28|93.26|25398
1626274860000|2021-07-14 15:01:00|93.3|93.25|93.29|93.24|93.3|93.26|93.29|93.24|1106
1626274870000|2021-07-14 15:01:10|93.28|93.23|93.26|93.23|93.28|93.23|93.26|93.23|277
1626274880000|2021-07-14 15:01:20|93.27|93.24|93.29|93.26|93.29|93.28|93.27|93.23|23352
1626274890000|2021-07-14 15:01:30|93.3|93.27|93.34|93.3|93.34|93.31|93.3|93.24|15609
1626274920000|2021-07-14 15:02:00|||||||||437
1626274930000|2021-07-14 15:02:10|93.35|93.31|93.34|93.3|93.35|93.32|93.34|93.3|2295
1626274940000|2021-07-14 15:02:20|||||||||1035
1626274950000|2021-07-14 15:02:30|93.33|93.29|93.32|93.28|93.33|93.29|93.32|93.28|78
1626274960000|2021-07-14 15:02:40|93.31|93.27|93.3|93.26|93.31|93.27|93.3|93.24|842
1626274970000|2021-07-14 15:02:50|93.29|93.24|93.28|93.24|93.29|93.24|93.28|93.24|100
1626274980000|2021-07-14 15:03:00|93.27|93.22|93.27|93.24|93.28|93.27|93.25|93.22|27011
1626274990000|2021-07-14 15:03:10||93.22||93.24||93.24||93.22|0
1626275000000|2021-07-14 15:03:20|93.28|93.25|93.28|93.27|93.31|93.27|93.28|93.24|9098
1626275010000|2021-07-14 15:03:30|||||||||1066
1626275020000|2021-07-14 15:03:40|93.29||93.28||93.29||93.28||1724
1626275040000|2021-07-14 15:04:00|93.29|93.28|93.3|93.28|93.31|93.28|93.29|93.28|498
1626275050000|2021-07-14 15:04:10|93.32|93.29|93.41|93.35|93.41|93.36|93.32|93.29|24688
1626275060000|2021-07-14 15:04:20|93.4|93.36|93.4|93.37|93.4|93.37|93.4|93.36|7691
1626275070000|2021-07-14 15:04:30|93.39|93.35|93.36|93.32|93.39|93.35|93.36|93.31|12131
1626275080000|2021-07-14 15:04:40|||||||||10000
1626275100000|2021-07-14 15:05:00|93.35|93.3|93.32|93.3|93.35|93.3|93.32|93.28|12573
1626275110000|2021-07-14 15:05:10|93.33|93.31|93.36|93.35|93.36|93.35|93.33|93.31|2130
1626275120000|2021-07-14 15:05:20|93.37|93.37|93.37|93.32|93.4|93.37|93.37|93.32|23631
1626275140000|2021-07-14 15:05:40|93.36|93.3|93.31|93.28|93.36|93.3|93.31|93.27|8682
1626275150000|2021-07-14 15:05:50|93.3|93.27|93.26|93.22|93.3|93.27|93.26|93.21|7858
1626275160000|2021-07-14 15:06:00|93.25|93.19|93.25|93.2|93.26|93.2|93.25|93.18|2991
1626275170000|2021-07-14 15:06:10|93.26||93.25||93.26||93.25||2
1626275180000|2021-07-14 15:06:20|93.26||93.26||93.26||93.25||1390
1626275190000|2021-07-14 15:06:30|93.25||93.22||93.25||93.22||4508
1626275200000|2021-07-14 15:06:40|93.21|93.17|93.22|93.17|93.22|93.2|93.21|93.16|81521
1626275240000|2021-07-14 15:07:20|93.24|93.18|93.25|93.2|93.25|93.2|93.22|93.18|3171
1626275250000|2021-07-14 15:07:30|93.24||93.24||93.24||93.24||0
1626275270000|2021-07-14 15:07:50|93.25|93.21|93.26|93.24|93.26|93.24|93.25|93.21|18684
1626275280000|2021-07-14 15:08:00|93.28|93.25|93.28|93.26|93.29|93.26|93.28|93.24|37294
1626275290000|2021-07-14 15:08:10|93.27|93.24|93.21|93.2|93.27|93.24|93.21|93.17|12070
1626275310000|2021-07-14 15:08:30|93.24||93.24||93.24||93.21||642
1626275320000|2021-07-14 15:08:40|93.23|93.21|93.23|93.22|93.23|93.22|93.23|93.21|96
1626275330000|2021-07-14 15:08:50|93.24||93.24||93.25||93.24||2
1626275340000|2021-07-14 15:09:00|93.25|93.23|93.27|93.24|93.27|93.24|93.25|93.23|11480
1626275350000|2021-07-14 15:09:10|93.26|93.23|93.26|93.24|93.26|93.24|93.25|93.22|7460
1626275370000|2021-07-14 15:09:30|93.27|93.22|93.26|93.21|93.27|93.22|93.24|93.19|13375
1626275380000|2021-07-14 15:09:40|93.25|93.22|93.24|93.22|93.25|93.22|93.24|93.21|0
1626275390000|2021-07-14 15:09:50|93.23|93.2|93.17|93.12|93.23|93.2|93.17|93.12|26987
1626275400000|2021-07-14 15:10:00||93.14||93.14||93.14||93.14|0
1626275420000|2021-07-14 15:10:20|93.18|93.15|93.21|93.18|93.22|93.19|93.18|93.15|57620
1626275460000|2021-07-14 15:11:00|93.2|93.19|93.2|93.19|93.2|93.19|93.2|93.18|27195
1626275470000|2021-07-14 15:11:10|93.19|93.18|93.13|93.08|93.19|93.18|93.13|93.07|3811
1626275480000|2021-07-14 15:11:20|93.12|93.06|93.1|93.06|93.12|93.07|93.1|93.05|790
1626275490000|2021-07-14 15:11:30|93.09|93.04|93.08|93.03|93.09|93.05|93.08|93.03|5985
1626275500000|2021-07-14 15:11:40|93.09|93.04|93.07|93.03|93.1|93.08|93.07|93.03|22721
1626275510000|2021-07-14 15:11:50|93.06|93.02|93.05|93.02|93.06|93.02|93.05|93.02|55
1626275520000|2021-07-14 15:12:00|93.04|93.03|93.07|93.03|93.07|93.03|93.04|93.03|17087
1626275530000|2021-07-14 15:12:10|93.08|93.04|93.09|93.05|93.09|93.05|93.08|93.04|6893
1626275550000|2021-07-14 15:12:30|93.1|93.06|93.15|93.12|93.17|93.13|93.1|93.06|48513
1626275560000|2021-07-14 15:12:40|93.14|93.13|93.2|93.17|93.2|93.17|93.14|93.13|6520
1626275570000|2021-07-14 15:12:50||93.18||93.18||93.18||93.17|1389
1626275580000|2021-07-14 15:13:00|93.22|93.19|93.24|93.2|93.26|93.2|93.22|93.19|8493
1626275590000|2021-07-14 15:13:10|||||||||10273
1626275610000|2021-07-14 15:13:30||93.22||93.21||93.22||93.21|9247
1626275620000|2021-07-14 15:13:40|93.23|93.2|93.23|93.2|93.23|93.2|93.23|93.2|6218
1626275630000|2021-07-14 15:13:50|||||||||5663
1626275640000|2021-07-14 15:14:00|||||||||6058
1626275650000|2021-07-14 15:14:10|93.24|93.21|93.29|93.25|93.29|93.25|93.24|93.21|26784
1626275670000|2021-07-14 15:14:30||93.26||93.26||93.26||93.26|0
1626275700000|2021-07-14 15:15:00|93.28|93.25|93.26|93.23|93.28|93.25|93.26|93.21|22663
1626275720000|2021-07-14 15:15:20|||||||||1235
1626275760000|2021-07-14 15:16:00|93.25|93.22|93.2|93.18|93.25|93.22|93.2|93.18|24533
1626275770000|2021-07-14 15:16:10|||||||||3723
1626275780000|2021-07-14 15:16:20|93.19|93.17|93.22|93.18|93.22|93.18|93.19|93.17|4156
1626275790000|2021-07-14 15:16:30|93.21||93.21||93.21||93.21||0
1626275800000|2021-07-14 15:16:40|||||||||2175
1626275820000|2021-07-14 15:17:00|93.22||93.21||93.22||93.21||2649
1626275830000|2021-07-14 15:17:10|||||||||38667
1626275840000|2021-07-14 15:17:20|93.22|93.19|93.23|93.2|93.23|93.2|93.21|93.19|15074
1626275850000|2021-07-14 15:17:30|93.25|93.23|93.27|93.24|93.28|93.24|93.25|93.23|4011
1626275860000|2021-07-14 15:17:40|93.25|93.23|93.27|93.24|93.27|93.24|93.25|93.23|19616
1626275870000|2021-07-14 15:17:50|93.25||93.25||93.25||93.25||0
1626275880000|2021-07-14 15:18:00|93.24|93.23|93.24|93.22|93.25|93.24|93.23|93.21|16618
1626275890000|2021-07-14 15:18:10|93.23|93.21|93.18|93.16|93.23|93.22|93.18|93.16|60788
1626275900000|2021-07-14 15:18:20|93.19|93.17|93.23|93.19|93.23|93.19|93.19|93.16|18120
1626275920000|2021-07-14 15:18:40|||||||||200000
1626275940000|2021-07-14 15:19:00|93.25||93.23||93.26||93.23||3075
1626275950000|2021-07-14 15:19:10|||||||||12000
1626275970000|2021-07-14 15:19:30|93.22|93.2|93.25|93.21|93.27|93.21|93.22|93.2|45982
1626275990000|2021-07-14 15:19:50|||||||||1067
1626276000000|2021-07-14 15:20:00|93.24|93.2|93.26|93.24|93.29|93.26|93.22|93.2|107203
1626276010000|2021-07-14 15:20:10|93.25|93.25|93.21|93.19|93.25|93.25|93.21|93.19|13575
1626276020000|2021-07-14 15:20:20|||||||||14232
1626276030000|2021-07-14 15:20:30|93.2|93.18|93.21|93.18|93.21|93.18|93.2|93.18|4204
1626276040000|2021-07-14 15:20:40|93.2|93.17|93.2|93.17|93.2|93.17|93.2|93.15|28259
1626276050000|2021-07-14 15:20:50|||||||||391
1626276060000|2021-07-14 15:21:00|93.21|93.18|93.2|93.19|93.21|93.19|93.2|93.18|1276
1626276070000|2021-07-14 15:21:10||93.18||93.18||93.19||93.18|11239
1626276080000|2021-07-14 15:21:20|93.19|93.16|93.18|93.15|93.2|93.18|93.18|93.14|14203
1626276100000|2021-07-14 15:21:40|93.17||93.17||93.17||93.17||20168
1626276110000|2021-07-14 15:21:50|||||||||1100
1626276120000|2021-07-14 15:22:00|93.18|93.16|93.17|93.15|93.19|93.16|93.17|93.15|5422
1626276130000|2021-07-14 15:22:10|93.14|93.14|93.12|93.09|93.14|93.14|93.11|93.06|49626
1626276140000|2021-07-14 15:22:20|93.11|93.07|93.07|93.03|93.11|93.07|93.05|93.03|9230
1626276150000|2021-07-14 15:22:30|93.06||93.05||93.06||93.04||2370
1626276160000|2021-07-14 15:22:40|93.04|93.02|93.04|93.02|93.05|93.02|93.04|93.02|7270
1626276180000|2021-07-14 15:23:00|||||||||139
1626276190000|2021-07-14 15:23:10|93.05|93.03|93.08|93.03|93.08|93.03|93.04|93.02|13644
1626276200000|2021-07-14 15:23:20|93.1|93.04|93.11|93.07|93.11|93.07|93.08|93.04|6223
1626276210000|2021-07-14 15:23:30|93.13|93.08|93.14|93.11|93.16|93.11|93.13|93.08|33118
1626276220000|2021-07-14 15:23:40|93.15|93.12|93.16|93.13|93.18|93.13|93.15|93.11|7383
1626276230000|2021-07-14 15:23:50|93.15||93.16||93.16||93.15||105
1626276240000|2021-07-14 15:24:00|93.17|93.14|93.17|93.14|93.18|93.16|93.16|93.14|5241
1626276260000|2021-07-14 15:24:20||93.15||93.15||93.15||93.15|1000
1626276270000|2021-07-14 15:24:30|93.18|93.16|93.14|93.12|93.18|93.17|93.14|93.12|26982
1626276280000|2021-07-14 15:24:40|93.15|93.13|93.17|93.13|93.17|93.13|93.15|93.13|3291
1626276290000|2021-07-14 15:24:50|93.16||93.16||93.16||93.15||3
1626276300000|2021-07-14 15:25:00|93.17|93.14|93.09|93.05|93.18|93.15|93.09|93.05|77154
1626276310000|2021-07-14 15:25:10|93.1|93.09|93.16|93.11|93.17|93.11|93.1|93.05|26759
1626276320000|2021-07-14 15:25:20|93.18|93.16|93.24|93.19|93.25|93.19|93.16|93.11|12136
1626276330000|2021-07-14 15:25:30|93.22|93.17|93.2|93.19|93.22|93.19|93.2|93.17|6086
1626276340000|2021-07-14 15:25:40||93.17||93.19||93.19||93.17|32074
1626276350000|2021-07-14 15:25:50|93.19|93.18|93.13|93.09|93.19|93.18|93.13|93.09|9515
1626276370000|2021-07-14 15:26:10|93.14|93.07|93.08|93.03|93.14|93.07|93.08|93.02|25470
1626276380000|2021-07-14 15:26:20|93.1|93.04|93.09|93.05|93.13|93.09|93.09|93.04|16112
1626276390000|2021-07-14 15:26:30|93.1|93.06|93.11|93.07|93.11|93.07|93.1|93.06|2616
1626276400000|2021-07-14 15:26:40|||||||||1123
1626276410000|2021-07-14 15:26:50|93.1|93.06|93.09|93.06|93.1|93.06|93.08|93.06|9514
1626276420000|2021-07-14 15:27:00||93.07||93.06||93.07||93.06|4785
1626276430000|2021-07-14 15:27:10|||||||||5000
1626276440000|2021-07-14 15:27:20|93.1|93.07|93.09|93.07|93.1|93.07|93.09|93.06|12162
1626276450000|2021-07-14 15:27:30|93.08|93.06|93.05|93.01|93.08|93.06|93.05|93.01|16310
1626276460000|2021-07-14 15:27:40|93.04||93.05||93.05||93.04||14543
1626276470000|2021-07-14 15:27:50|93.04|93.02|93.05|93.01|93.05|93.02|93.04|93|16811
1626276480000|2021-07-14 15:28:00|||||||||2418
1626276490000|2021-07-14 15:28:10|93.06|93.02|93.07|93.03|93.09|93.07|93.06|93.02|26770
1626276500000|2021-07-14 15:28:20||93.04||93.04||93.04||93.04|3814
1626276520000|2021-07-14 15:28:40|93.06|93.03|93.03|93|93.06|93.03|92.99|92.94|46038
1626276530000|2021-07-14 15:28:50|93.04||93.03||93.06||93.03||2797
1626276540000|2021-07-14 15:29:00|93.04|93.02|93.05|93.02|93.07|93.02|93.03|93.02|24304
1626276550000|2021-07-14 15:29:10|93.08|93.03|93.08|93.05|93.09|93.06|93.08|93.03|28886
1626276560000|2021-07-14 15:29:20|93.09|93.06|93.11|93.08|93.11|93.08|93.08|93.06|7735
1626276570000|2021-07-14 15:29:30|93.12|93.09|93.07|93.02|93.15|93.11|93.07|93.01|71970
1626276580000|2021-07-14 15:29:40|||||||||7419
1626276590000|2021-07-14 15:29:50|93.08|93.03|93.14|93.08|93.16|93.09|93.07|93.03|5271
1626332400000|2021-07-15 07:00:00|93.17|92.91|93.1|92.91|93.17|92.94|93.1|92.91|20
1626332410000|2021-07-15 07:00:10|93.09|92.85|93.04|92.85|93.09|92.85|93.04|92.85|10416
1626332420000|2021-07-15 07:00:20|93.03|92.86|92.81|92.62|93.03|92.86|92.79|92.5|36080
1626332430000|2021-07-15 07:00:30|92.8||92.79||92.8||92.79||13209
1626332440000|2021-07-15 07:00:40|92.87|92.63|92.87|92.63|92.88|92.63|92.79|92.63|15643
1626332450000|2021-07-15 07:00:50|92.86||92.87||92.87||92.86||4212
1626332460000|2021-07-15 07:01:00|92.86||92.86||92.87||92.81||8636
1626332470000|2021-07-15 07:01:10|92.85||92.82||92.85||92.8||2717
1626332480000|2021-07-15 07:01:20|92.81|92.62|92.76|92.63|92.82|92.63|92.75|92.59|27814
1626332490000|2021-07-15 07:01:30|92.75|92.62|92.8|92.51|92.81|92.62|92.6|92.47|20895
1626332500000|2021-07-15 07:01:40|92.79|92.52|92.73|92.53|92.8|92.53|92.72|92.52|2997
1626332510000|2021-07-15 07:01:50|92.72||92.71||92.72||92.7||0
1626332520000|2021-07-15 07:02:00|92.7|92.52|92.67|92.51|92.71|92.55|92.66|92.5|20
1626332530000|2021-07-15 07:02:10|92.66|92.5|92.49|92.38|92.66|92.5|92.48|92.36|31112
1626332540000|2021-07-15 07:02:20|92.57||92.54||92.61||92.54||13015
1626332550000|2021-07-15 07:02:30|92.53|92.39|92.39|92.3|92.53|92.4|92.38|92.3|21096
1626332560000|2021-07-15 07:02:40|92.4|92.28|92.23|92.12|92.4|92.28|92.23|92.11|18406
1626332570000|2021-07-15 07:02:50|92.22|92.11|92.21|92.1|92.22|92.12|92.17|92.1|32308
1626332580000|2021-07-15 07:03:00|92.2|92.11|92.19|92.1|92.21|92.11|92.15|92.1|25857
1626332590000|2021-07-15 07:03:10|92.18|92.05|91.86|91.68|92.18|92.05|91.78|91.63|217153
1626332600000|2021-07-15 07:03:20|91.91|91.69|92.16|91.97|92.23|91.97|91.81|91.69|88459
1626332610000|2021-07-15 07:03:30|92.15||92.15||92.15||92.15||7708
1626332620000|2021-07-15 07:03:40|92.14|91.98|91.99|91.9|92.15|92.11|91.8|91.59|71982
1626332630000|2021-07-15 07:03:50|92|91.8|91.73|91.5|92|91.91|91.57|91.45|121048
1626332640000|2021-07-15 07:04:00|91.75|91.51|91.75|91.66|91.98|91.8|91.64|91.45|50432
1626332650000|2021-07-15 07:04:10|91.74|91.59|91.77|91.62|91.82|91.63|91.68|91.59|15989
1626332660000|2021-07-15 07:04:20|91.78|91.63|91.78|91.62|91.83|91.72|91.72|91.59|81422
1626332670000|2021-07-15 07:04:30|91.84|91.65|91.94|91.72|91.97|91.72|91.8|91.65|45408
1626332680000|2021-07-15 07:04:40|92.02|91.73|92.34|92.18|92.49|92.25|92.02|91.73|248732
1626332690000|2021-07-15 07:04:50|92.38|92.22|92.16|92.05|92.48|92.23|92.15|91.97|48233
1626332700000|2021-07-15 07:05:00|92.15|92.04|91.95|91.79|92.15|92.06|91.94|91.78|16191
1626332710000|2021-07-15 07:05:10|91.94|91.8|91.94|91.83|91.94|91.91|91.94|91.8|15809
1626332720000|2021-07-15 07:05:20|91.95|91.84|91.78|91.65|91.95|91.85|91.78|91.65|10685
1626332730000|2021-07-15 07:05:30|91.77|91.6|91.65|91.53|91.77|91.6|91.63|91.49|8056
1626332740000|2021-07-15 07:05:40|91.64|91.51|91.46|91.31|91.64|91.51|91.45|91.3|42770
1626332750000|2021-07-15 07:05:50|91.47|91.32|91.57|91.48|91.73|91.56|91.47|91.32|41081
1626332760000|2021-07-15 07:06:00|91.56|91.46|91.5|91.35|91.68|91.57|91.47|91.34|28782
1626332770000|2021-07-15 07:06:10|91.49|91.24|91.64|91.5|91.68|91.5|91.4|91.24|48533
1626332780000|2021-07-15 07:06:20|91.63|91.47|91.49|91.37|91.63|91.47|91.48|91.37|5916
1626332790000|2021-07-15 07:06:30|91.48|91.38|91.54|91.38|91.66|91.5|91.48|91.37|12311
1626332800000|2021-07-15 07:06:40|91.53|91.37|91.49|91.37|91.58|91.37|91.48|91.37|28449
1626332810000|2021-07-15 07:06:50|91.48|91.36|91.47|91.37|91.58|91.37|91.37|91.24|10842
1626332820000|2021-07-15 07:07:00|91.49|91.38|91.45|91.32|91.54|91.38|91.43|91.29|3210
1626332830000|2021-07-15 07:07:10|91.44|91.33|91.53|91.38|91.55|91.38|91.43|91.33|28864
1626332840000|2021-07-15 07:07:20|||||||||11939
1626332850000|2021-07-15 07:07:30|91.52|91.35|91.44|91.32|91.52|91.35|91.34|91.24|6374
1626332860000|2021-07-15 07:07:40|91.42|91.25|91.32|91.2|91.42|91.25|91.31|91.19|3526
1626332870000|2021-07-15 07:07:50|91.31|91.19|91.28|91.19|91.31|91.19|91.28|91.19|15352
1626332880000|2021-07-15 07:08:00|91.27|91.15|91.27|91.16|91.27|91.16|91.24|91.15|2555
1626332890000|2021-07-15 07:08:10|91.33|91.17|91.48|91.38|91.54|91.38|91.33|91.17|10402
1626332910000|2021-07-15 07:08:30|91.47|91.35|91.32|91.2|91.47|91.35|91.31|91.17|7673
1626332920000|2021-07-15 07:08:40|91.34|91.16|91.27|91.13|91.36|91.16|91.27|91.12|11386
1626332930000|2021-07-15 07:08:50|91.26|91.08|91.22|91.11|91.27|91.11|91.21|91.07|16716
1626332940000|2021-07-15 07:09:00|91.27|91.12|91.33|91.19|91.33|91.19|91.26|91.12|625
1626332950000|2021-07-15 07:09:10|91.36|91.17|91.28|91.19|91.36|91.19|91.28|91.16|7724
1626332960000|2021-07-15 07:09:20|91.27|91.15|91.21|91.09|91.27|91.15|91.18|91.08|15554
1626332970000|2021-07-15 07:09:30|91.27|91.1|91.23|91.1|91.36|91.22|91.22|91.09|20245
1626332980000|2021-07-15 07:09:40|91.22|91.09|91.15|91.05|91.22|91.09|91.15|91.03|6688
1626332990000|2021-07-15 07:09:50|91.14|91.03|91.17|91.06|91.22|91.06|91.11|91.03|4734
1626333000000|2021-07-15 07:10:00|91.18|91.05|91.27|91.12|91.28|91.12|91.18|91.05|6108
1626333010000|2021-07-15 07:10:10|91.26|91.13|91.39|91.28|91.52|91.38|91.26|91.13|20239
1626333020000|2021-07-15 07:10:20|91.38|91.29|91.46|91.31|91.46|91.31|91.36|91.28|4742
1626333030000|2021-07-15 07:10:30|91.45|91.32|91.61|91.48|91.62|91.48|91.44|91.32|14732
1626333040000|2021-07-15 07:10:40|91.58||91.58||91.58||91.58||3275
1626333050000|2021-07-15 07:10:50|91.57|91.49|91.54|91.4|91.58|91.49|91.52|91.4|20149
1626333060000|2021-07-15 07:11:00|91.53|91.37|91.52|91.41|91.57|91.41|91.43|91.34|7511
1626333070000|2021-07-15 07:11:10|91.56|91.4|91.58|91.44|91.59|91.44|91.5|91.4|100
1626333080000|2021-07-15 07:11:20|91.57|91.45|91.58|91.48|91.59|91.48|91.57|91.45|80
1626333090000|2021-07-15 07:11:30|91.57|91.49|91.67|91.55|91.76|91.55|91.56|91.49|16486
1626333110000|2021-07-15 07:11:50|91.66|91.51|91.81|91.68|91.83|91.68|91.64|91.51|30797
1626333120000|2021-07-15 07:12:00|91.83|91.67|91.86|91.72|91.87|91.72|91.82|91.67|75600
1626333130000|2021-07-15 07:12:10|||||||||2682
1626333140000|2021-07-15 07:12:20|91.89|91.73|91.95|91.84|91.96|91.84|91.89|91.73|1242
1626333150000|2021-07-15 07:12:30|91.94|91.83|91.94|91.85|91.96|91.85|91.92|91.83|6384
1626333170000|2021-07-15 07:12:50|91.93|91.84|91.81|91.69|91.93|91.84|91.8|91.68|25107
1626333180000|2021-07-15 07:13:00|91.79|91.68|91.74|91.58|91.79|91.68|91.67|91.57|7576
1626333190000|2021-07-15 07:13:10|91.73||91.69||91.73||91.69||0
1626333200000|2021-07-15 07:13:20|91.68|91.57|91.56|91.41|91.68|91.57|91.52|91.4|9340
1626333210000|2021-07-15 07:13:30|91.55|91.36|91.57|91.45|91.58|91.45|91.48|91.36|6408
1626333220000|2021-07-15 07:13:40|91.58|91.46|91.66|91.54|91.67|91.55|91.58|91.46|9770
1626333230000|2021-07-15 07:13:50|91.67|91.55|91.66|91.54|91.67|91.56|91.66|91.54|2765
1626333240000|2021-07-15 07:14:00|91.65|91.55|91.73|91.6|91.75|91.6|91.64|91.55|9839
1626333250000|2021-07-15 07:14:10|||||||||10797
1626333260000|2021-07-15 07:14:20|91.74|91.61|91.79|91.66|91.79|91.66|91.74|91.59|5297
1626333270000|2021-07-15 07:14:30|91.81|91.67|91.92|91.82|91.99|91.83|91.81|91.67|11113
1626333280000|2021-07-15 07:14:40|91.94|91.83|91.98|91.85|92.01|91.85|91.94|91.83|2
1626333290000|2021-07-15 07:14:50|91.97|91.84|91.97|91.88|91.97|91.88|91.96|91.82|1628
1626333300000|2021-07-15 07:15:00|92|91.89|91.89|91.75|92.01|91.92|91.88|91.73|36704
1626333310000|2021-07-15 07:15:10|91.88|91.72|91.88|91.79|91.91|91.79|91.84|91.72|8164
1626333320000|2021-07-15 07:15:20|91.92|91.8|92.03|91.97|92.09|92.03|91.92|91.8|16198
1626333330000|2021-07-15 07:15:30|92.09|91.98|92.09|91.98|92.1|92.01|92.09|91.97|5857
1626333340000|2021-07-15 07:15:40|92.08|91.97|92.07|91.95|92.1|91.97|92|91.87|41561
1626333350000|2021-07-15 07:15:50|92.06|91.96|92.01|91.9|92.06|91.96|92|91.89|9068
1626333360000|2021-07-15 07:16:00|92|92|91.97|91.89|92|92|91.97|91.89|13991
1626333370000|2021-07-15 07:16:10|92|91.9|92|91.92|92|91.92|91.98|91.9|14
1626333380000|2021-07-15 07:16:20|91.99|91.93|91.87|91.8|91.99|91.94|91.87|91.8|9351
1626333390000|2021-07-15 07:16:30|91.91|91.77|91.92|91.78|91.93|91.78|91.9|91.75|536
1626333400000|2021-07-15 07:16:40|91.94|91.79|92.1|91.98|92.14|91.99|91.92|91.79|17874
1626333410000|2021-07-15 07:16:50|92.14|91.99|92.19|92.03|92.19|92.03|92.14|91.99|89
1626333420000|2021-07-15 07:17:00|92.18|92.04|92.32|92.23|92.35|92.23|92.18|92.04|14922
1626333430000|2021-07-15 07:17:10|92.31|92.24|92.48|92.33|92.48|92.35|92.31|92.24|36647
1626333440000|2021-07-15 07:17:20|92.49|92.34|92.49|92.37|92.5|92.37|92.46|92.34|100
1626333450000|2021-07-15 07:17:30|92.48||92.45||92.48||92.45||0
1626333460000|2021-07-15 07:17:40|92.44|92.36|92.39|92.26|92.44|92.36|92.39|92.24|11756
1626333470000|2021-07-15 07:17:50|92.4|92.38|92.49|92.32|92.5|92.4|92.4|92.23|15117
1626333480000|2021-07-15 07:18:00|92.48|92.33|92.5|92.35|92.5|92.35|92.43|92.33|1928
1626333490000|2021-07-15 07:18:10|92.51|92.36|92.68|92.53|92.68|92.53|92.51|92.36|2202
1626333500000|2021-07-15 07:18:20|92.67|92.51|92.68|92.54|92.68|92.54|92.6|92.51|3409
1626333510000|2021-07-15 07:18:30|||||||||17267
1626333540000|2021-07-15 07:19:00|92.67|92.5|92.67|92.53|92.67|92.53|92.61|92.5|11959
1626333550000|2021-07-15 07:19:10|92.66||92.67||92.67||92.66||1864
1626333560000|2021-07-15 07:19:20|92.6|92.55|92.58|92.49|92.67|92.56|92.58|92.49|28453
1626333570000|2021-07-15 07:19:30|92.57|92.46|92.52|92.38|92.57|92.46|92.52|92.36|7331
1626333580000|2021-07-15 07:19:40|92.53|92.39|92.61|92.49|92.62|92.49|92.53|92.39|5000
1626333590000|2021-07-15 07:19:50||92.5||92.53||92.53||92.5|2584
1626333600000|2021-07-15 07:20:00|92.6|92.5|92.6|92.46|92.61|92.5|92.54|92.34|6563
1626333610000|2021-07-15 07:20:10|92.61|92.48|92.63|92.51|92.65|92.51|92.5|92.48|678
1626333620000|2021-07-15 07:20:20|92.67|92.52|92.75|92.61|92.82|92.61|92.67|92.52|12145
1626333630000|2021-07-15 07:20:30|92.74|92.62|92.7|92.6|92.74|92.62|92.7|92.6|6590
1626333640000|2021-07-15 07:20:40|92.69|92.59|92.62|92.48|92.7|92.6|92.62|92.45|7716
1626333650000|2021-07-15 07:20:50|92.61|92.47|92.57|92.44|92.61|92.49|92.57|92.41|1167
1626333660000|2021-07-15 07:21:00|92.56|92.43|92.59|92.46|92.59|92.46|92.56|92.41|0
1626333670000|2021-07-15 07:21:10|92.49|92.45|92.38|92.28|92.59|92.47|92.38|92.27|41282
1626333680000|2021-07-15 07:21:20|||||||||94
1626333690000|2021-07-15 07:21:30|92.37||92.37||92.37||92.37||7585
1626333700000|2021-07-15 07:21:40|92.38||92.37||92.38||92.36||7697
1626333710000|2021-07-15 07:21:50|92.36|92.29|92.37|92.29|92.38|92.29|92.36|92.29|2683
1626333720000|2021-07-15 07:22:00|92.36|92.28|92.26|92.17|92.36|92.28|92.26|92.17|13479
1626333730000|2021-07-15 07:22:10||92.14||92.13||92.14||92.11|0
1626333750000|2021-07-15 07:22:30|92.25|92.12|92.19|92.07|92.25|92.12|92.19|92.07|4633
1626333760000|2021-07-15 07:22:40||92.08||92.08||92.08||92.07|0
1626333770000|2021-07-15 07:22:50|92.18|92.09|92.18|92.07|92.18|92.09|92.18|92.07|100
1626333790000|2021-07-15 07:23:10|92.17|92.05|92.12|92.03|92.17|92.05|92.11|92|1791
1626333800000|2021-07-15 07:23:20|92.11|92|92.12|92.02|92.12|92.02|92.11|92|1063
1626333820000|2021-07-15 07:23:40|92.15|92.03|92.25|92.12|92.26|92.12|92.15|92.03|7840
1626333830000|2021-07-15 07:23:50|92.32|92.13|92.31|92.18|92.32|92.18|92.31|92.13|145
1626333840000|2021-07-15 07:24:00|92.33|92.19|92.33|92.22|92.35|92.24|92.33|92.19|6602
1626333850000|2021-07-15 07:24:10|92.34|92.23|92.33|92.22|92.34|92.23|92.33|92.22|54000
1626333860000|2021-07-15 07:24:20|||||||||5379
1626333870000|2021-07-15 07:24:30|92.32|92.21|92.15|92.04|92.32|92.21|92.15|92.02|18467
1626333880000|2021-07-15 07:24:40|92.16|92.05|92.16|92.05|92.16|92.05|92.16|92.05|4401
1626333890000|2021-07-15 07:24:50|92.15|92.04|92.14|92.04|92.15|92.08|92.13|92|1880
1626333900000|2021-07-15 07:25:00|92.15|92.05|92.22|92.08|92.23|92.08|92.15|92.05|4648
1626333920000|2021-07-15 07:25:20|92.23|92.1|92.32|92.22|92.32|92.22|92.23|92.1|5536
1626333930000|2021-07-15 07:25:30|92.31|92.21|92.27|92.14|92.31|92.21|92.27|92.12|10264
1626333950000|2021-07-15 07:25:50|92.26|92.13|92.21|92.07|92.26|92.13|92.21|92.05|3441
1626333960000|2021-07-15 07:26:00|92.2|92.06|92.11|92|92.2|92.07|92.11|92|7392
1626333970000|2021-07-15 07:26:10|92.12|92.01|92.15|92.03|92.15|92.03|92.12|92.01|2171
1626333990000|2021-07-15 07:26:30|92.16|92.16|92.21|92.1|92.24|92.16|92.16|92.03|10000
1626334000000|2021-07-15 07:26:40||92.11||92.11||92.11||92.1|5
1626334020000|2021-07-15 07:27:00|92.2|92.12|92.21|92.12|92.25|92.12|92.2|92.12|5701
1626334030000|2021-07-15 07:27:10|92.23|92.13|92.27|92.14|92.28|92.14|92.23|92.13|70
1626334040000|2021-07-15 07:27:20|92.28|92.15|92.27|92.17|92.28|92.18|92.23|92.15|3365
1626334050000|2021-07-15 07:27:30|92.26|92.16|92.26|92.16|92.26|92.16|92.26|92.16|19470
1626334060000|2021-07-15 07:27:40|92.25|92.14|92.18|92.06|92.25|92.14|92.18|92.04|800
1626334070000|2021-07-15 07:27:50|92.17|92.07|92.27|92.16|92.27|92.18|92.16|92.05|700
1626334080000|2021-07-15 07:28:00|92.26|92.17|92.13|92.02|92.26|92.2|92.13|92|30823
1626334090000|2021-07-15 07:28:10|92.16|92.03|92.17|92.05|92.19|92.06|92.15|92.02|0
1626334100000|2021-07-15 07:28:20|||||||||2691
1626334120000|2021-07-15 07:28:40|92.18|92.06|92.2|92.06|92.21|92.06|92.18|92.06|620
1626334130000|2021-07-15 07:28:50|92.19|92.07|92.12|92|92.19|92.1|92.12|92|6729
1626334140000|2021-07-15 07:29:00|92.11||92.08||92.11||92.08||651
1626334150000|2021-07-15 07:29:10|92.07|91.99|92.19|92.07|92.22|92.07|92.05|91.97|67437
1626334160000|2021-07-15 07:29:20|92.22|92.08|92.27|92.14|92.28|92.2|92.21|92.08|15417
1626334170000|2021-07-15 07:29:30|92.28|92.16|92.3|92.18|92.37|92.27|92.28|92.14|10905
1626334180000|2021-07-15 07:29:40|92.33|92.19|92.32|92.2|92.33|92.2|92.31|92.19|0
1626334190000|2021-07-15 07:29:50|92.31|92.21|92.27|92.17|92.31|92.22|92.27|92.17|4014
1626334200000|2021-07-15 07:30:00|92.26|92.16|92.17|92.06|92.26|92.16|92.17|92.05|1643
1626334210000|2021-07-15 07:30:10|92.16|92.05|92.13|92.05|92.16|92.05|92.13|92.05|1857
1626334220000|2021-07-15 07:30:20|92.12|92.03|92.08|91.99|92.12|92.04|92.05|91.95|36340
1626334230000|2021-07-15 07:30:30|92.07|91.98|92.05|91.95|92.07|91.98|92.05|91.95|1279
1626334240000|2021-07-15 07:30:40|92.04|91.94|91.93|91.83|92.04|91.94|91.93|91.8|8843
1626334250000|2021-07-15 07:30:50|91.92|91.82|91.99|91.89|92|91.89|91.89|91.82|12571
1626334260000|2021-07-15 07:31:00|92.01|91.88|92.03|91.92|92.04|91.93|92.01|91.87|4516
1626334270000|2021-07-15 07:31:10|||||||||1086
1626334280000|2021-07-15 07:31:20||91.93||91.93||91.93||91.93|5
1626334290000|2021-07-15 07:31:30||91.92||91.92||91.92||91.92|13
1626334300000|2021-07-15 07:31:40|||||||||1344
1626334310000|2021-07-15 07:31:50|92.04|91.93|92.19|92.08|92.2|92.09|92.04|91.93|14360
1626334330000|2021-07-15 07:32:10|92.2|92.09|92.21|92.14|92.22|92.14|92.2|92.09|3135
1626334340000|2021-07-15 07:32:20|92.22||92.22||92.22||92.21||0
1626334350000|2021-07-15 07:32:30|92.21||92.21||92.21||92.21||5
1626334360000|2021-07-15 07:32:40|92.2|92.13|92.16|92.04|92.22|92.13|92.08|92.01|13877
1626334370000|2021-07-15 07:32:50|92.15|92.03|92.15|92.04|92.16|92.04|92.12|92.01|5
1626334380000|2021-07-15 07:33:00|92.14|92.03|92.11|92.02|92.14|92.03|92.08|92|62379
1626334390000|2021-07-15 07:33:10|92.1||92.1||92.11||92.09||540
1626334400000|2021-07-15 07:33:20|92.12|92.03|92.1|92.03|92.13|92.04|92.1|92.01|3148
1626334410000|2021-07-15 07:33:30|92.12|92.04|92.19|92.1|92.23|92.12|92.12|92.04|30103
1626334420000|2021-07-15 07:33:40|92.22|92.11|92.18|92.09|92.28|92.17|92.18|92.09|1613
1626334430000|2021-07-15 07:33:50|92.21|92.1|92.22|92.11|92.23|92.11|92.2|92.1|0
1626334440000|2021-07-15 07:34:00|92.21|92.12|92.23|92.14|92.23|92.14|92.2|92.12|1081
1626334450000|2021-07-15 07:34:10|92.28|92.15|92.29|92.18|92.3|92.18|92.28|92.15|2603
1626334460000|2021-07-15 07:34:20|92.3||92.29||92.3||92.29||22885
1626334470000|2021-07-15 07:34:30|92.31||92.29||92.31||92.29||8519
1626334480000|2021-07-15 07:34:40|92.31|92.19|92.32|92.24|92.32|92.24|92.3|92.19|10000
1626334490000|2021-07-15 07:34:50|||||||||1029
1626334500000|2021-07-15 07:35:00|92.35|92.25|92.34|92.25|92.35|92.25|92.34|92.25|5448
1626334510000|2021-07-15 07:35:10|92.36|92.26|92.43|92.34|92.43|92.34|92.36|92.26|12408
1626334520000|2021-07-15 07:35:20||92.35||92.35||92.35||92.35|2166
1626334530000|2021-07-15 07:35:30|92.46|92.36|92.44|92.35|92.46|92.37|92.44|92.35|1412
1626334540000|2021-07-15 07:35:40|92.43|92.34|92.39|92.29|92.43|92.34|92.36|92.26|6211
1626334560000|2021-07-15 07:36:00|92.4|92.3|92.48|92.38|92.49|92.38|92.4|92.3|7274
1626334570000|2021-07-15 07:36:10|92.47|92.39|92.44|92.38|92.47|92.39|92.44|92.37|7115
1626334580000|2021-07-15 07:36:20|92.43|92.37|92.4|92.33|92.43|92.37|92.38|92.33|16401
1626334590000|2021-07-15 07:36:30|92.39|92.34|92.41|92.34|92.42|92.34|92.39|92.34|0
1626334600000|2021-07-15 07:36:40|||||||||2005
1626334610000|2021-07-15 07:36:50|92.4|92.33|92.4|92.32|92.41|92.33|92.39|92.32|5735
1626334620000|2021-07-15 07:37:00|92.38|92.33|92.33|92.22|92.38|92.33|92.33|92.21|6350
1626334630000|2021-07-15 07:37:10|92.32|92.21|92.29|92.2|92.32|92.22|92.29|92.18|3028
1626334640000|2021-07-15 07:37:20|92.28|92.19|92.25|92.16|92.28|92.19|92.25|92.16|0
1626334650000|2021-07-15 07:37:30|92.24|92.15|92.21|92.1|92.24|92.15|92.21|92.1|15491
1626334660000|2021-07-15 07:37:40|92.2|92.11|92.27|92.17|92.28|92.17|92.19|92.11|8221
1626334670000|2021-07-15 07:37:50|92.26|92.16|92.21|92.12|92.26|92.16|92.2|92.09|2405
1626334680000|2021-07-15 07:38:00|92.23|92.11|92.19|92.1|92.24|92.11|92.19|92.08|0
1626334690000|2021-07-15 07:38:10|92.21|92.11|92.22|92.11|92.22|92.11|92.21|92.11|1
1626334710000|2021-07-15 07:38:30|92.25|92.12|92.27|92.17|92.27|92.17|92.25|92.12|2469
1626334720000|2021-07-15 07:38:40|92.28|92.18|92.29|92.21|92.3|92.21|92.28|92.18|4740
1626334730000|2021-07-15 07:38:50|92.3|92.22|92.32|92.25|92.32|92.25|92.3|92.22|3097
1626334740000|2021-07-15 07:39:00|92.31|92.23|92.31|92.21|92.31|92.23|92.31|92.2|300
1626334750000|2021-07-15 07:39:10|92.3|92.2|92.3|92.2|92.31|92.2|92.29|92.19|0
1626334760000|2021-07-15 07:39:20|92.31|92.21|92.33|92.24|92.33|92.24|92.31|92.21|4332
1626334770000|2021-07-15 07:39:30|92.32|92.22|92.32|92.22|92.32|92.22|92.32|92.21|0
1626334780000|2021-07-15 07:39:40|92.31|92.21|92.3|92.19|92.31|92.21|92.3|92.18|484
1626334790000|2021-07-15 07:39:50||92.2||92.2||92.2||92.2|10780
1626334800000|2021-07-15 07:40:00|92.32|92.21|92.32|92.23|92.33|92.23|92.32|92.21|10300
1626334810000|2021-07-15 07:40:10|92.23|92.22|92.27|92.18|92.31|92.22|92.23|92.18|16136
1626334820000|2021-07-15 07:40:20|92.26|92.16|92.13|92.06|92.27|92.16|92.12|92.01|13458
1626334830000|2021-07-15 07:40:30|92.12|92.05|92.16|92.1|92.16|92.1|92.12|92.05|3786
1626334840000|2021-07-15 07:40:40||92.08||92.11||92.11||92.08|5002
1626334850000|2021-07-15 07:40:50|92.18|92.12|92.22|92.13|92.27|92.21|92.18|92.12|22458
1626334860000|2021-07-15 07:41:00|92.21|92.14|92.22|92.14|92.22|92.14|92.21|92.11|2758
1626334880000|2021-07-15 07:41:20|92.21|92.13|92.2|92.1|92.21|92.13|92.17|92.06|17448
1626334890000|2021-07-15 07:41:30||92.12||92.15||92.16||92.12|7248
1626334900000|2021-07-15 07:41:40|92.22|92.17|92.22|92.15|92.22|92.17|92.22|92.13|15061
1626334910000|2021-07-15 07:41:50|92.21|92.13|92.22|92.13|92.23|92.17|92.19|92.13|18963
1626334920000|2021-07-15 07:42:00|92.21|92.12|92.15|92.1|92.22|92.12|92.15|92.1|3539
1626334930000|2021-07-15 07:42:10|92.14|92.05|92.24|92.15|92.25|92.15|92.12|92.02|20401
1626334940000|2021-07-15 07:42:20|92.26|92.16|92.27|92.19|92.27|92.19|92.25|92.16|54
1626334950000|2021-07-15 07:42:30|92.2|92.17|92.26|92.17|92.27|92.17|92.2|92.16|9889
1626334960000|2021-07-15 07:42:40|||||||||21725
1626334970000|2021-07-15 07:42:50|92.27|92.18|92.27|92.19|92.27|92.19|92.27|92.18|0
1626334980000|2021-07-15 07:43:00|92.28||92.28||92.28||92.28||200
1626334990000|2021-07-15 07:43:10|92.27|92.18|92.26|92.18|92.27|92.18|92.26|92.17|9
1626335000000|2021-07-15 07:43:20|92.25|92.17|92.25|92.16|92.25|92.17|92.25|92.16|655
1626335010000|2021-07-15 07:43:30|92.26|92.17|92.28|92.19|92.28|92.19|92.26|92.17|7596
1626335020000|2021-07-15 07:43:40|92.27||92.27||92.27||92.27||120
1626335030000|2021-07-15 07:43:50|92.28|92.2|92.26|92.2|92.28|92.2|92.25|92.2|2500
1626335040000|2021-07-15 07:44:00|92.28|92.21|92.35|92.26|92.35|92.26|92.28|92.21|5018
1626335050000|2021-07-15 07:44:10|92.34|92.28|92.36|92.28|92.37|92.28|92.34|92.26|2709
1626335060000|2021-07-15 07:44:20|92.35|92.26|92.33|92.26|92.35|92.28|92.33|92.26|1076
1626335080000|2021-07-15 07:44:40|||||||||579
1626335090000|2021-07-15 07:44:50|||||||||1000
1626335100000|2021-07-15 07:45:00|92.32|92.25|92.25|92.18|92.32|92.25|92.23|92.16|43725
1626335110000|2021-07-15 07:45:10|92.24|92.16|92.17|92.11|92.25|92.17|92.13|92.03|21470
1626335120000|2021-07-15 07:45:20|92.19||92.17||92.2||92.17||1250
1626335160000|2021-07-15 07:46:00|92.16||92.16||92.16||92.16||9815
1626335170000|2021-07-15 07:46:10|92.2|92.12|92.2|92.12|92.2|92.12|92.2|92.12|1388
1626335180000|2021-07-15 07:46:20|92.22|92.13|92.29|92.2|92.3|92.2|92.22|92.13|4552
1626335190000|2021-07-15 07:46:30|92.28|92.19|92.19|92.1|92.28|92.19|92.19|92.09|13803
1626335200000|2021-07-15 07:46:40||92.11||92.1||92.11||92.1|1186
1626335210000|2021-07-15 07:46:50|92.18|92.09|92.17|92.08|92.18|92.1|92.17|92.07|146350
1626335220000|2021-07-15 07:47:00|||||||||2500
1626335230000|2021-07-15 07:47:10|92.16|92.09|92.12|92.04|92.16|92.09|92.04|92.02|107092
1626335240000|2021-07-15 07:47:20|92.13|92.05|92.13|92.06|92.13|92.06|92.13|92.05|0
1626335250000|2021-07-15 07:47:30|92.12|92.07|92.16|92.09|92.16|92.09|92.12|92.07|10359
1626335260000|2021-07-15 07:47:40|92.08|92.08|92.11|92.01|92.16|92.08|92.07|92|37161
1626335270000|2021-07-15 07:47:50|92.13|92.02|92.16|92.07|92.16|92.07|92.13|92.02|22307
1626335280000|2021-07-15 07:48:00|92.1|92.1|92.22|92.14|92.22|92.14|92.1|92.07|19685
1626335290000|2021-07-15 07:48:10|92.23|92.15|92.22|92.15|92.23|92.15|92.22|92.15|3335
1626335320000|2021-07-15 07:48:40|92.21|92.13|92.2|92.13|92.21|92.13|92.2|92.13|26868
1626335340000|2021-07-15 07:49:00|92.19|92.12|92.09|92.03|92.19|92.12|92.09|92.01|18062
1626335350000|2021-07-15 07:49:10|92.08|92.02|92.07|92.01|92.08|92.02|92.07|92.01|4743
1626335360000|2021-07-15 07:49:20|92.06|92|92.06|92|92.07|92.01|92.04|92|1847
1626335370000|2021-07-15 07:49:30|92.07||92.07||92.07||92.07||0
1626335380000|2021-07-15 07:49:40||92.01||92.01||92.01||92.01|0
1626335400000|2021-07-15 07:50:00|92.1|92.02|92.2|92.12|92.21|92.12|92.08|92.02|11652
1626335410000|2021-07-15 07:50:10|92.19|92.11|92.14|92.06|92.19|92.11|92.13|92.04|3245
1626335420000|2021-07-15 07:50:20|92.16|92.07|92.1|92.02|92.16|92.09|92.1|92.01|750
1626335430000|2021-07-15 07:50:30|92.11||92.11||92.11||92.11||0
1626335440000|2021-07-15 07:50:40|92.1|92.03|92.11|92.04|92.11|92.04|92.1|92.03|5455
1626335450000|2021-07-15 07:50:50|92.1|92.03|92.11|92.04|92.12|92.05|92.1|92.02|1941
1626335460000|2021-07-15 07:51:00|92.1|92.02|92.08|92|92.1|92.02|92.07|92|7329
1626335480000|2021-07-15 07:51:20|||||||||20000
1626335490000|2021-07-15 07:51:30|92.07|91.98|92|91.94|92.07|92|92|91.92|53440
1626335500000|2021-07-15 07:51:40|91.99||91.99||91.99||91.99||3471
1626335510000|2021-07-15 07:51:50|91.98|91.95|92.03|91.96|92.03|91.97|91.98|91.95|3299
1626335520000|2021-07-15 07:52:00|92.05|91.97|92.07|92|92.08|92|92.05|91.97|5297
1626335530000|2021-07-15 07:52:10|92.06|91.99|92.03|91.98|92.06|91.99|92.03|91.98|58521
1626335540000|2021-07-15 07:52:20|92.04|91.99|92.1|92.01|92.1|92.01|92.04|91.98|6046
1626335550000|2021-07-15 07:52:30|92.09|92.02|92.14|92.05|92.15|92.05|92.09|92.02|3315
1626335560000|2021-07-15 07:52:40|92.13|92.02|92.08|92|92.13|92.02|92.08|91.99|3614
1626335570000|2021-07-15 07:52:50|92.09|92.01|92.11|92.04|92.11|92.04|92.09|92|2500
1626335580000|2021-07-15 07:53:00|92.12|92.05|92.13|92.06|92.14|92.08|92.12|92.05|12555
1626335590000|2021-07-15 07:53:10|92.14|92.07|92.16|92.11|92.16|92.11|92.14|92.07|24887
1626335600000|2021-07-15 07:53:20|92.17|92.12|92.28|92.19|92.3|92.19|92.17|92.12|4590
1626335610000|2021-07-15 07:53:30|92.27|92.18|92.25|92.18|92.27|92.18|92.22|92.17|7292
1626335620000|2021-07-15 07:53:40|92.24|92.19|92.24|92.17|92.25|92.23|92.22|92.14|17910
1626335630000|2021-07-15 07:53:50|92.25||92.24||92.25||92.24||1955
1626335640000|2021-07-15 07:54:00|92.23|92.14|92.19|92.13|92.23|92.15|92.19|92.12|6109
1626335650000|2021-07-15 07:54:10|92.2|92.12|92.22|92.13|92.22|92.13|92.18|92.12|8976
1626335660000|2021-07-15 07:54:20|92.23|92.14|92.32|92.25|92.33|92.25|92.23|92.14|21911
1626335670000|2021-07-15 07:54:30|92.31|92.23|92.23|92.18|92.31|92.23|92.23|92.18|12139
1626335680000|2021-07-15 07:54:40|92.22|92.16|92.21|92.16|92.22|92.16|92.21|92.16|1921
1626335690000|2021-07-15 07:54:50|92.2|92.15|92.16|92.1|92.2|92.15|92.16|92.08|6071
1626335700000|2021-07-15 07:55:00|92.17|92.11|92.15|92.11|92.2|92.12|92.15|92.11|1947
1626335710000|2021-07-15 07:55:10|92.14|92.1|92.12|92.08|92.14|92.1|92.12|92.08|7986
1626335730000|2021-07-15 07:55:30|92.11|92.09|92.12|92.08|92.12|92.09|92.11|92.08|34030
1626335760000|2021-07-15 07:56:00|||||||||21801
1626335770000|2021-07-15 07:56:10|92.11|92.07|92.01|91.94|92.11|92.07|92.01|91.93|11000
1626335780000|2021-07-15 07:56:20|92.02|91.95|92.02|91.97|92.02|91.98|91.99|91.95|7690
1626335790000|2021-07-15 07:56:30|92.01|91.99|91.98|91.9|92.02|91.99|91.97|91.89|9286
1626335800000|2021-07-15 07:56:40|91.97||91.96||91.97||91.96||626
1626335810000|2021-07-15 07:56:50||91.91||91.91||91.91||91.91|105
1626335820000|2021-07-15 07:57:00|91.98|91.92|92|91.97|92|91.97|91.98|91.92|42812
1626335830000|2021-07-15 07:57:10|92.03|91.98|92.05|91.99|92.1|92.02|92.03|91.98|9997
1626335840000|2021-07-15 07:57:20|92.04|91.97|91.94|91.9|92.04|91.98|91.94|91.89|11941
1626335860000|2021-07-15 07:57:40|91.93|91.89|91.92|91.89|91.93|91.89|91.92|91.89|4152
1626335870000|2021-07-15 07:57:50|91.94|91.9|91.95|91.89|91.98|91.95|91.94|91.89|12778
1626335880000|2021-07-15 07:58:00|91.94|91.88|91.89|91.82|91.94|91.88|91.89|91.8|10581
1626335890000|2021-07-15 07:58:10||91.83||91.84||91.84||91.83|8657
1626335900000|2021-07-15 07:58:20|91.91|91.85|91.91|91.86|91.92|91.86|91.88|91.85|9704
1626335910000|2021-07-15 07:58:30|91.92|91.87|91.97|91.91|91.97|91.91|91.92|91.87|10084
1626335920000|2021-07-15 07:58:40|92|91.93|92.05|91.98|92.06|91.98|92|91.93|1533
1626335930000|2021-07-15 07:58:50|92.07|91.99|92.07|92|92.08|92|92.06|91.99|5431
1626335940000|2021-07-15 07:59:00|92.08|92.01|92.07|92.01|92.08|92.02|92.07|92.01|7308
1626335950000|2021-07-15 07:59:10|92.06|92|92.05|91.99|92.06|92|92.05|91.99|6674
1626335960000|2021-07-15 07:59:20|92.07|92|92.05|92|92.08|92.01|92.05|92|10828
1626335970000|2021-07-15 07:59:30|92.07|92.01|92.07|92.02|92.07|92.02|92.03|92|8440
1626335980000|2021-07-15 07:59:40|92.08|92.03|92.14|92.04|92.18|92.08|92.07|91.99|63280
1626335990000|2021-07-15 07:59:50|92.13|92.05|92.16|92.09|92.16|92.09|92.11|92.05|8580
1626336000000|2021-07-15 08:00:00|92.15||92.15||92.15||92.15||0
1626336020000|2021-07-15 08:00:20|92.14|92.08|92.11|92.03|92.14|92.08|92.07|91.99|15725
1626336040000|2021-07-15 08:00:40|92.1|92.04|92.12|92.06|92.12|92.08|92.08|92.03|21782
1626336050000|2021-07-15 08:00:50|92.11|92.07|92.09|92.04|92.11|92.07|92.09|92.04|7247
1626336060000|2021-07-15 08:01:00|92.1|92.03|92.12|92.02|92.12|92.04|92.1|92|11969
1626336070000|2021-07-15 08:01:10|92.11|92.04|92.11|92.03|92.11|92.04|92.07|92.02|6933
1626336080000|2021-07-15 08:01:20|92.1|92.04|92.06|92|92.1|92.05|92.06|92|19212
1626336110000|2021-07-15 08:01:50||92.01||92.01||92.01||92.01|2
1626336120000|2021-07-15 08:02:00|92.05|92|91.99|91.92|92.05|92|91.99|91.92|33496
1626336130000|2021-07-15 08:02:10|91.98|91.93|91.98|91.94|91.98|91.94|91.98|91.93|0
1626336140000|2021-07-15 08:02:20|91.97|91.93|91.97|91.93|91.97|91.93|91.97|91.93|1975
1626336160000|2021-07-15 08:02:40|||||||||121
1626336170000|2021-07-15 08:02:50|92.01|91.94|92|91.94|92.01|91.96|92|91.94|9803
1626336180000|2021-07-15 08:03:00|92.01|91.95|92.03|91.97|92.03|91.97|92.01|91.95|6691
1626336190000|2021-07-15 08:03:10|92.02|91.96|92.02|91.97|92.02|91.97|92.02|91.95|11797
1626336200000|2021-07-15 08:03:20|||||||||262
1626336220000|2021-07-15 08:03:40||91.98||91.97||91.98||91.97|23
1626336230000|2021-07-15 08:03:50|92.03|91.98|92.04|92.01|92.05|92.02|92.03|91.98|32584
1626336240000|2021-07-15 08:04:00|92.06|91.98|92.05|92.01|92.06|92.01|92.04|91.98|59070
1626336250000|2021-07-15 08:04:10|92.04|91.98|92.06|92.02|92.06|92.02|92.01|91.98|8161
1626336260000|2021-07-15 08:04:20|92.08|92.03|92.14|92.09|92.17|92.1|92.06|92.02|54993
1626336270000|2021-07-15 08:04:30|92.13|92.1|92.16|92.11|92.17|92.11|92.12|92.1|8887
1626336280000|2021-07-15 08:04:40|92.14|92.09|92.09|92.05|92.14|92.09|92.07|92.05|7899
1626336290000|2021-07-15 08:04:50|92.1|92.01|92.11|92.05|92.12|92.05|92.1|92|4575
1626336300000|2021-07-15 08:05:00|92.12|92.06|92.18|92.13|92.21|92.13|92.11|92.06|19883
1626336310000|2021-07-15 08:05:10|92.17|92.11|92.16|92.1|92.17|92.11|92.16|92.08|5210
1626336330000|2021-07-15 08:05:30|92.15|92.08|92.08|92.01|92.15|92.08|92.08|92|3334
1626336350000|2021-07-15 08:05:50|92.07|92|92.01|91.94|92.07|92.02|92.01|91.94|39142
1626336360000|2021-07-15 08:06:00|92||91.98||92||91.98||65
1626336370000|2021-07-15 08:06:10|91.97|91.92|91.92|91.84|91.97|91.92|91.92|91.83|15546
1626336380000|2021-07-15 08:06:20||91.83||91.83||91.83||91.83|0
1626336390000|2021-07-15 08:06:30||91.84||91.84||91.84||91.84|2424
1626336400000|2021-07-15 08:06:40||91.85||91.84||91.85||91.83|0
1626336410000|2021-07-15 08:06:50|91.93|91.83|91.92|91.85|91.93|91.86|91.92|91.83|18484
1626336420000|2021-07-15 08:07:00|91.93|91.86|91.99|91.93|92|91.93|91.93|91.86|4869
1626336430000|2021-07-15 08:07:10|92|91.94|92|91.95|92|91.95|92|91.94|8100
1626336440000|2021-07-15 08:07:20|91.99|91.96|91.97|91.9|91.99|91.96|91.97|91.9|5356
1626336450000|2021-07-15 08:07:30|92|91.91|91.99|91.92|92|91.94|91.99|91.91|13051
1626336460000|2021-07-15 08:07:40|92|91.93|92|91.96|92|91.96|92|91.93|23329
1626336470000|2021-07-15 08:07:50|92.03|92|92.02|91.99|92.03|92|92.02|91.96|5121
1626336480000|2021-07-15 08:08:00|92.01|91.98|91.99|91.93|92.01|91.98|91.96|91.91|22529
1626336490000|2021-07-15 08:08:10|91.98|91.92|91.98|91.93|91.98|91.93|91.98|91.92|3108
1626336500000|2021-07-15 08:08:20|91.99|91.94|92.02|91.95|92.03|92|91.99|91.94|11899
1626336510000|2021-07-15 08:08:30|92.01|91.94|92|91.94|92.01|91.94|92|91.94|531
1626336520000|2021-07-15 08:08:40|||||||||7500
1626336530000|2021-07-15 08:08:50|||||||||5000
1626336540000|2021-07-15 08:09:00|92.03|91.95|92.02|91.96|92.03|91.99|92.02|91.95|10649
1626336560000|2021-07-15 08:09:20|92.01|91.97|92.02|91.98|92.03|91.98|92|91.96|23319
1626336570000|2021-07-15 08:09:30|92.01|91.96|91.99|91.94|92.01|91.96|91.99|91.94|2672
1626336580000|2021-07-15 08:09:40|91.97|91.91|91.96|91.89|91.97|91.91|91.96|91.87|3026
1626336590000|2021-07-15 08:09:50||91.9||91.9||91.9||91.9|0
1626336600000|2021-07-15 08:10:00|91.95|91.91|91.95|91.9|91.95|91.91|91.95|91.9|5316
1626336610000|2021-07-15 08:10:10|||||||||10095
1626336620000|2021-07-15 08:10:20|||||||||3500
1626336630000|2021-07-15 08:10:30|91.98|91.91|91.96|91.92|91.98|91.94|91.95|91.91|10432
1626336650000|2021-07-15 08:10:50|91.95|91.91|91.91|91.84|91.95|91.91|91.91|91.83|20071
1626336660000|2021-07-15 08:11:00|91.92|91.85|91.9|91.85|91.92|91.86|91.9|91.85|2722
1626336670000|2021-07-15 08:11:10|91.92|91.86|91.9|91.85|91.92|91.86|91.9|91.85|5249
1626336680000|2021-07-15 08:11:20|91.92|91.86|91.92|91.86|91.92|91.86|91.92|91.86|2934
1626336690000|2021-07-15 08:11:30|91.93|91.87|92|91.94|92.02|91.94|91.93|91.87|12591
1626336700000|2021-07-15 08:11:40|92.03|91.95|92.03|91.95|92.04|91.96|92.03|91.94|2312
1626336710000|2021-07-15 08:11:50|92.04|91.96|92.03|91.96|92.04|92|92.03|91.96|13890
1626336720000|2021-07-15 08:12:00|92.02|91.94|91.96|91.9|92.02|91.94|91.96|91.9|2537
1626336730000|2021-07-15 08:12:10|||||||||9318
1626336740000|2021-07-15 08:12:20|91.95|91.88|91.94|91.87|91.95|91.88|91.94|91.87|16592
1626336750000|2021-07-15 08:12:30|91.96|91.88|91.97|91.94|91.97|91.94|91.96|91.88|2500
1626336760000|2021-07-15 08:12:40|91.99|91.95|92|91.94|92.02|91.95|91.99|91.94|5305
1626336770000|2021-07-15 08:12:50|91.99|91.91|91.92|91.86|91.99|91.91|91.92|91.83|4557
1626336780000|2021-07-15 08:13:00|91.91|91.85|91.91|91.85|91.91|91.85|91.91|91.85|0
1626336790000|2021-07-15 08:13:10||91.86||91.87||91.87||91.86|3987
1626336800000|2021-07-15 08:13:20|91.92|91.88|91.96|91.89|92.01|91.95|91.91|91.88|50114
1626336810000|2021-07-15 08:13:30||91.88||91.88||91.88||91.87|0
1626336820000|2021-07-15 08:13:40|91.98|91.89|91.99|91.94|92.05|91.98|91.98|91.89|19276
1626336840000|2021-07-15 08:14:00|91.98|91.93|91.91|91.85|91.98|91.93|91.91|91.85|8088
1626336850000|2021-07-15 08:14:10||91.86||91.86||91.86||91.85|0
1626336860000|2021-07-15 08:14:20|91.95|91.87|91.92|91.86|91.95|91.88|91.92|91.86|12620
1626336880000|2021-07-15 08:14:40|91.91|91.85|91.8|91.72|91.91|91.85|91.8|91.71|12835
1626336890000|2021-07-15 08:14:50|91.79||91.78||91.79||91.78||4523
1626336900000|2021-07-15 08:15:00|91.79|91.73|91.97|91.91|91.98|91.91|91.79|91.73|11346
1626336910000|2021-07-15 08:15:10|||||||||1100
1626336920000|2021-07-15 08:15:20|92.01|91.92|92|91.92|92.01|91.92|92|91.92|1482
1626336930000|2021-07-15 08:15:30|||||||||3589
1626336950000|2021-07-15 08:15:50|||||||||636
1626336960000|2021-07-15 08:16:00|91.99|91.91|91.96|91.92|91.99|91.92|91.96|91.91|3860
1626336970000|2021-07-15 08:16:10|91.99|91.93|92.09|92.01|92.09|92.01|91.99|91.93|22996
1626336980000|2021-07-15 08:16:20|92.08||92.08||92.08||92.08||479
1626336990000|2021-07-15 08:16:30|92.07||92.07||92.07||92.07||50
1626337000000|2021-07-15 08:16:40|92.06|91.99|92.08|92|92.09|92|92.06|91.99|0
1626337020000|2021-07-15 08:17:00|92.09|92.01|92.04|91.99|92.09|92.04|92.03|91.99|9729
1626337030000|2021-07-15 08:17:10||92||91.99||92||91.99|55
1626337040000|2021-07-15 08:17:20||92||91.99||92||91.99|0
1626337050000|2021-07-15 08:17:30|92.03|91.98|91.99|91.97|92.03|91.98|91.99|91.92|2704
1626337060000|2021-07-15 08:17:40|92.01|91.98|92.03|92|92.03|92|92.01|91.97|9487
1626337070000|2021-07-15 08:17:50|92.04||92.04||92.04||92.04||0
1626337080000|2021-07-15 08:18:00|92.06||92.06||92.06||92.02||6193
1626337090000|2021-07-15 08:18:10|||||||||300
1626337110000|2021-07-15 08:18:30|92.08|92.01|92.08|92|92.11|92.02|92.04|92|10711
1626337120000|2021-07-15 08:18:40|92.09|92.01|92.09|92.01|92.11|92.02|92.09|92|30931
1626337130000|2021-07-15 08:18:50|92.11|92.02|92.18|92.13|92.19|92.13|92.1|92|14242
1626337140000|2021-07-15 08:19:00|||||||||1129
1626337150000|2021-07-15 08:19:10|92.17|92.1|92.13|92.1|92.17|92.1|92.13|92.1|110
1626337160000|2021-07-15 08:19:20|92.12|92.09|92.17|92.11|92.18|92.11|92.12|92.09|2616
1626337170000|2021-07-15 08:19:30|92.18||92.18||92.18||92.18||7000
1626337190000|2021-07-15 08:19:50|92.17||92.17||92.17||92.17||864
1626337200000|2021-07-15 08:20:00|92.18|92.12|92.27|92.19|92.27|92.19|92.18|92.12|14497
1626337210000|2021-07-15 08:20:10|92.28|92.2|92.24|92.19|92.29|92.21|92.24|92.19|3542
1626337220000|2021-07-15 08:20:20|92.25|92.2|92.24|92.19|92.25|92.2|92.24|92.19|4998
1626337230000|2021-07-15 08:20:30|||||||||3000
1626337240000|2021-07-15 08:20:40|92.25||92.23||92.25||92.23||62294
1626337250000|2021-07-15 08:20:50|||||||||108
1626337260000|2021-07-15 08:21:00|92.25|92.2|92.23|92.2|92.25|92.22|92.23|92.2|7064
1626337270000|2021-07-15 08:21:10|92.22|92.18|92.15|92.12|92.22|92.18|92.15|92.11|11437
1626337280000|2021-07-15 08:21:20|92.14|92.11|92.14|92.07|92.14|92.11|92.14|92.06|5
1626337290000|2021-07-15 08:21:30|||||||||11342
1626337300000|2021-07-15 08:21:40||92.08||92.08||92.08||92.08|0
1626337320000|2021-07-15 08:22:00|||||||||4842
1626337340000|2021-07-15 08:22:20|92.15|92.09|92.22|92.15|92.25|92.15|92.15|92.09|19901
1626337350000|2021-07-15 08:22:30|92.23|92.16|92.33|92.26|92.33|92.26|92.22|92.16|1218
1626337360000|2021-07-15 08:22:40|92.34|92.27|92.34|92.29|92.34|92.29|92.34|92.27|0
1626337370000|2021-07-15 08:22:50|92.32|92.3|92.33|92.29|92.34|92.3|92.32|92.29|36849
1626337380000|2021-07-15 08:23:00|92.32|92.28|92.3|92.23|92.32|92.28|92.3|92.22|24206
1626337390000|2021-07-15 08:23:10|92.31|92.24|92.38|92.29|92.38|92.29|92.31|92.24|8147
1626337400000|2021-07-15 08:23:20|92.39|92.3|92.47|92.42|92.48|92.43|92.39|92.3|50075
1626337410000|2021-07-15 08:23:30|92.46|92.41|92.4|92.34|92.47|92.42|92.4|92.34|10421
1626337420000|2021-07-15 08:23:40|92.39|92.32|92.51|92.43|92.52|92.43|92.39|92.32|37288
1626337430000|2021-07-15 08:23:50|92.52|92.44|92.49|92.43|92.55|92.54|92.48|92.4|50688
1626337450000|2021-07-15 08:24:10|92.5|92.42|92.48|92.39|92.5|92.43|92.44|92.36|17638
1626337480000|2021-07-15 08:24:40|92.49|92.4|92.49|92.44|92.51|92.45|92.49|92.4|15153
1626337490000|2021-07-15 08:24:50|||||||||20000
1626337500000|2021-07-15 08:25:00|92.48|92.45|92.54|92.5|92.55|92.52|92.47|92.44|33335
1626337510000|2021-07-15 08:25:10|92.55|92.51|92.53|92.49|92.55|92.52|92.53|92.49|24334
1626337520000|2021-07-15 08:25:20|92.52|92.48|92.45|92.39|92.52|92.48|92.45|92.36|15465
1626337530000|2021-07-15 08:25:30|92.44|92.4|92.44|92.4|92.44|92.4|92.44|92.4|15632
1626337540000|2021-07-15 08:25:40|92.43|92.39|92.45|92.41|92.45|92.41|92.42|92.36|10839
1626337550000|2021-07-15 08:25:50|92.48|92.42|92.5|92.44|92.51|92.44|92.48|92.42|1807
1626337560000|2021-07-15 08:26:00|92.51|92.45|92.51|92.45|92.52|92.45|92.51|92.45|0
1626337570000|2021-07-15 08:26:10|92.5|92.46|92.43|92.4|92.5|92.46|92.43|92.39|15072
1626337580000|2021-07-15 08:26:20|92.42|92.39|92.4|92.35|92.42|92.39|92.4|92.35|6629
1626337590000|2021-07-15 08:26:30|92.39|92.34|92.34|92.29|92.39|92.34|92.34|92.28|2840
1626337610000|2021-07-15 08:26:50|||||||||4849
1626337620000|2021-07-15 08:27:00|||||||||735
1626337630000|2021-07-15 08:27:10|92.33|92.26|92.23|92.17|92.33|92.26|92.23|92.16|7247
1626337640000|2021-07-15 08:27:20|92.21|92.16|92.2|92.16|92.21|92.16|92.2|92.13|0
1626337650000|2021-07-15 08:27:30||92.13||92.13||92.13||92.13|1436
1626337670000|2021-07-15 08:27:50||92.12||92.14||92.14||92.11|0
1626337680000|2021-07-15 08:28:00|92.18|92.11|92.15|92.09|92.18|92.11|92.15|92.09|2693
1626337690000|2021-07-15 08:28:10|92.18|92.1|92.16|92.11|92.18|92.12|92.16|92.1|2068
1626337720000|2021-07-15 08:28:40|||||||||45000
1626337730000|2021-07-15 08:28:50|92.15|92.1|92.11|92.08|92.15|92.1|92.11|92.03|17829
1626337740000|2021-07-15 08:29:00|92.13|92.09|92.16|92.11|92.16|92.11|92.13|92.08|7366
1626337750000|2021-07-15 08:29:10|92.18|92.12|92.23|92.15|92.24|92.15|92.18|92.12|7660
1626337760000|2021-07-15 08:29:20|92.22||92.21||92.22||92.21||10
1626337770000|2021-07-15 08:29:30||92.16||92.16||92.16||92.16|0
1626337780000|2021-07-15 08:29:40|92.24|92.17|92.26|92.21|92.26|92.21|92.24|92.17|4248
1626337790000|2021-07-15 08:29:50|92.25||92.25||92.25||92.25||0
1626337800000|2021-07-15 08:30:00|||||||||8662
1626337810000|2021-07-15 08:30:10|92.26|92.2|92.19|92.16|92.26|92.2|92.19|92.16|10822
1626337820000|2021-07-15 08:30:20|92.16|92.12|92.15|92.08|92.16|92.12|92.15|92.06|4434
1626337830000|2021-07-15 08:30:30|92.14|92.06|92.08|92.02|92.14|92.06|92.08|92.02|2514
1626337840000|2021-07-15 08:30:40|92.07||92.07||92.07||92.07||0
1626337850000|2021-07-15 08:30:50|92.06|92|92.03|91.97|92.06|92|92.03|91.95|22877
1626337860000|2021-07-15 08:31:00|92.02|92|92|91.94|92.03|92|92|91.91|37723
1626337870000|2021-07-15 08:31:10|91.99|91.9|91.95|91.88|91.99|91.9|91.95|91.87|3219
1626337880000|2021-07-15 08:31:20||91.89||91.91||91.91||91.89|0
1626337890000|2021-07-15 08:31:30|91.96|91.92|92.01|91.97|92.04|91.97|91.96|91.92|24920
1626337900000|2021-07-15 08:31:40||91.98||91.98||91.98||91.98|0
1626337910000|2021-07-15 08:31:50|||||||||2152
1626337920000|2021-07-15 08:32:00|92.04|91.99|91.99|91.93|92.07|92.01|91.99|91.92|16767
1626337930000|2021-07-15 08:32:10|92|91.91|91.97|91.91|92.01|91.92|91.97|91.9|0
1626337940000|2021-07-15 08:32:20|91.96|91.9|91.96|91.89|91.96|91.91|91.96|91.88|0
1626337950000|2021-07-15 08:32:30|91.98|91.9|92.05|91.99|92.06|91.99|91.98|91.9|15034
1626337960000|2021-07-15 08:32:40|92.03|91.98|92.02|91.93|92.03|91.98|92.02|91.92|2551
1626337970000|2021-07-15 08:32:50||91.94||91.95||91.95||91.94|0
1626337980000|2021-07-15 08:33:00|92.03|91.96|92.03|91.97|92.03|91.97|92.03|91.96|1653
1626337990000|2021-07-15 08:33:10|92.02|91.95|92.02|91.95|92.02|91.96|92.02|91.94|0
1626338000000|2021-07-15 08:33:20|92.03|91.96|92.05|91.99|92.05|91.99|92.03|91.96|12161
1626338010000|2021-07-15 08:33:30|92.07|92|92.12|92.03|92.12|92.03|92.07|92|22978
1626338020000|2021-07-15 08:33:40|92.11||92.11||92.11||92.11||0
1626338030000|2021-07-15 08:33:50|92.1||92.1||92.11||92.1||1108
1626338040000|2021-07-15 08:34:00|||||||||2353
1626338050000|2021-07-15 08:34:10|92.09|92.04|92.07|92.03|92.09|92.05|92.06|92.03|14599
1626338060000|2021-07-15 08:34:20|92.1|92.04|92.11|92.05|92.11|92.06|92.1|92.04|4305
1626338070000|2021-07-15 08:34:30|92.1|92.06|92.1|92.06|92.1|92.06|92.1|92.06|2
1626338080000|2021-07-15 08:34:40|92.09|92.05|92.06|92.01|92.09|92.05|92.06|92|30218
1626338090000|2021-07-15 08:34:50||92.02||92.02||92.02||92.02|2717
1626338100000|2021-07-15 08:35:00|92.08|92.03|92.19|92.13|92.2|92.13|92.08|92.03|16133
1626338110000|2021-07-15 08:35:10|92.21|92.14|92.21|92.15|92.22|92.15|92.21|92.14|1
1626338150000|2021-07-15 08:35:50||92.14||92.16||92.16||92.13|2596
1626338160000|2021-07-15 08:36:00||92.14||92.14||92.15||92.13|160
1626338170000|2021-07-15 08:36:10|92.2|92.13|92.12|92.1|92.2|92.13|92.12|92.1|15915
1626338180000|2021-07-15 08:36:20|92.16|92.11|92.15|92.1|92.16|92.11|92.15|92.1|14992
1626338190000|2021-07-15 08:36:30|92.14|92.08|92.1|92.02|92.14|92.08|92.1|92.02|14333
1626338200000|2021-07-15 08:36:40||92.03||92.03||92.03||92.03|0
1626338210000|2021-07-15 08:36:50||92.02||92.02||92.02||92.02|0
1626338220000|2021-07-15 08:37:00|92.09|92.01|92.04|92|92.09|92.01|92.04|92|26263
1626338230000|2021-07-15 08:37:10|92.03|91.96|92.02|91.95|92.04|91.97|92.02|91.94|38699
1626338250000|2021-07-15 08:37:30|92.01|91.94|92|91.94|92.01|91.94|92|91.94|0
1626338260000|2021-07-15 08:37:40|91.99|91.95|91.95|91.9|92.02|91.95|91.95|91.9|16452
1626338270000|2021-07-15 08:37:50|91.94|91.87|91.93|91.88|91.94|91.88|91.93|91.85|200
1626338280000|2021-07-15 08:38:00|91.95|91.9|91.96|91.9|91.97|91.91|91.95|91.9|14124
1626338290000|2021-07-15 08:38:10|91.94|91.91|91.88|91.82|91.94|91.91|91.88|91.8|2796
1626338300000|2021-07-15 08:38:20|91.87|91.81|91.86|91.81|91.87|91.81|91.86|91.8|5509
1626338340000|2021-07-15 08:39:00|91.88|91.82|91.9|91.85|91.9|91.85|91.88|91.82|8387
1626338350000|2021-07-15 08:39:10|91.89|91.82|91.89|91.83|91.89|91.83|91.89|91.82|10212
1626338360000|2021-07-15 08:39:20|91.9|91.82|91.9|91.86|91.92|91.89|91.9|91.82|1821
1626338380000|2021-07-15 08:39:40|91.89|91.84|91.85|91.82|91.89|91.84|91.85|91.82|9651
1626338390000|2021-07-15 08:39:50|91.84|91.8|91.84|91.8|91.84|91.8|91.84|91.8|9890
1626338400000|2021-07-15 08:40:00|91.85||91.84||91.85||91.84||0
1626338410000|2021-07-15 08:40:10|91.85||91.85||91.85||91.85||0
1626338420000|2021-07-15 08:40:20|91.87|91.81|91.87|91.82|91.87|91.82|91.87|91.81|5180
1626338440000|2021-07-15 08:40:40|91.88|91.83|91.94|91.89|91.95|91.89|91.88|91.83|6250
1626338450000|2021-07-15 08:40:50|||||||||100
1626338460000|2021-07-15 08:41:00|91.95|91.9|91.96|91.9|91.97|91.9|91.95|91.9|6200
1626338470000|2021-07-15 08:41:10||91.89||91.89||91.89||91.89|0
1626338480000|2021-07-15 08:41:20||91.9||91.9||91.9||91.9|0
1626338490000|2021-07-15 08:41:30||91.91||91.91||91.91||91.91|10274
1626338500000|2021-07-15 08:41:40|91.97|91.92|91.98|91.92|92.01|91.97|91.97|91.91|37640
1626338510000|2021-07-15 08:41:50|91.97|91.91|91.97|91.91|91.97|91.91|91.97|91.91|0
1626338520000|2021-07-15 08:42:00||91.92||91.92||91.92||91.92|0
1626338540000|2021-07-15 08:42:20|91.96|91.91|91.91|91.84|91.96|91.91|91.91|91.83|13379
1626338550000|2021-07-15 08:42:30|91.9|91.82|91.89|91.83|91.9|91.83|91.89|91.82|110924
1626338560000|2021-07-15 08:42:40|91.9|91.9|91.98|91.94|92|91.94|91.9|91.9|13846
1626338570000|2021-07-15 08:42:50|92||92.02||92.03||92||4486
1626338580000|2021-07-15 08:43:00|92.03|91.95|92.03|91.99|92.03|91.99|92.03|91.95|5420
1626338610000|2021-07-15 08:43:30|92.05|92|92.1|92.04|92.11|92.04|92.05|92|15576
1626338620000|2021-07-15 08:43:40|92.12|92.05|92.13|92.06|92.14|92.06|92.12|92.05|1415
1626338630000|2021-07-15 08:43:50|92.14|92.13|92.15|92.12|92.16|92.13|92.14|92.07|17272
1626338650000|2021-07-15 08:44:10|||||||||171
1626338660000|2021-07-15 08:44:20|||||||||1413
1626338670000|2021-07-15 08:44:30|92.18|92.13|92.18|92.13|92.18|92.13|92.18|92.13|2897
1626338690000|2021-07-15 08:44:50|92.17|92.12|92.17|92.12|92.18|92.12|92.17|92.12|0
1626338700000|2021-07-15 08:45:00|92.18|92.1|92.18|92.13|92.18|92.13|92.15|92.1|1490
1626338710000|2021-07-15 08:45:10||92.16||92.15||92.16||92.15|947
1626338720000|2021-07-15 08:45:20|92.17|92.13|92.14|92.1|92.17|92.13|92.14|92.1|6652
1626338730000|2021-07-15 08:45:30|92.15||92.15||92.15||92.14||1000
1626338740000|2021-07-15 08:45:40|92.16|92.11|92.16|92.1|92.17|92.11|92.16|92.1|710
1626338750000|2021-07-15 08:45:50||92.11||92.1||92.11||92.1|540
1626338770000|2021-07-15 08:46:10|||||||||500
1626338780000|2021-07-15 08:46:20||92.14||92.1||92.14||92.1|2000
1626338800000|2021-07-15 08:46:40|92.15|92.07|92.09|92.03|92.15|92.08|92.09|92.03|3346
1626338810000|2021-07-15 08:46:50|92.12|92.02|92.13|92.09|92.13|92.09|92.11|92.02|66
1626338820000|2021-07-15 08:47:00|92.14|92.11|92.17|92.12|92.17|92.12|92.14|92.11|16167
1626338830000|2021-07-15 08:47:10|92.19|92.14|92.22|92.17|92.22|92.17|92.19|92.14|1194
1626338840000|2021-07-15 08:47:20|92.25|92.18|92.27|92.21|92.28|92.21|92.25|92.18|12295
1626338850000|2021-07-15 08:47:30|92.28|92.22|92.27|92.22|92.3|92.24|92.27|92.22|9437
1626338860000|2021-07-15 08:47:40|92.26||92.26||92.26||92.26||106
1626338870000|2021-07-15 08:47:50|92.25|92.21|92.23|92.18|92.25|92.21|92.21|92.17|6465
1626338890000|2021-07-15 08:48:10|92.22|92.17|92.19|92.14|92.22|92.17|92.19|92.11|2701
1626338900000|2021-07-15 08:48:20|92.17|92.1|92.16|92.12|92.17|92.14|92.16|92.09|4544
1626338930000|2021-07-15 08:48:50|92.15|92.11|92.13|92.07|92.15|92.11|92.13|92.06|3135
1626338950000|2021-07-15 08:49:10|||||||||1302
1626338960000|2021-07-15 08:49:20|||||||||2000
1626338970000|2021-07-15 08:49:30|||||||||1667
1626338980000|2021-07-15 08:49:40|92.12|92.05|92.09|92.03|92.12|92.06|92.09|92.02|6321
1626338990000|2021-07-15 08:49:50|92.11||92.1||92.11||92.1||0
1626339000000|2021-07-15 08:50:00||92.02||92.03||92.03||92.02|0
1626339010000|2021-07-15 08:50:10|||||||||200
1626339020000|2021-07-15 08:50:20|92.11||92.11||92.11||92.11||0
1626339030000|2021-07-15 08:50:30|||||||||2692
1626339040000|2021-07-15 08:50:40|92.1||92.1||92.1||92.1||0
1626339050000|2021-07-15 08:50:50|92.09|92.02|92.11|92.03|92.11|92.03|92.08|92|6964
1626339070000|2021-07-15 08:51:10|92.1|92.02|92.07|92.01|92.1|92.02|92.07|92|0
1626339100000|2021-07-15 08:51:40|||||||||22131
1626339110000|2021-07-15 08:51:50||92.02||92.01||92.03||92.01|2937
1626339120000|2021-07-15 08:52:00|92.06|92|92.06|92|92.06|92|92.06|92|147
1626339130000|2021-07-15 08:52:10|92.07|92.08|91.98|91.95|92.09|92.08|91.98|91.92|89247
1626339140000|2021-07-15 08:52:20|91.99|91.94|91.99|91.95|91.99|91.95|91.99|91.94|29
1626339150000|2021-07-15 08:52:30|92|91.96|92.03|91.98|92.03|91.98|92|91.95|7174
1626339160000|2021-07-15 08:52:40|92.05|91.99|92.07|92.03|92.07|92.03|92.05|91.99|1810
1626339170000|2021-07-15 08:52:50|||||||||5495
1626339180000|2021-07-15 08:53:00||92.04||92.03||92.04||92.03|1152
1626339190000|2021-07-15 08:53:10|92.06|92|92.07|92.01|92.07|92.01|92.06|92|1277
1626339200000|2021-07-15 08:53:20|92.09|92.02|92.15|92.1|92.18|92.1|92.09|92.02|2372
1626339210000|2021-07-15 08:53:30|92.14||92.14||92.14||92.14||0
1626339260000|2021-07-15 08:54:20|||||||||4997
1626339280000|2021-07-15 08:54:40|||||||||1000
1626339290000|2021-07-15 08:54:50|||||||||500
1626339300000|2021-07-15 08:55:00|92.15|92.11|92.16|92.1|92.16|92.11|92.14|92.1|3048
1626339310000|2021-07-15 08:55:10|92.15||92.15||92.15||92.15||0
1626339320000|2021-07-15 08:55:20|||||||||4714
1626339330000|2021-07-15 08:55:30|||||||||801
1626339340000|2021-07-15 08:55:40|92.13||92.13||92.13||92.13||5117
1626339360000|2021-07-15 08:56:00|92.15|92.11|92.18|92.11|92.18|92.11|92.15|92.11|19183
1626339370000|2021-07-15 08:56:10|92.19|92.12|92.22|92.15|92.22|92.15|92.19|92.12|11057
1626339380000|2021-07-15 08:56:20||92.16||92.17||92.17||92.16|22
1626339420000|2021-07-15 08:57:00|||||||||10778
1626339430000|2021-07-15 08:57:10|92.21|92.16|92.17|92.12|92.21|92.16|92.17|92.12|16154
1626339440000|2021-07-15 08:57:20||92.13||92.13||92.13||92.13|1200
1626339450000|2021-07-15 08:57:30|92.19|92.14|92.22|92.15|92.23|92.15|92.19|92.14|1046
1626339460000|2021-07-15 08:57:40|92.21||92.2||92.21||92.19||0
1626339470000|2021-07-15 08:57:50|92.21|92.14|92.18|92.13|92.21|92.14|92.18|92.13|800
1626339480000|2021-07-15 08:58:00|92.19|92.14|92.19|92.13|92.2|92.14|92.17|92.13|1606
1626339490000|2021-07-15 08:58:10|92.18|92.14|92.12|92.06|92.18|92.14|92.12|92.05|5567
1626339500000|2021-07-15 08:58:20||92.07||92.06||92.07||92.06|0
1626339530000|2021-07-15 08:58:50|||||||||10800
1626339540000|2021-07-15 08:59:00|92.13|92.07|92.16|92.09|92.17|92.09|92.13|92.07|3278
1626339550000|2021-07-15 08:59:10|92.15|92.08|92.12|92.08|92.15|92.08|92.12|92.08|940
1626339590000|2021-07-15 08:59:50|||||||||528
1626339600000|2021-07-15 09:00:00|92.14|92.09|92.17|92.11|92.17|92.11|92.14|92.09|6724
1626339610000|2021-07-15 09:00:10|92.18|92.12|92.22|92.15|92.23|92.15|92.18|92.12|14
1626339620000|2021-07-15 09:00:20|92.23|92.17|92.25|92.19|92.25|92.22|92.23|92.17|2491
1626339630000|2021-07-15 09:00:30|92.27|92.2|92.27|92.21|92.3|92.24|92.25|92.2|12818
1626339640000|2021-07-15 09:00:40|92.26||92.26||92.26||92.26||0
1626339650000|2021-07-15 09:00:50|92.27|92.22|92.28|92.22|92.28|92.22|92.27|92.22|2
1626339660000|2021-07-15 09:01:00|92.27|92.21|92.23|92.19|92.27|92.21|92.23|92.15|9320
1626339670000|2021-07-15 09:01:10|92.22||92.22||92.22||92.22||1270
1626339680000|2021-07-15 09:01:20|92.23|92.2|92.24|92.19|92.24|92.2|92.23|92.19|28225
1626339690000|2021-07-15 09:01:30|92.23|92.17|92.21|92.15|92.23|92.17|92.19|92.15|31
1626339700000|2021-07-15 09:01:40|92.2||92.2||92.2||92.2||0
1626339720000|2021-07-15 09:02:00|92.21||92.21||92.21||92.21||2
1626339730000|2021-07-15 09:02:10|||||||||40000
1626339740000|2021-07-15 09:02:20|92.22|92.16|92.21|92.17|92.22|92.18|92.21|92.16|1000
1626339750000|2021-07-15 09:02:30||92.18||92.18||92.18||92.18|2
1626339770000|2021-07-15 09:02:50|92.23|92.19|92.35|92.29|92.36|92.29|92.23|92.19|9848
1626339780000|2021-07-15 09:03:00|92.36|92.3|92.32|92.28|92.36|92.31|92.31|92.28|23943
1626339790000|2021-07-15 09:03:10|92.33|92.29|92.35|92.31|92.35|92.31|92.33|92.29|16930
1626339800000|2021-07-15 09:03:20|92.34|92.29|92.41|92.36|92.44|92.39|92.34|92.29|29590
1626339810000|2021-07-15 09:03:30|92.42|92.37|92.43|92.39|92.44|92.39|92.42|92.37|238
1626339820000|2021-07-15 09:03:40|92.42|92.37|92.39|92.33|92.42|92.39|92.37|92.33|26643
1626339830000|2021-07-15 09:03:50|92.38|92.31|92.33|92.27|92.38|92.31|92.33|92.26|1618
1626339850000|2021-07-15 09:04:10|||||||||4440
1626339860000|2021-07-15 09:04:20|92.34|92.28|92.35|92.3|92.35|92.31|92.33|92.28|0
1626339870000|2021-07-15 09:04:30|92.36|92.31|92.36|92.31|92.36|92.31|92.36|92.31|90
1626339880000|2021-07-15 09:04:40|92.38|92.32|92.41|92.36|92.42|92.36|92.38|92.32|9084
1626339890000|2021-07-15 09:04:50|||||||||344
1626339900000|2021-07-15 09:05:00|92.4|92.35|92.37|92.33|92.4|92.35|92.35|92.29|18264
1626339910000|2021-07-15 09:05:10|92.38|92.38|92.33|92.28|92.39|92.38|92.33|92.27|27006
1626339930000|2021-07-15 09:05:30|||||||||2630
1626339950000|2021-07-15 09:05:50|||||||||754
1626339970000|2021-07-15 09:06:10||92.29||92.29||92.29||92.29|2
1626339980000|2021-07-15 09:06:20|92.32||92.32||92.32||92.32||54
1626339990000|2021-07-15 09:06:30|92.33||92.33||92.33||92.33||1610
1626340000000|2021-07-15 09:06:40||92.3||92.3||92.3||92.3|0
1626340020000|2021-07-15 09:07:00|92.34|92.34|92.41|92.35|92.42|92.36|92.34|92.34|14138
1626340030000|2021-07-15 09:07:10|92.4|92.34|92.33|92.27|92.4|92.36|92.33|92.26|14074
1626340040000|2021-07-15 09:07:20|92.34|92.29|92.34|92.29|92.35|92.29|92.34|92.29|100
1626340050000|2021-07-15 09:07:30|||||||||500
1626340060000|2021-07-15 09:07:40|92.33|92.27|92.3|92.29|92.33|92.29|92.3|92.26|1556
1626340070000|2021-07-15 09:07:50||92.26||92.26||92.26||92.26|1653
1626340080000|2021-07-15 09:08:00|92.29|92.23|92.25|92.21|92.29|92.23|92.25|92.2|2606
1626340090000|2021-07-15 09:08:10|92.26||92.27||92.27||92.26||131
1626340150000|2021-07-15 09:09:10|92.26|92.22|92.27|92.23|92.27|92.23|92.26|92.22|77832
1626340170000|2021-07-15 09:09:30|92.22|92.22|92.26|92.21|92.27|92.22|92.22|92.2|16627
1626340180000|2021-07-15 09:09:40||92.2||92.2||92.2||92.2|1550
1626340190000|2021-07-15 09:09:50|92.18|92.18|92.15|92.1|92.25|92.18|92.15|92.1|26238
1626340200000|2021-07-15 09:10:00|||||||||54
1626340210000|2021-07-15 09:10:10|||||||||7394
1626340220000|2021-07-15 09:10:20|||||||||7056
1626340240000|2021-07-15 09:10:40|92.14|92.07|92.11|92.05|92.14|92.07|92.11|92.04|2776
1626340260000|2021-07-15 09:11:00|92.1|92.03|92.06|92.01|92.1|92.04|92.06|92|12330
1626340270000|2021-07-15 09:11:10|92.05||92.06||92.06||92.05||1550
1626340280000|2021-07-15 09:11:20|92.07|92.02|92.13|92.06|92.13|92.06|92.07|92.02|9711
1626340290000|2021-07-15 09:11:30|92.14|92.07|92.15|92.09|92.15|92.09|92.14|92.07|1300
1626340300000|2021-07-15 09:11:40|92.16|92.1|92.2|92.15|92.21|92.15|92.16|92.1|6096
1626340310000|2021-07-15 09:11:50|92.21|92.16|92.22|92.17|92.23|92.17|92.21|92.16|27143
1626340320000|2021-07-15 09:12:00|92.23||92.23||92.23||92.23||317
1626340330000|2021-07-15 09:12:10|92.24|92.18|92.26|92.23|92.26|92.23|92.24|92.18|1367
1626340340000|2021-07-15 09:12:20|92.29||92.29||92.29||92.29||1109
1626340350000|2021-07-15 09:12:30|92.28||92.28||92.28||92.28||0
1626340360000|2021-07-15 09:12:40|92.27||92.27||92.28||92.26||0
1626340380000|2021-07-15 09:13:00|92.26|92.21|92.25|92.21|92.26|92.21|92.25|92.21|1198
1626340400000|2021-07-15 09:13:20|92.26|92.22|92.26|92.22|92.26|92.22|92.26|92.22|30
1626340420000|2021-07-15 09:13:40|92.27|92.23|92.33|92.29|92.37|92.32|92.27|92.23|23227
1626340430000|2021-07-15 09:13:50|92.32|92.26|92.29|92.24|92.32|92.26|92.29|92.24|3135
1626340440000|2021-07-15 09:14:00|92.28|92.23|92.25|92.2|92.28|92.23|92.25|92.18|3829
1626340450000|2021-07-15 09:14:10|92.26||92.26||92.27||92.26||0
1626340460000|2021-07-15 09:14:20|92.27|92.21|92.29|92.22|92.29|92.22|92.27|92.21|2638
1626340470000|2021-07-15 09:14:30|92.3|92.23|92.31|92.24|92.31|92.24|92.3|92.23|8635
1626340480000|2021-07-15 09:14:40|92.32|92.25|92.32|92.26|92.32|92.26|92.3|92.25|0
1626340490000|2021-07-15 09:14:50|92.31||92.31||92.31||92.31||0
1626340500000|2021-07-15 09:15:00|92.3|92.27|92.32|92.27|92.32|92.27|92.3|92.27|405
1626340510000|2021-07-15 09:15:10|92.34|92.28|92.33|92.28|92.34|92.3|92.33|92.28|8937
1626340520000|2021-07-15 09:15:20|92.32|92.27|92.3|92.27|92.32|92.27|92.29|92.22|31830
1626340540000|2021-07-15 09:15:40|92.29|92.28|92.29|92.25|92.29|92.28|92.29|92.25|7519
1626340550000|2021-07-15 09:15:50|||||||||4223
1626340560000|2021-07-15 09:16:00|||||||||13363
1626340570000|2021-07-15 09:16:10|||||||||22198
1626340620000|2021-07-15 09:17:00|92.3|92.26|92.28|92.23|92.32|92.29|92.26|92.23|16477
1626340630000|2021-07-15 09:17:10|92.27|92.24|92.27|92.24|92.27|92.24|92.27|92.24|3657
1626340640000|2021-07-15 09:17:20|92.29|92.25|92.3|92.26|92.3|92.26|92.29|92.25|3792
1626340650000|2021-07-15 09:17:30|92.32|92.27|92.39|92.32|92.39|92.35|92.32|92.27|20395
1626340660000|2021-07-15 09:17:40|92.4|92.36|92.44|92.39|92.45|92.39|92.4|92.36|0
1626340680000|2021-07-15 09:18:00|92.41|92.38|92.41|92.38|92.41|92.38|92.41|92.38|1198
1626340690000|2021-07-15 09:18:10|92.4|92.36|92.41|92.36|92.41|92.38|92.4|92.36|11945
1626340700000|2021-07-15 09:18:20|92.4|92.33|92.39|92.34|92.4|92.34|92.39|92.33|20692
1626340710000|2021-07-15 09:18:30|92.38|92.31|92.38|92.32|92.38|92.32|92.37|92.31|1921
1626340730000|2021-07-15 09:18:50|92.37||92.37||92.37||92.37||324
1626340750000|2021-07-15 09:19:10|92.38|92.33|92.39|92.33|92.39|92.33|92.38|92.33|116
1626340760000|2021-07-15 09:19:20||92.34||92.34||92.34||92.34|0
1626340770000|2021-07-15 09:19:30|92.38||92.38||92.38||92.38||315
1626340780000|2021-07-15 09:19:40|92.39|92.35|92.4|92.35|92.4|92.35|92.39|92.35|5
1626340790000|2021-07-15 09:19:50|92.41|92.36|92.5|92.46|92.5|92.46|92.41|92.36|28145
1626340800000|2021-07-15 09:20:00|92.52|92.47|92.5|92.45|92.53|92.49|92.5|92.45|26037
1626340810000|2021-07-15 09:20:10|92.48|92.43|92.5|92.42|92.51|92.43|92.46|92.41|2675
1626340820000|2021-07-15 09:20:20||92.44||92.44||92.45||92.44|2700
1626340840000|2021-07-15 09:20:40|92.49|92.42|92.47|92.41|92.49|92.42|92.46|92.41|5271
1626340850000|2021-07-15 09:20:50|92.46||92.46||92.46||92.46||0
1626340860000|2021-07-15 09:21:00|92.45|92.4|92.43|92.36|92.45|92.4|92.42|92.35|16392
1626340870000|2021-07-15 09:21:10||92.38||92.39||92.39||92.38|0
1626340880000|2021-07-15 09:21:20|92.45|92.4|92.43|92.39|92.45|92.4|92.43|92.39|6549
1626340890000|2021-07-15 09:21:30|92.44|92.4|92.44|92.4|92.44|92.4|92.44|92.4|10451
1626340900000|2021-07-15 09:21:40|92.45|92.41|92.45|92.41|92.5|92.44|92.45|92.41|34070
1626340910000|2021-07-15 09:21:50|92.46|92.4|92.42|92.36|92.46|92.42|92.41|92.35|4293
1626340920000|2021-07-15 09:22:00|92.41|92.34|92.39|92.34|92.41|92.34|92.39|92.33|0
1626340940000|2021-07-15 09:22:20|92.4|92.32|92.39|92.34|92.41|92.34|92.38|92.31|2998
1626340950000|2021-07-15 09:22:30|||||||||1066
1626340970000|2021-07-15 09:22:50|92.38|92.32|92.36|92.29|92.38|92.34|92.35|92.28|6871
1626340980000|2021-07-15 09:23:00|92.35|92.28|92.32|92.26|92.35|92.28|92.31|92.25|3062
1626340990000|2021-07-15 09:23:10|92.31|92.24|92.29|92.25|92.31|92.25|92.29|92.23|0
1626341000000|2021-07-15 09:23:20|92.3|92.26|92.37|92.32|92.38|92.32|92.3|92.26|8723
1626341010000|2021-07-15 09:23:30|92.38|92.33|92.4|92.35|92.41|92.35|92.38|92.33|920
1626341020000|2021-07-15 09:23:40|92.42|92.36|92.42|92.36|92.42|92.36|92.42|92.36|1000
1626341030000|2021-07-15 09:23:50|92.43|92.37|92.42|92.37|92.43|92.39|92.42|92.36|5058
1626341040000|2021-07-15 09:24:00|92.43|92.38|92.43|92.38|92.46|92.4|92.43|92.38|10526
1626341050000|2021-07-15 09:24:10|92.42|92.37|92.39|92.33|92.42|92.37|92.39|92.32|6818
1626341060000|2021-07-15 09:24:20||92.34||92.34||92.34||92.32|1317
1626341070000|2021-07-15 09:24:30|92.4|92.35|92.37|92.32|92.42|92.37|92.37|92.32|8948
1626341100000|2021-07-15 09:25:00||92.33||92.33||92.33||92.33|3
1626341110000|2021-07-15 09:25:10|92.38|92.38|92.38|92.33|92.4|92.38|92.38|92.33|16188
1626341120000|2021-07-15 09:25:20|92.4|92.34|92.37|92.32|92.4|92.34|92.37|92.32|3406
1626341140000|2021-07-15 09:25:40|92.36|92.3|92.31|92.26|92.36|92.3|92.29|92.23|4290
1626341150000|2021-07-15 09:25:50|92.3|92.24|92.3|92.24|92.3|92.24|92.3|92.23|4843
1626341160000|2021-07-15 09:26:00|92.29|92.22|92.24|92.2|92.29|92.23|92.24|92.2|0
1626341170000|2021-07-15 09:26:10|92.2|92.17|92.26|92.19|92.26|92.19|92.2|92.15|10436
1626341180000|2021-07-15 09:26:20|92.25|92.2|92.25|92.2|92.25|92.2|92.25|92.2|0
1626341200000|2021-07-15 09:26:40|92.26|92.21|92.26|92.22|92.26|92.22|92.26|92.21|2500
1626341230000|2021-07-15 09:27:10|92.28|92.23|92.28|92.22|92.29|92.23|92.28|92.22|8890
1626341250000|2021-07-15 09:27:30|92.29|92.23|92.32|92.27|92.32|92.27|92.29|92.23|3306
1626341260000|2021-07-15 09:27:40|92.31||92.31||92.31||92.31||0
1626341270000|2021-07-15 09:27:50|92.3|92.25|92.33|92.28|92.33|92.28|92.29|92.24|15898
1626341280000|2021-07-15 09:28:00|92.32|92.3|92.33|92.29|92.33|92.3|92.32|92.28|18744
1626341290000|2021-07-15 09:28:10|92.32|92.28|92.33|92.29|92.33|92.29|92.32|92.28|11584
1626341300000|2021-07-15 09:28:20||92.3||92.3||92.3||92.3|0
1626341310000|2021-07-15 09:28:30|92.32|92.29|92.32|92.29|92.32|92.29|92.32|92.29|7850
1626341320000|2021-07-15 09:28:40|92.31|92.26|92.29|92.24|92.31|92.26|92.29|92.24|5271
1626341330000|2021-07-15 09:28:50|92.28|92.25|92.3|92.25|92.3|92.25|92.28|92.25|16439
1626341340000|2021-07-15 09:29:00|92.29|92.24|92.29|92.26|92.29|92.28|92.28|92.24|2600
1626341350000|2021-07-15 09:29:10|92.3|92.27|92.3|92.27|92.3|92.27|92.3|92.27|3595
1626341360000|2021-07-15 09:29:20||92.26||92.26||92.26||92.26|1537
1626341370000|2021-07-15 09:29:30|92.29|92.24|92.3|92.25|92.3|92.25|92.27|92.24|1995
1626341380000|2021-07-15 09:29:40||92.26||92.27||92.27||92.26|0
1626341390000|2021-07-15 09:29:50|92.29|92.26|92.29|92.26|92.3|92.26|92.29|92.26|4217
1626341400000|2021-07-15 09:30:00|92.28||92.29||92.29||92.28||2500
1626341410000|2021-07-15 09:30:10|92.28|92.25|92.31|92.26|92.32|92.27|92.28|92.24|15199
1626341420000|2021-07-15 09:30:20|92.3|92.24|92.3|92.25|92.3|92.25|92.28|92.24|11116
1626341430000|2021-07-15 09:30:30||92.26||92.26||92.26||92.26|0
1626341440000|2021-07-15 09:30:40|92.29|92.25|92.27|92.24|92.3|92.28|92.27|92.24|23091
1626341450000|2021-07-15 09:30:50|92.26|92.23|92.16|92.11|92.26|92.23|92.14|92.07|7332
1626341460000|2021-07-15 09:31:00|92.15|92.09|92.13|92.08|92.15|92.09|92.12|92.07|0
1626341470000|2021-07-15 09:31:10||92.06||92.07||92.07||92.06|9907
1626341480000|2021-07-15 09:31:20||92.08||92.08||92.08||92.08|71
1626341490000|2021-07-15 09:31:30|92.12|92.06|92.06|92.01|92.12|92.06|92.05|92.01|16727
1626341500000|2021-07-15 09:31:40|92.05|92|91.98|91.93|92.05|92.01|91.96|91.9|116189
1626341510000|2021-07-15 09:31:50|91.99|91.94|92|91.95|92|91.95|91.98|91.94|3808
1626341520000|2021-07-15 09:32:00|||||||||543
1626341530000|2021-07-15 09:32:10|||||||||527
1626341540000|2021-07-15 09:32:20|92.01|91.96|92.06|92|92.06|92|92|91.96|21197
1626341560000|2021-07-15 09:32:40|92.05||92.05||92.05||92.05||277
1626341580000|2021-07-15 09:33:00|92.07|92.01|92.02|91.99|92.09|92.03|92.02|91.99|7233
1626341590000|2021-07-15 09:33:10|92.01|92|92.07|92.01|92.07|92.01|92.01|92|710
1626341600000|2021-07-15 09:33:20|92.06||92.07||92.07||92.06||0
1626341610000|2021-07-15 09:33:30|92.06|92.02|92.07|92.02|92.07|92.02|92.06|92.02|100
1626341620000|2021-07-15 09:33:40||92.03||92.03||92.03||92.03|0
1626341640000|2021-07-15 09:34:00|92.08|92.04|92.18|92.14|92.19|92.14|92.08|92.04|34469
1626341650000|2021-07-15 09:34:10|92.17|92.12|92.18|92.15|92.18|92.15|92.15|92.11|17134
1626341660000|2021-07-15 09:34:20||92.16||92.16||92.16||92.16|0
1626341670000|2021-07-15 09:34:30|92.17|92.15|92.21|92.16|92.21|92.16|92.17|92.15|10424
1626341680000|2021-07-15 09:34:40|92.2|92.17|92.18|92.15|92.2|92.17|92.18|92.13|16620
1626341690000|2021-07-15 09:34:50|92.19||92.18||92.19||92.18||662
1626341700000|2021-07-15 09:35:00|92.17|92.13|92.14|92.09|92.17|92.15|92.14|92.09|12461
1626341710000|2021-07-15 09:35:10|||||||||1070
1626341720000|2021-07-15 09:35:20|||||||||8515
1626341760000|2021-07-15 09:36:00|||||||||1080
1626341790000|2021-07-15 09:36:30|92.13|92.07|92.07|92.03|92.13|92.07|92.05|92|10387
1626341810000|2021-07-15 09:36:50|||||||||8616
1626341820000|2021-07-15 09:37:00|||||||||400
1626341830000|2021-07-15 09:37:10|||||||||1067
1626341840000|2021-07-15 09:37:20|||||||||15063
1626341860000|2021-07-15 09:37:40|92.06|92.02|91.95|91.92|92.06|92.02|91.95|91.92|45761
1626341870000|2021-07-15 09:37:50|91.93|91.9|91.92|91.87|91.93|91.9|91.92|91.86|4423
1626341880000|2021-07-15 09:38:00|91.93|91.88|91.88|91.82|91.95|91.89|91.88|91.8|13257
1626341890000|2021-07-15 09:38:10|91.9||91.89||91.9||91.89||0
1626341900000|2021-07-15 09:38:20|91.88|91.81|91.87|91.81|91.88|91.81|91.87|91.8|0
1626341910000|2021-07-15 09:38:30||91.8||91.8||91.8||91.8|0
1626341920000|2021-07-15 09:38:40|91.85|91.78|91.79|91.76|91.85|91.78|91.79|91.75|17240
1626341930000|2021-07-15 09:38:50||91.72||91.71||91.72||91.7|1338
1626341940000|2021-07-15 09:39:00|91.8|91.72|91.82|91.75|91.84|91.79|91.8|91.72|18236
1626341960000|2021-07-15 09:39:20|91.81|91.74|91.81|91.74|91.83|91.79|91.79|91.73|7147
1626341970000|2021-07-15 09:39:30|91.84|91.8|91.83|91.8|91.84|91.81|91.83|91.76|7442
1626341980000|2021-07-15 09:39:40|91.82|91.79|91.83|91.79|91.83|91.79|91.82|91.79|3418
1626341990000|2021-07-15 09:39:50|91.82|91.8|91.83|91.79|91.83|91.8|91.82|91.79|11821
1626342000000|2021-07-15 09:40:00|91.82|91.76|91.8|91.73|91.82|91.76|91.8|91.72|1449
1626342020000|2021-07-15 09:40:20|91.81|91.74|91.82|91.75|91.82|91.75|91.81|91.74|10
1626342030000|2021-07-15 09:40:30|91.81|91.74|91.75|91.69|91.81|91.76|91.75|91.68|7855
1626342040000|2021-07-15 09:40:40|91.74|91.68|91.76|91.69|91.77|91.7|91.73|91.68|1622
1626342050000|2021-07-15 09:40:50|91.74|91.68|91.73|91.71|91.75|91.71|91.73|91.67|2795
1626342060000|2021-07-15 09:41:00|91.74|91.72|91.74|91.72|91.74|91.72|91.74|91.72|4500
1626342070000|2021-07-15 09:41:10|91.76|91.71|91.75|91.69|91.76|91.72|91.74|91.68|18816
1626342080000|2021-07-15 09:41:20||91.7||91.7||91.71||91.7|2500
1626342090000|2021-07-15 09:41:30|91.74|91.68|91.66|91.61|91.75|91.68|91.66|91.6|4477
1626342100000|2021-07-15 09:41:40|91.64|91.6|91.63|91.58|91.65|91.6|91.63|91.56|1090
1626342110000|2021-07-15 09:41:50|91.65|91.59|91.67|91.63|91.69|91.63|91.63|91.59|13344
1626342120000|2021-07-15 09:42:00|91.69|91.64|91.74|91.68|91.75|91.68|91.68|91.61|31027
1626342130000|2021-07-15 09:42:10|91.75|91.66|91.76|91.69|91.76|91.69|91.75|91.66|57510
1626342140000|2021-07-15 09:42:20|91.79|91.7|91.8|91.74|91.83|91.75|91.76|91.7|11110
1626342160000|2021-07-15 09:42:40|91.79||91.8||91.81||91.78||20
1626342170000|2021-07-15 09:42:50|||||||||8846
1626342180000|2021-07-15 09:43:00|91.79|91.72|91.78|91.71|91.79|91.74|91.78|91.71|2872
1626342190000|2021-07-15 09:43:10|91.79|91.72|91.81|91.74|91.81|91.74|91.79|91.72|0
1626342200000|2021-07-15 09:43:20|91.8||91.8||91.8||91.8||0
1626342210000|2021-07-15 09:43:30|91.79|91.71|91.78|91.71|91.79|91.75|91.78|91.7|0
1626342220000|2021-07-15 09:43:40|91.76||91.76||91.76||91.76||0
1626342230000|2021-07-15 09:43:50|91.75|91.69|91.66|91.59|91.75|91.69|91.66|91.58|2000
1626342240000|2021-07-15 09:44:00|91.65|91.6|91.68|91.61|91.68|91.63|91.65|91.6|5292
1626342250000|2021-07-15 09:44:10|||||||||10000
1626342270000|2021-07-15 09:44:30|||||||||749
1626342280000|2021-07-15 09:44:40|91.7|91.62|91.68|91.65|91.72|91.65|91.68|91.62|16575
1626342290000|2021-07-15 09:44:50|91.67|91.64|91.66|91.6|91.67|91.64|91.63|91.6|3439
1626342300000|2021-07-15 09:45:00|91.67|91.61|91.78|91.69|91.79|91.69|91.66|91.6|34525
1626342310000|2021-07-15 09:45:10|91.77|91.7|91.74|91.69|91.78|91.71|91.74|91.69|3295
1626342350000|2021-07-15 09:45:50|91.73|91.71|91.72|91.69|91.75|91.71|91.72|91.69|5545
1626342360000|2021-07-15 09:46:00||91.68||91.68||91.68||91.68|0
1626342370000|2021-07-15 09:46:10|91.74|91.74|91.66|91.61|91.75|91.74|91.66|91.61|26729
1626342380000|2021-07-15 09:46:20||91.6||91.6||91.6||91.6|10
1626342400000|2021-07-15 09:46:40|91.65|91.57|91.61|91.56|91.65|91.57|91.61|91.56|14151
1626342410000|2021-07-15 09:46:50|91.6|91.54|91.64|91.57|91.64|91.57|91.59|91.52|28671
1626342420000|2021-07-15 09:47:00|91.65|91.58|91.76|91.71|91.76|91.71|91.65|91.58|48828
1626342430000|2021-07-15 09:47:10|91.75|91.68|91.75|91.69|91.75|91.69|91.75|91.68|0
1626342440000|2021-07-15 09:47:20|||||||||2825
1626342460000|2021-07-15 09:47:40|||||||||21887
1626342470000|2021-07-15 09:47:50|||||||||1000
1626342490000|2021-07-15 09:48:10|91.76|91.7|91.75|91.71|91.76|91.71|91.75|91.7|1127
1626342520000|2021-07-15 09:48:40|||||||||15000
1626342530000|2021-07-15 09:48:50|91.76|91.72|91.84|91.78|91.84|91.78|91.76|91.71|31242
1626342550000|2021-07-15 09:49:10|91.83||91.84||91.84||91.83||1955
1626342560000|2021-07-15 09:49:20|91.87|91.79|91.84|91.79|91.87|91.79|91.84|91.79|4400
1626342580000|2021-07-15 09:49:40|91.86||91.84||91.86||91.84||1347
1626342590000|2021-07-15 09:49:50|91.83|91.78|91.84|91.79|91.86|91.79|91.82|91.78|2060
1626342600000|2021-07-15 09:50:00|91.86|91.81|91.9|91.85|91.91|91.85|91.86|91.81|20771
1626342610000|2021-07-15 09:50:10|91.89|91.82|91.82|91.76|91.89|91.85|91.82|91.75|9297
1626342620000|2021-07-15 09:50:20|91.83||91.82||91.83||91.82||528
1626342630000|2021-07-15 09:50:30|91.81|91.74|91.82|91.76|91.82|91.76|91.79|91.72|2661
1626342650000|2021-07-15 09:50:50|91.84|91.77|91.86|91.8|91.87|91.8|91.82|91.77|2300
1626342660000|2021-07-15 09:51:00|91.87||91.86||91.88||91.86||6650
1626342670000|2021-07-15 09:51:10|||||||||5402
1626342680000|2021-07-15 09:51:20|91.87|91.81|91.87|91.81|91.88|91.81|91.87|91.81|1300
1626342700000|2021-07-15 09:51:40|91.86|91.82|91.82|91.77|91.86|91.82|91.81|91.77|2279
1626342710000|2021-07-15 09:51:50|91.81|91.75|91.78|91.72|91.81|91.75|91.78|91.72|11851
1626342720000|2021-07-15 09:52:00|91.79|91.73|91.79|91.74|91.79|91.74|91.79|91.73|3934
1626342730000|2021-07-15 09:52:10|||||||||3000
1626342740000|2021-07-15 09:52:20|||||||||12148
1626342750000|2021-07-15 09:52:30|91.81|91.76|91.82|91.77|91.85|91.79|91.81|91.74|17362
1626342760000|2021-07-15 09:52:40|91.81|91.76|91.79|91.73|91.81|91.76|91.78|91.72|426
1626342770000|2021-07-15 09:52:50|91.82|91.74|91.82|91.75|91.82|91.75|91.79|91.74|5614
1626342780000|2021-07-15 09:53:00|91.81|91.78|91.79|91.75|91.81|91.78|91.79|91.72|2615
1626342800000|2021-07-15 09:53:20||91.74||91.74||91.74||91.74|0
1626342810000|2021-07-15 09:53:30|||||||||2699
1626342820000|2021-07-15 09:53:40|91.78|91.78|91.78|91.74|91.79|91.78|91.78|91.74|6382
1626342830000|2021-07-15 09:53:50|91.79|91.75|91.79|91.75|91.79|91.75|91.79|91.75|46
1626342840000|2021-07-15 09:54:00|91.8|91.77|91.79|91.75|91.8|91.77|91.79|91.74|2898
1626342870000|2021-07-15 09:54:30|91.8|91.77|91.82|91.78|91.82|91.8|91.79|91.77|49031
1626342890000|2021-07-15 09:54:50|91.83|91.79|91.84|91.79|91.85|91.81|91.82|91.79|5385
1626342900000|2021-07-15 09:55:00|91.85|91.81|91.84|91.81|91.85|91.81|91.84|91.81|0
1626342910000|2021-07-15 09:55:10|91.85|91.85|91.86|91.85|91.87|91.86|91.85|91.85|45451
1626342920000|2021-07-15 09:55:20|91.88|91.86|91.89|91.85|91.9|91.86|91.88|91.85|3727
1626342930000|2021-07-15 09:55:30|91.88|91.83|91.86|91.83|91.88|91.83|91.86|91.83|691
1626342940000|2021-07-15 09:55:40|91.88|91.84|91.86|91.83|91.89|91.84|91.86|91.83|5152
1626342950000|2021-07-15 09:55:50|91.89|91.84|91.89|91.85|91.9|91.85|91.89|91.84|267
1626342970000|2021-07-15 09:56:10|91.88|91.84|91.88|91.84|91.88|91.84|91.88|91.84|7912
1626342980000|2021-07-15 09:56:20|91.89|91.85|91.91|91.89|91.92|91.89|91.89|91.85|87
1626342990000|2021-07-15 09:56:30|91.92|91.9|91.93|91.89|91.93|91.9|91.92|91.89|10526
1626343010000|2021-07-15 09:56:50|91.94|91.94|91.89|91.85|91.96|91.94|91.89|91.85|37311
1626343020000|2021-07-15 09:57:00|91.88|91.84|91.85|91.8|91.88|91.84|91.85|91.79|16021
1626343030000|2021-07-15 09:57:10|||||||||3266
1626343050000|2021-07-15 09:57:30|||||||||3000
1626343070000|2021-07-15 09:57:50|91.84|91.79|91.82|91.79|91.84|91.79|91.82|91.79|5000
1626343080000|2021-07-15 09:58:00|91.83||91.82||91.83||91.82||2233
1626343090000|2021-07-15 09:58:10|91.81|91.8|91.82|91.8|91.82|91.8|91.81|91.8|5457
1626343110000|2021-07-15 09:58:30|91.81|91.79|91.77|91.73|91.81|91.79|91.77|91.7|18465
1626343120000|2021-07-15 09:58:40|91.76|91.71|91.76|91.72|91.76|91.72|91.76|91.71|78
1626343130000|2021-07-15 09:58:50|91.77|91.73|91.84|91.79|91.85|91.79|91.77|91.73|22462
1626343140000|2021-07-15 09:59:00|||||||||2161
1626343150000|2021-07-15 09:59:10|91.83|91.77|91.78|91.75|91.83|91.77|91.78|91.75|191
1626343170000|2021-07-15 09:59:30|91.77|91.74|91.74|91.7|91.77|91.74|91.74|91.68|11972
1626343200000|2021-07-15 10:00:00|91.75|91.71|91.82|91.76|91.83|91.76|91.75|91.71|21126
1626343220000|2021-07-15 10:00:20|||||||||5000
1626343240000|2021-07-15 10:00:40|91.81|91.74|91.8|91.74|91.81|91.74|91.8|91.74|4092
1626343250000|2021-07-15 10:00:50|91.82|91.73|91.82|91.76|91.82|91.76|91.8|91.73|4900
1626343260000|2021-07-15 10:01:00|91.83|91.77|91.88|91.82|91.88|91.82|91.83|91.77|3217
1626343270000|2021-07-15 10:01:10|||||||||36
1626343280000|2021-07-15 10:01:20|91.9|91.83|91.98|91.94|91.98|91.94|91.9|91.83|35537
1626343290000|2021-07-15 10:01:30|91.99|91.95|92.01|91.98|92.01|91.98|91.99|91.95|10246
1626343300000|2021-07-15 10:01:40|92|91.96|91.99|91.96|92|91.96|91.99|91.96|79
1626343310000|2021-07-15 10:01:50|92.01|91.97|92.1|92.04|92.11|92.04|92.01|91.97|8127
1626343320000|2021-07-15 10:02:00|92.09|92.05|92.11|92.05|92.11|92.05|92.09|92.05|0
1626343330000|2021-07-15 10:02:10|92.1|92.04|92.07|92.03|92.1|92.04|92.07|92.01|2296
1626343340000|2021-07-15 10:02:20|92.06|92|92.04|92|92.06|92|92.04|92|1335
1626343360000|2021-07-15 10:02:40|92.03|91.99|92.03|91.98|92.03|91.99|91.97|91.91|17096
1626343370000|2021-07-15 10:02:50|92.05|92|92.07|92.01|92.08|92.01|92.05|92|9377
1626343380000|2021-07-15 10:03:00|92.08|92.02|92.05|92|92.08|92.03|92.05|92|13999
1626343390000|2021-07-15 10:03:10|92.04|91.98|92.05|91.98|92.06|91.98|92.01|91.97|6851
1626343410000|2021-07-15 10:03:30|92.06||92.06||92.07||92.06||68
1626343420000|2021-07-15 10:03:40|92.03||92.03||92.03||92.03||0
1626343430000|2021-07-15 10:03:50|92.02|92|92.02|91.97|92.02|92|92.02|91.97|17801
1626343440000|2021-07-15 10:04:00|92.01|91.94|91.9|91.85|92.01|91.94|91.9|91.84|13290
1626343450000|2021-07-15 10:04:10|91.93|91.86|91.95|91.89|91.95|91.89|91.92|91.86|6559
1626343460000|2021-07-15 10:04:20|91.96|91.9|91.95|91.9|91.96|91.9|91.95|91.89|4788
1626343470000|2021-07-15 10:04:30|91.94|91.89|91.94|91.9|91.95|91.91|91.94|91.89|2642
1626343480000|2021-07-15 10:04:40|91.93|91.89|91.87|91.82|91.93|91.89|91.87|91.82|6103
1626343490000|2021-07-15 10:04:50|91.86|91.83|91.85|91.8|91.86|91.83|91.85|91.79|0
1626343500000|2021-07-15 10:05:00|91.84|91.81|91.8|91.76|91.89|91.82|91.8|91.75|31481
1626343520000|2021-07-15 10:05:20|91.81|91.77|91.86|91.8|91.87|91.8|91.81|91.77|22268
1626343530000|2021-07-15 10:05:30|91.85|91.79|91.84|91.79|91.85|91.79|91.84|91.79|2584
1626343540000|2021-07-15 10:05:40|91.82|91.78|91.81|91.77|91.82|91.78|91.81|91.77|1650
1626343550000|2021-07-15 10:05:50|91.78|91.76|91.78|91.74|91.78|91.76|91.78|91.74|3658
1626343560000|2021-07-15 10:06:00|91.77||91.78||91.78||91.77||1583
1626343570000|2021-07-15 10:06:10|91.77||91.77||91.77||91.77||0
1626343580000|2021-07-15 10:06:20|91.76|91.73|91.75|91.7|91.77|91.73|91.71|91.7|11486
1626343590000|2021-07-15 10:06:30|91.73|91.67|91.73|91.67|91.73|91.67|91.72|91.66|280
1626343600000|2021-07-15 10:06:40|91.75|91.76|91.76|91.7|91.77|91.76|91.75|91.67|30000
1626343610000|2021-07-15 10:06:50||91.71||91.72||91.72||91.71|5
1626343620000|2021-07-15 10:07:00|91.75|91.73|91.82|91.76|91.83|91.77|91.75|91.73|43761
1626343630000|2021-07-15 10:07:10|91.85|91.77|91.9|91.82|91.9|91.82|91.82|91.77|5634
1626343640000|2021-07-15 10:07:20|91.89|91.83|91.89|91.84|91.9|91.84|91.89|91.83|5000
1626343650000|2021-07-15 10:07:30||91.83||91.84||91.84||91.83|1200
1626343660000|2021-07-15 10:07:40|91.88|91.83|91.9|91.84|91.9|91.84|91.87|91.83|281
1626343670000|2021-07-15 10:07:50|91.92|91.85|91.96|91.92|91.98|91.92|91.92|91.85|5731
1626343680000|2021-07-15 10:08:00|91.98|91.93|92|91.94|92|91.94|91.96|91.93|5155
1626343690000|2021-07-15 10:08:10|91.99|91.93|91.99|91.93|91.99|91.93|91.99|91.93|3384
1626343700000|2021-07-15 10:08:20|91.98|91.92|91.97|91.9|91.98|91.92|91.97|91.89|12582
1626343710000|2021-07-15 10:08:30|91.96|91.89|91.89|91.82|91.96|91.89|91.89|91.82|13840
1626343730000|2021-07-15 10:08:50|91.91|91.83|91.91|91.83|91.91|91.83|91.9|91.83|0
1626343740000|2021-07-15 10:09:00|91.92|91.84|91.94|91.89|91.95|91.89|91.91|91.84|6356
1626343750000|2021-07-15 10:09:10|91.93|91.88|91.9|91.83|91.93|91.88|91.9|91.83|680
1626343790000|2021-07-15 10:09:50|91.89|91.82|91.88|91.82|91.89|91.82|91.83|91.78|27649
1626343800000|2021-07-15 10:10:00|91.87|91.81|91.9|91.84|91.9|91.84|91.85|91.79|4678
1626343810000|2021-07-15 10:10:10|91.89|91.83|91.86|91.81|91.89|91.83|91.86|91.81|3876
1626343820000|2021-07-15 10:10:20|91.85|91.8|91.82|91.75|91.85|91.8|91.82|91.74|11211
1626343830000|2021-07-15 10:10:30|91.8|91.74|91.76|91.71|91.8|91.74|91.76|91.7|4631
1626343840000|2021-07-15 10:10:40|91.75|91.7|91.71|91.65|91.75|91.7|91.71|91.64|3095
1626343850000|2021-07-15 10:10:50|91.7|91.64|91.65|91.58|91.7|91.64|91.65|91.56|7023
1626343860000|2021-07-15 10:11:00|91.64|91.57|91.7|91.64|91.72|91.64|91.62|91.56|17412
1626343870000|2021-07-15 10:11:10|91.69|91.65|91.67|91.6|91.69|91.65|91.67|91.6|3817
1626343890000|2021-07-15 10:11:30||91.61||91.6||91.61||91.6|0
1626343900000|2021-07-15 10:11:40|||||||||40000
1626343910000|2021-07-15 10:11:50|91.66|91.59|91.65|91.57|91.66|91.59|91.65|91.57|2419
1626343920000|2021-07-15 10:12:00|91.64|91.58|91.68|91.6|91.69|91.6|91.63|91.58|8954
1626343930000|2021-07-15 10:12:10|91.7|91.64|91.69|91.64|91.7|91.64|91.69|91.64|17379
1626343940000|2021-07-15 10:12:20|91.7|91.7|91.72|91.65|91.72|91.7|91.7|91.64|25073
1626343950000|2021-07-15 10:12:30|91.71|91.64|91.71|91.67|91.72|91.67|91.71|91.64|2625
1626343960000|2021-07-15 10:12:40|||||||||3175
1626343970000|2021-07-15 10:12:50|||||||||7200
1626343980000|2021-07-15 10:13:00|91.7|91.66|91.7|91.66|91.7|91.66|91.7|91.66|4352
1626343990000|2021-07-15 10:13:10|91.72|91.72|91.72|91.65|91.73|91.72|91.72|91.63|11257
1626344000000|2021-07-15 10:13:20|91.7|91.64|91.7|91.64|91.7|91.65|91.7|91.64|0
1626344010000|2021-07-15 10:13:30|91.69|91.65|91.72|91.66|91.72|91.69|91.69|91.65|6076
1626344040000|2021-07-15 10:14:00|91.75|91.67|91.75|91.69|91.78|91.72|91.74|91.67|19752
1626344050000|2021-07-15 10:14:10||91.68||91.68||91.68||91.67|979
1626344060000|2021-07-15 10:14:20|||||||||5449
1626344070000|2021-07-15 10:14:30||91.7||91.7||91.7||91.7|1285
1626344090000|2021-07-15 10:14:50|91.77|91.71|91.78|91.72|91.78|91.72|91.77|91.71|5070
1626344100000|2021-07-15 10:15:00|91.77|91.71|91.72|91.66|91.77|91.71|91.72|91.66|14886
1626344110000|2021-07-15 10:15:10|91.71|91.64|91.67|91.62|91.71|91.64|91.67|91.6|6019
1626344120000|2021-07-15 10:15:20|91.69|91.63|91.63|91.57|91.7|91.63|91.63|91.54|5480
1626344130000|2021-07-15 10:15:30|91.65|91.58|91.66|91.6|91.66|91.6|91.65|91.58|2393
1626344140000|2021-07-15 10:15:40|91.65|91.59|91.66|91.6|91.66|91.6|91.65|91.59|412
1626344150000|2021-07-15 10:15:50|91.68|91.61|91.68|91.63|91.68|91.63|91.66|91.61|981
1626344160000|2021-07-15 10:16:00|91.67|91.62|91.67|91.61|91.67|91.62|91.67|91.61|5079
1626344170000|2021-07-15 10:16:10|91.66|91.6|91.59|91.53|91.66|91.6|91.59|91.52|16497
1626344180000|2021-07-15 10:16:20|91.58|91.52|91.58|91.52|91.58|91.52|91.58|91.5|0
1626344190000|2021-07-15 10:16:30|91.57|91.51|91.56|91.5|91.57|91.51|91.56|91.5|0
1626344200000|2021-07-15 10:16:40|91.55|91.49|91.56|91.53|91.56|91.53|91.51|91.47|11908
1626344210000|2021-07-15 10:16:50|91.6|91.54|91.59|91.54|91.62|91.57|91.59|91.54|18638
1626344230000|2021-07-15 10:17:10|91.58|91.52|91.56|91.48|91.58|91.52|91.56|91.47|5439
1626344240000|2021-07-15 10:17:20|91.58|91.49|91.59|91.54|91.62|91.54|91.58|91.49|10719
1626344250000|2021-07-15 10:17:30|91.62|91.55|91.62|91.56|91.64|91.56|91.62|91.55|210
1626344260000|2021-07-15 10:17:40|91.64|91.57|91.65|91.6|91.66|91.6|91.64|91.57|4042
1626344270000|2021-07-15 10:17:50|||||||||6450
1626344280000|2021-07-15 10:18:00|91.66||91.66||91.66||91.66||7872
1626344290000|2021-07-15 10:18:10|91.67|91.62|91.69|91.66|91.69|91.66|91.67|91.62|1250
1626344300000|2021-07-15 10:18:20|91.72|91.64|91.69|91.66|91.72|91.66|91.69|91.62|10537
1626344310000|2021-07-15 10:18:30|||||||||6956
1626344320000|2021-07-15 10:18:40|91.7|91.67|91.69|91.67|91.72|91.67|91.69|91.67|3149
1626344330000|2021-07-15 10:18:50|91.72|91.68|91.71|91.65|91.72|91.69|91.68|91.6|12051
1626344340000|2021-07-15 10:19:00|91.7|91.64|91.72|91.66|91.72|91.66|91.68|91.62|0
1626344350000|2021-07-15 10:19:10|91.71|91.63|91.7|91.67|91.71|91.67|91.7|91.63|0
1626344360000|2021-07-15 10:19:20|91.72|91.68|91.72|91.69|91.72|91.7|91.72|91.66|34487
1626344370000|2021-07-15 10:19:30|91.74|91.71|91.83|91.78|91.83|91.78|91.74|91.69|29570
1626344380000|2021-07-15 10:19:40|91.85|91.79|91.89|91.82|91.9|91.82|91.85|91.79|10009
1626344390000|2021-07-15 10:19:50||91.84||91.84||91.84||91.84|1087
1626344400000|2021-07-15 10:20:00|91.88|91.79|91.83|91.76|91.88|91.8|91.83|91.75|3078
1626344420000|2021-07-15 10:20:20|91.84|91.77|91.85|91.79|91.85|91.79|91.84|91.77|108
1626344430000|2021-07-15 10:20:30|91.86|91.8|91.87|91.81|91.87|91.85|91.86|91.8|3751
1626344450000|2021-07-15 10:20:50|91.88|91.82|91.89|91.83|91.89|91.87|91.87|91.82|24327
1626344460000|2021-07-15 10:21:00|91.9|91.84|91.89|91.86|91.9|91.86|91.89|91.84|1657
1626344470000|2021-07-15 10:21:10||91.85||91.85||91.85||91.85|0
1626344480000|2021-07-15 10:21:20|91.9|91.86|91.9|91.86|91.9|91.86|91.9|91.86|5506
1626344490000|2021-07-15 10:21:30|91.89|91.83|91.87|91.8|91.89|91.83|91.86|91.78|10116
1626344520000|2021-07-15 10:22:00|91.86|91.81|91.84|91.77|91.88|91.82|91.84|91.76|15247
1626344530000|2021-07-15 10:22:10|91.86|91.78|91.87|91.81|91.89|91.81|91.84|91.78|11119
1626344540000|2021-07-15 10:22:20|91.9|91.83|91.94|91.86|91.95|91.86|91.87|91.83|7433
1626344550000|2021-07-15 10:22:30|91.95||91.95||91.96||91.95||0
1626344560000|2021-07-15 10:22:40|91.96|91.88|91.99|91.91|92|91.91|91.96|91.88|3565
1626344570000|2021-07-15 10:22:50|91.98|91.92|92|91.94|92|91.94|91.98|91.92|0
1626344580000|2021-07-15 10:23:00|91.99|91.95|91.99|91.94|91.99|91.95|91.99|91.94|6122
1626344600000|2021-07-15 10:23:20|91.98|91.93|91.96|91.91|91.98|91.93|91.95|91.91|16365
1626344630000|2021-07-15 10:23:50|91.95|91.89|91.94|91.89|91.95|91.89|91.94|91.87|2763
1626344640000|2021-07-15 10:24:00|91.93|91.9|91.93|91.87|91.93|91.9|91.93|91.86|10722
1626344680000|2021-07-15 10:24:40|91.94|91.88|91.94|91.88|91.94|91.88|91.93|91.88|9358
1626344690000|2021-07-15 10:24:50|91.96|91.9|92|91.94|92|91.94|91.96|91.9|3762
1626344700000|2021-07-15 10:25:00|92.01||92||92.01||92||1341
1626344710000|2021-07-15 10:25:10|91.99|91.95|92.01|91.96|92.01|91.97|91.99|91.95|3501
1626344720000|2021-07-15 10:25:20|91.99|91.95|91.96|91.88|91.99|91.96|91.96|91.87|2961
1626344730000|2021-07-15 10:25:30|91.97|91.89|91.95|91.9|91.98|91.9|91.95|91.89|0
1626344740000|2021-07-15 10:25:40||91.91||91.92||91.92||91.91|0
1626344750000|2021-07-15 10:25:50|91.98|91.93|92.05|92|92.05|92|91.98|91.93|29578
1626344760000|2021-07-15 10:26:00|92.04|91.97|92.01|91.94|92.04|91.98|91.98|91.93|11550
1626344780000|2021-07-15 10:26:20|92|91.93|91.96|91.9|92|91.93|91.96|91.9|9256
1626344790000|2021-07-15 10:26:30|91.95|91.87|91.93|91.87|91.95|91.87|91.93|91.86|11404
1626344800000|2021-07-15 10:26:40|91.92|91.86|91.87|91.8|91.92|91.88|91.85|91.8|18591
1626344810000|2021-07-15 10:26:50|91.86|91.78|91.82|91.75|91.86|91.78|91.81|91.74|19378
1626344820000|2021-07-15 10:27:00|91.81|91.74|91.78|91.71|91.81|91.75|91.77|91.7|49076
1626344830000|2021-07-15 10:27:10|91.8|91.72|91.85|91.79|91.85|91.79|91.78|91.72|3327
1626344840000|2021-07-15 10:27:20|91.84|91.78|91.85|91.79|91.85|91.79|91.84|91.78|4070
1626344850000|2021-07-15 10:27:30|91.86|91.8|91.89|91.83|91.89|91.84|91.86|91.8|6169
1626344860000|2021-07-15 10:27:40||91.84||91.84||91.84||91.84|6171
1626344870000|2021-07-15 10:27:50|91.88|91.85|91.91|91.86|91.92|91.86|91.88|91.84|5960
1626344880000|2021-07-15 10:28:00|91.94|91.85|91.93|91.87|91.94|91.87|91.93|91.85|1984
1626344890000|2021-07-15 10:28:10|91.91|91.88|91.94|91.89|91.94|91.89|91.91|91.87|5149
1626344900000|2021-07-15 10:28:20|91.93|91.9|91.93|91.89|91.94|91.9|91.93|91.89|12154
1626344910000|2021-07-15 10:28:30|91.92|91.9|91.88|91.85|91.92|91.9|91.88|91.85|6067
1626344920000|2021-07-15 10:28:40|91.92|91.86|91.91|91.86|91.92|91.86|91.91|91.85|53
1626344930000|2021-07-15 10:28:50|91.92|91.87|91.93|91.87|91.93|91.91|91.91|91.86|2680
1626344940000|2021-07-15 10:29:00|91.92|91.86|91.92|91.86|91.92|91.87|91.92|91.86|1499
1626344950000|2021-07-15 10:29:10|91.93|91.87|91.89|91.82|91.93|91.87|91.89|91.82|14030
1626344960000|2021-07-15 10:29:20||91.83||91.83||91.83||91.83|0
1626344970000|2021-07-15 10:29:30|91.88|91.82|91.87|91.8|91.88|91.83|91.87|91.79|3232
1626344980000|2021-07-15 10:29:40|91.88|91.81|91.83|91.8|91.88|91.82|91.83|91.8|2587
1626344990000|2021-07-15 10:29:50|91.77|91.79|91.79|91.73|91.83|91.79|91.77|91.72|24108
1626345000000|2021-07-15 10:30:00|91.8|91.74|91.76|91.7|91.81|91.74|91.76|91.7|1593
1626345010000|2021-07-15 10:30:10|91.75|91.68|91.71|91.69|91.78|91.7|91.7|91.64|41362
1626345020000|2021-07-15 10:30:20|91.73|91.67|91.72|91.67|91.73|91.67|91.72|91.67|50000
1626345030000|2021-07-15 10:30:30|91.71|91.65|91.67|91.61|91.71|91.65|91.65|91.56|13637
1626345040000|2021-07-15 10:30:40|91.66|91.6|91.64|91.57|91.66|91.6|91.64|91.56|2955
1626345050000|2021-07-15 10:30:50|91.65|91.58|91.63|91.56|91.7|91.61|91.63|91.54|8205
1626345060000|2021-07-15 10:31:00|91.62|91.55|91.64|91.57|91.66|91.57|91.6|91.52|8392
1626345070000|2021-07-15 10:31:10|91.63|91.58|91.61|91.58|91.63|91.59|91.61|91.58|3910
1626345080000|2021-07-15 10:31:20|91.6|91.57|91.61|91.56|91.61|91.57|91.59|91.55|4924
1626345090000|2021-07-15 10:31:30|91.64|91.57|91.68|91.6|91.68|91.6|91.61|91.57|3161
1626345100000|2021-07-15 10:31:40|91.69|91.61|91.71|91.66|91.71|91.66|91.68|91.61|2348
1626345110000|2021-07-15 10:31:50|91.72|91.67|91.72|91.69|91.72|91.69|91.72|91.67|8843
1626345120000|2021-07-15 10:32:00|91.75|91.7|91.72|91.67|91.77|91.72|91.72|91.67|7187
1626345130000|2021-07-15 10:32:10|91.71|91.65|91.7|91.67|91.71|91.67|91.7|91.63|3430
1626345140000|2021-07-15 10:32:20|91.73||91.73||91.74||91.73||0
1626345150000|2021-07-15 10:32:30|91.72|91.65|91.71|91.65|91.72|91.65|91.71|91.65|1317
1626345160000|2021-07-15 10:32:40|91.7|91.63|91.67|91.6|91.7|91.65|91.67|91.58|6512
1626345170000|2021-07-15 10:32:50|91.69|91.61|91.71|91.63|91.71|91.63|91.69|91.61|3000
1626345180000|2021-07-15 10:33:00|91.7|91.62|91.71|91.64|91.71|91.64|91.7|91.62|50
1626345190000|2021-07-15 10:33:10|91.7||91.7||91.7||91.7||200
1626345200000|2021-07-15 10:33:20|91.69|91.63|91.68|91.61|91.69|91.64|91.65|91.58|5864
1626345210000|2021-07-15 10:33:30|91.69|91.63|91.68|91.62|91.69|91.63|91.68|91.6|2492
1626345220000|2021-07-15 10:33:40|91.69||91.69||91.69||91.69||3104
1626345230000|2021-07-15 10:33:50|91.71|91.63|91.75|91.72|91.77|91.73|91.7|91.63|26848
1626345240000|2021-07-15 10:34:00|91.77|91.73|91.76|91.72|91.77|91.73|91.76|91.72|86
1626345260000|2021-07-15 10:34:20|91.75|91.7|91.71|91.65|91.75|91.72|91.71|91.64|20392
1626345270000|2021-07-15 10:34:30|91.7|91.64|91.69|91.62|91.72|91.7|91.69|91.62|12753
1626345280000|2021-07-15 10:34:40||91.63||91.63||91.63||91.63|309
1626345290000|2021-07-15 10:34:50|||||||||1100
1626345300000|2021-07-15 10:35:00|91.7|91.64|91.71|91.66|91.73|91.66|91.7|91.64|9894
1626345310000|2021-07-15 10:35:10|91.73|91.67|91.77|91.73|91.77|91.73|91.73|91.67|10981
1626345320000|2021-07-15 10:35:20|91.8|91.74|91.79|91.74|91.8|91.74|91.79|91.73|10019
1626345330000|2021-07-15 10:35:30|91.8|91.75|91.79|91.74|91.8|91.75|91.79|91.74|8667
1626345340000|2021-07-15 10:35:40|91.78|91.73|91.78|91.73|91.79|91.73|91.77|91.73|1289
1626345350000|2021-07-15 10:35:50|91.79|91.74|91.79|91.74|91.79|91.74|91.79|91.74|3876
1626345360000|2021-07-15 10:36:00|91.8|91.75|91.79|91.75|91.81|91.8|91.79|91.75|10143
1626345370000|2021-07-15 10:36:10|91.78|91.74|91.81|91.75|91.81|91.75|91.77|91.7|14102
1626345380000|2021-07-15 10:36:20||91.76||91.76||91.77||91.75|10926
1626345390000|2021-07-15 10:36:30|91.82|91.78|91.81|91.76|91.84|91.8|91.8|91.74|37449
1626345410000|2021-07-15 10:36:50|91.83|91.77|91.78|91.73|91.84|91.8|91.77|91.72|10936
1626345420000|2021-07-15 10:37:00|91.77|91.71|91.76|91.71|91.77|91.72|91.76|91.7|94
1626345450000|2021-07-15 10:37:30|91.78|91.72|91.81|91.76|91.82|91.76|91.78|91.72|4426
1626345470000|2021-07-15 10:37:50|91.83|91.77|91.81|91.78|91.84|91.78|91.81|91.77|1727
1626345480000|2021-07-15 10:38:00|||||||||533
1626345490000|2021-07-15 10:38:10|91.84|91.79|91.77|91.71|91.84|91.8|91.77|91.7|9803
1626345500000|2021-07-15 10:38:20|91.78|91.72|91.78|91.73|91.78|91.73|91.78|91.72|100
1626345510000|2021-07-15 10:38:30|91.8|91.74|91.81|91.75|91.82|91.75|91.78|91.74|1824
1626345520000|2021-07-15 10:38:40|91.83|91.76|91.82|91.76|91.83|91.76|91.82|91.76|7693
1626345530000|2021-07-15 10:38:50|91.83|91.75|91.83|91.79|91.84|91.79|91.82|91.75|0
1626345540000|2021-07-15 10:39:00|91.84|91.8|91.83|91.79|91.84|91.8|91.8|91.79|12689
1626345550000|2021-07-15 10:39:10|||||||||101
1626345560000|2021-07-15 10:39:20|91.84|91.8|91.78|91.72|91.84|91.8|91.78|91.72|15156
1626345570000|2021-07-15 10:39:30|91.8|91.73|91.82|91.78|91.84|91.8|91.8|91.73|25288
1626345580000|2021-07-15 10:39:40|91.83|91.79|91.81|91.78|91.83|91.79|91.81|91.78|2886
1626345590000|2021-07-15 10:39:50|91.82|91.79|91.82|91.79|91.82|91.79|91.82|91.79|46
1626345600000|2021-07-15 10:40:00|91.81|91.78|91.75|91.72|91.81|91.78|91.74|91.71|13487
1626345610000|2021-07-15 10:40:10|91.74|91.71|91.74|91.69|91.75|91.72|91.73|91.68|1515
1626345620000|2021-07-15 10:40:20|91.73|91.68|91.75|91.71|91.75|91.71|91.72|91.66|3155
1626345630000|2021-07-15 10:40:30|91.74|91.7|91.74|91.7|91.74|91.7|91.74|91.7|3019
1626345640000|2021-07-15 10:40:40|91.75|91.71|91.74|91.7|91.75|91.72|91.74|91.7|24761
1626345650000|2021-07-15 10:40:50|91.75|91.71|91.74|91.71|91.75|91.71|91.74|91.7|0
1626345660000|2021-07-15 10:41:00|91.75|91.72|91.81|91.77|91.81|91.77|91.75|91.72|14303
1626345670000|2021-07-15 10:41:10|91.83|91.78|91.83|91.79|91.83|91.79|91.81|91.78|7499
1626345680000|2021-07-15 10:41:20|91.82|91.8|91.82|91.77|91.82|91.8|91.82|91.77|1688
1626345690000|2021-07-15 10:41:30|91.81|91.76|91.78|91.71|91.81|91.76|91.78|91.7|13368
1626345700000|2021-07-15 10:41:40|91.77|91.72|91.77|91.72|91.77|91.72|91.77|91.72|0
1626345710000|2021-07-15 10:41:50||91.73||91.74||91.74||91.73|10003
1626345720000|2021-07-15 10:42:00||91.73||91.74||91.74||91.72|0
1626345730000|2021-07-15 10:42:10|91.76|91.73|91.76|91.71|91.76|91.73|91.76|91.7|686
1626345740000|2021-07-15 10:42:20|91.75|91.7|91.73|91.7|91.75|91.7|91.73|91.69|1229
1626345750000|2021-07-15 10:42:30|91.72|91.69|91.72|91.69|91.72|91.69|91.72|91.69|403
1626345760000|2021-07-15 10:42:40|91.71|91.66|91.68|91.63|91.71|91.66|91.68|91.62|3929
1626345770000|2021-07-15 10:42:50|91.69|91.64|91.67|91.61|91.69|91.64|91.67|91.6|1180
1626345780000|2021-07-15 10:43:00|91.66|91.62|91.71|91.66|91.73|91.71|91.66|91.62|9412
1626345790000|2021-07-15 10:43:10||91.65||91.64||91.65||91.63|0
1626345810000|2021-07-15 10:43:30|91.74|91.65|91.78|91.72|91.79|91.72|91.71|91.65|18666
1626345830000|2021-07-15 10:43:50|91.79|91.73|91.79|91.73|91.8|91.74|91.79|91.73|0
1626345840000|2021-07-15 10:44:00|91.8|91.74|91.82|91.79|91.83|91.79|91.8|91.74|11194
1626345850000|2021-07-15 10:44:10|91.81|91.78|91.78|91.72|91.81|91.79|91.78|91.72|13402
1626345860000|2021-07-15 10:44:20|91.79|91.73|91.79|91.72|91.8|91.73|91.79|91.71|409
1626345870000|2021-07-15 10:44:30|91.8|91.73|91.8|91.74|91.8|91.74|91.8|91.73|4276
1626345880000|2021-07-15 10:44:40|91.81|91.75|91.78|91.72|91.84|91.8|91.76|91.7|14805
1626345890000|2021-07-15 10:44:50|91.8|91.73|91.79|91.73|91.8|91.73|91.79|91.72|0
1626345900000|2021-07-15 10:45:00|91.81|91.74|91.81|91.76|91.82|91.76|91.8|91.73|0
1626345910000|2021-07-15 10:45:10|91.83|91.77|91.83|91.77|91.84|91.77|91.82|91.76|0
1626345920000|2021-07-15 10:45:20|||||||||6495
1626345930000|2021-07-15 10:45:30|91.84|91.78|91.85|91.79|91.86|91.8|91.8|91.76|80036
1626345940000|2021-07-15 10:45:40|91.84||91.84||91.84||91.84||5408
1626345950000|2021-07-15 10:45:50|||||||||5458
1626345960000|2021-07-15 10:46:00|91.85|91.8|91.93|91.9|91.96|91.9|91.84|91.8|26910
1626345970000|2021-07-15 10:46:10|91.92|91.88|91.95|91.89|91.96|91.89|91.91|91.86|1967
1626345980000|2021-07-15 10:46:20|91.96||91.96||91.97||91.96||541
1626345990000|2021-07-15 10:46:30|91.94|91.88|91.94|91.9|91.94|91.9|91.9|91.86|4680
1626346000000|2021-07-15 10:46:40|||||||||1610
1626346010000|2021-07-15 10:46:50||91.91||91.92||91.92||91.91|10460
1626346030000|2021-07-15 10:47:10|||||||||1610
1626346050000|2021-07-15 10:47:30|||||||||3270
1626346060000|2021-07-15 10:47:40|91.98|91.93|91.94|91.92|92|91.97|91.94|91.92|25912
1626346070000|2021-07-15 10:47:50|91.97|91.91|91.97|91.92|91.98|91.92|91.92|91.91|5198
1626346080000|2021-07-15 10:48:00|91.99|91.93|91.96|91.92|91.99|91.93|91.96|91.92|0
1626346090000|2021-07-15 10:48:10|91.95|91.91|91.91|91.85|91.95|91.91|91.89|91.85|20965
1626346100000|2021-07-15 10:48:20|91.93|91.86|91.92|91.86|91.93|91.86|91.92|91.86|0
1626346110000|2021-07-15 10:48:30|91.91|91.85|91.9|91.85|91.91|91.85|91.9|91.85|0
1626346130000|2021-07-15 10:48:50|||||||||360
1626346140000|2021-07-15 10:49:00|91.89|91.82|91.85|91.8|91.89|91.82|91.85|91.79|1255
1626346150000|2021-07-15 10:49:10|91.84|91.79|91.84|91.8|91.84|91.8|91.84|91.79|0
1626346160000|2021-07-15 10:49:20|91.87|91.82|91.88|91.83|91.88|91.83|91.87|91.82|255
1626346170000|2021-07-15 10:49:30|91.89|91.84|91.92|91.85|91.92|91.85|91.89|91.84|0
1626346180000|2021-07-15 10:49:40|91.91||91.91||91.91||91.91||1089
1626346190000|2021-07-15 10:49:50|91.92|91.86|91.92|91.87|91.92|91.87|91.92|91.86|0
1626346200000|2021-07-15 10:50:00|91.91|91.86|91.91|91.86|91.91|91.86|91.91|91.85|0
1626346210000|2021-07-15 10:50:10|91.93|91.85|91.94|91.89|91.94|91.89|91.91|91.85|10874
1626346220000|2021-07-15 10:50:20||91.9||91.9||91.9||91.9|0
1626346230000|2021-07-15 10:50:30|91.93|91.88|91.89|91.84|91.93|91.9|91.89|91.83|733
1626346240000|2021-07-15 10:50:40|91.91|91.83|91.88|91.83|91.91|91.83|91.88|91.83|1000
1626346250000|2021-07-15 10:50:50||91.84||91.84||91.84||91.84|0
1626346260000|2021-07-15 10:51:00||91.85||91.85||91.85||91.85|0
1626346270000|2021-07-15 10:51:10||91.84||91.84||91.84||91.84|0
1626346280000|2021-07-15 10:51:20|91.87|91.83|91.82|91.79|91.87|91.83|91.8|91.78|14667
1626346290000|2021-07-15 10:51:30||91.78||91.78||91.78||91.78|2198
1626346300000|2021-07-15 10:51:40|||||||||32482
1626346310000|2021-07-15 10:51:50|91.81|91.79|91.81|91.79|91.81|91.79|91.81|91.79|1855
1626346320000|2021-07-15 10:52:00|91.82|91.8|91.84|91.79|91.86|91.83|91.82|91.78|12039
1626346330000|2021-07-15 10:52:10|91.83|91.78|91.82|91.78|91.84|91.79|91.81|91.78|3733
1626346350000|2021-07-15 10:52:30|||||||||203
1626346360000|2021-07-15 10:52:40|91.83|91.79|91.85|91.81|91.85|91.81|91.82|91.79|19823
1626346370000|2021-07-15 10:52:50|||||||||5494
1626346380000|2021-07-15 10:53:00||91.82||91.82||91.82||91.82|188
1626346390000|2021-07-15 10:53:10|91.84|91.8|91.84|91.79|91.84|91.82|91.84|91.78|12801
1626346400000|2021-07-15 10:53:20|91.85|91.8|91.83|91.8|91.85|91.8|91.83|91.8|528
1626346410000|2021-07-15 10:53:30|91.85|91.81|91.85|91.81|91.85|91.81|91.85|91.81|1735
1626346430000|2021-07-15 10:53:50|91.84|91.8|91.85|91.81|91.85|91.81|91.84|91.8|3642
1626346440000|2021-07-15 10:54:00|91.87|91.82|91.9|91.87|91.95|91.91|91.87|91.82|29422
1626346450000|2021-07-15 10:54:10|91.89|91.85|91.85|91.81|91.89|91.86|91.84|91.78|2553
1626346460000|2021-07-15 10:54:20||91.79||91.8||91.8||91.79|0
1626346470000|2021-07-15 10:54:30|91.84|91.79|91.83|91.78|91.84|91.79|91.83|91.78|1700
1626346480000|2021-07-15 10:54:40|91.82|91.76|91.78|91.73|91.82|91.76|91.78|91.72|1183
1626346490000|2021-07-15 10:54:50|91.77|91.71|91.76|91.71|91.77|91.72|91.76|91.7|0
1626346500000|2021-07-15 10:55:00|91.75|91.73|91.78|91.74|91.8|91.74|91.75|91.73|4687
1626346510000|2021-07-15 10:55:10|91.79|91.75|91.81|91.76|91.81|91.76|91.79|91.75|1281
1626346520000|2021-07-15 10:55:20|91.8|91.75|91.77|91.72|91.8|91.75|91.77|91.71|988
1626346530000|2021-07-15 10:55:30|91.78|91.73|91.78|91.74|91.78|91.74|91.78|91.73|901
1626346540000|2021-07-15 10:55:40|91.8|91.75|91.84|91.78|91.85|91.78|91.78|91.75|20111
1626346550000|2021-07-15 10:55:50|91.83|91.77|91.84|91.79|91.85|91.79|91.83|91.77|2732
1626346560000|2021-07-15 10:56:00|||||||||1281
1626346570000|2021-07-15 10:56:10|91.83||91.83||91.83||91.83||4288
1626346580000|2021-07-15 10:56:20|||||||||10830
1626346590000|2021-07-15 10:56:30|91.82||91.83||91.83||91.82||1552
1626346600000|2021-07-15 10:56:40|91.82|91.78|91.76|91.7|91.82|91.78|91.76|91.7|7288
1626346610000|2021-07-15 10:56:50|91.75|91.67|91.71|91.67|91.75|91.67|91.71|91.66|1249
1626346620000|2021-07-15 10:57:00|91.74|91.68|91.73|91.7|91.74|91.71|91.71|91.68|4359
1626346630000|2021-07-15 10:57:10|||||||||1596
1626346640000|2021-07-15 10:57:20|91.72|91.68|91.64|91.58|91.72|91.68|91.64|91.58|14629
1626346650000|2021-07-15 10:57:30|91.63|91.57|91.6|91.54|91.63|91.58|91.6|91.52|12039
1626346660000|2021-07-15 10:57:40|91.59|91.53|91.54|91.5|91.59|91.53|91.54|91.5|1488
1626346680000|2021-07-15 10:58:00|91.57|91.51|91.52|91.46|91.59|91.51|91.52|91.46|28328
1626346690000|2021-07-15 10:58:10|91.51|91.45|91.49|91.44|91.51|91.46|91.49|91.43|5000
1626346700000|2021-07-15 10:58:20|91.48|91.43|91.47|91.42|91.49|91.44|91.47|91.42|8872
1626346710000|2021-07-15 10:58:30||91.43||91.43||91.43||91.43|7993
1626346720000|2021-07-15 10:58:40|91.46|91.42|91.51|91.45|91.51|91.45|91.46|91.42|13394
1626346730000|2021-07-15 10:58:50|||||||||278
1626346740000|2021-07-15 10:59:00|91.55|91.46|91.53|91.49|91.56|91.55|91.51|91.46|34028
1626346750000|2021-07-15 10:59:10|91.54|91.5|91.59|91.53|91.6|91.53|91.54|91.5|837
1626346760000|2021-07-15 10:59:20|||||||||420
1626346770000|2021-07-15 10:59:30|||||||||1484
1626346780000|2021-07-15 10:59:40|91.58|91.52|91.53|91.46|91.58|91.53|91.53|91.46|19451
1626346790000|2021-07-15 10:59:50|91.51||91.51||91.51||91.51||0
1626346800000|2021-07-15 11:00:00|91.5|91.45|91.43|91.37|91.5|91.45|91.41|91.33|24426
1626346810000|2021-07-15 11:00:10|91.44|91.39|91.49|91.45|91.49|91.45|91.44|91.39|12147
1626346820000|2021-07-15 11:00:20|91.53|91.46|91.54|91.47|91.55|91.47|91.53|91.46|7488
1626346830000|2021-07-15 11:00:30|91.53|91.48|91.48|91.44|91.53|91.48|91.48|91.44|6751
1626346840000|2021-07-15 11:00:40|||||||||235810
1626346850000|2021-07-15 11:00:50|91.51|91.45|91.53|91.47|91.54|91.47|91.51|91.45|105394
1626346860000|2021-07-15 11:01:00|91.55|91.48|91.64|91.6|91.65|91.6|91.53|91.48|110260
1626346870000|2021-07-15 11:01:10|91.63|91.58|91.58|91.52|91.63|91.6|91.58|91.51|17377
1626346880000|2021-07-15 11:01:20||91.5||91.5||91.51||91.5|0
1626346890000|2021-07-15 11:01:30||91.51||91.51||91.51||91.51|0
1626346910000|2021-07-15 11:01:50||91.52||91.52||91.52||91.52|1200
1626346920000|2021-07-15 11:02:00|91.57|91.53|91.57|91.54|91.57|91.55|91.57|91.52|10977
1626346930000|2021-07-15 11:02:10|91.55|91.52|91.52|91.46|91.55|91.54|91.52|91.45|17325
1626346940000|2021-07-15 11:02:20|91.54|91.45|91.6|91.55|91.6|91.55|91.52|91.44|9294
1626346970000|2021-07-15 11:02:50|91.63|91.56|91.66|91.61|91.67|91.61|91.63|91.54|130
1626346980000|2021-07-15 11:03:00|91.68|91.62|91.67|91.62|91.68|91.62|91.67|91.62|300
1626346990000|2021-07-15 11:03:10|91.69|91.63|91.67|91.65|91.69|91.65|91.67|91.63|4500
1626347000000|2021-07-15 11:03:20|91.7|91.66|91.73|91.68|91.74|91.68|91.7|91.66|9385
1626347010000|2021-07-15 11:03:30|91.72|91.67|91.73|91.67|91.74|91.68|91.71|91.65|69448
1626347020000|2021-07-15 11:03:40|91.71|91.68|91.71|91.67|91.71|91.68|91.69|91.67|1523
1626347030000|2021-07-15 11:03:50|91.74|91.68|91.75|91.71|91.75|91.71|91.73|91.68|114
1626347040000|2021-07-15 11:04:00|91.77|91.72|91.77|91.75|91.8|91.75|91.77|91.72|12552
1626347050000|2021-07-15 11:04:10|91.76|91.74|91.73|91.67|91.76|91.75|91.73|91.66|36850
1626347060000|2021-07-15 11:04:20||91.68||91.68||91.68||91.68|0
1626347070000|2021-07-15 11:04:30|91.7|91.67|91.68|91.62|91.7|91.67|91.68|91.61|4566
1626347080000|2021-07-15 11:04:40|91.67||91.67||91.67||91.67||11
1626347090000|2021-07-15 11:04:50|91.68||91.67||91.68||91.67||2152
1626347100000|2021-07-15 11:05:00|91.68|91.63|91.67|91.65|91.68|91.65|91.67|91.63|350
1626347110000|2021-07-15 11:05:10|91.68|91.66|91.72|91.69|91.72|91.69|91.68|91.65|12543
1626347120000|2021-07-15 11:05:20|91.71|91.67|91.7|91.64|91.72|91.67|91.7|91.63|2515
1626347140000|2021-07-15 11:05:40|91.69|91.63|91.68|91.63|91.69|91.63|91.68|91.62|11926
1626347150000|2021-07-15 11:05:50|91.67|91.62|91.61|91.55|91.67|91.62|91.59|91.51|8537
1626347160000|2021-07-15 11:06:00|91.6||91.6||91.6||91.6||1500
1626347170000|2021-07-15 11:06:10|91.59|91.54|91.58|91.52|91.59|91.54|91.57|91.5|12549
1626347180000|2021-07-15 11:06:20|91.52|91.51|91.57|91.51|91.59|91.52|91.52|91.5|5721
1626347190000|2021-07-15 11:06:30|91.56|91.5|91.53|91.49|91.56|91.51|91.53|91.49|6817
1626347200000|2021-07-15 11:06:40|91.54|91.5|91.54|91.49|91.55|91.5|91.54|91.49|8218
1626347210000|2021-07-15 11:06:50|91.55|91.5|91.63|91.56|91.63|91.58|91.55|91.5|1965
1626347220000|2021-07-15 11:07:00|91.62|91.57|91.61|91.54|91.64|91.58|91.6|91.53|6490
1626347230000|2021-07-15 11:07:10|91.6|91.52|91.61|91.55|91.61|91.55|91.59|91.52|326
1626347240000|2021-07-15 11:07:20|91.6|91.53|91.58|91.52|91.6|91.54|91.58|91.52|4577
1626347250000|2021-07-15 11:07:30|91.57|91.51|91.57|91.5|91.58|91.52|91.56|91.5|3913
1626347260000|2021-07-15 11:07:40|91.5|91.49|91.57|91.5|91.57|91.5|91.5|91.46|54418
1626347270000|2021-07-15 11:07:50|91.58|91.51|91.62|91.56|91.62|91.56|91.58|91.51|7989
1626347290000|2021-07-15 11:08:10|91.61|91.57|91.62|91.59|91.62|91.59|91.61|91.57|1142
1626347300000|2021-07-15 11:08:20|91.64|91.6|91.65|91.62|91.69|91.62|91.64|91.6|15849
1626347310000|2021-07-15 11:08:30|91.64|91.6|91.62|91.57|91.64|91.6|91.62|91.56|6737
1626347320000|2021-07-15 11:08:40||91.56||91.56||91.56||91.56|95
1626347330000|2021-07-15 11:08:50|91.61|91.55|91.62|91.55|91.62|91.56|91.61|91.54|0
1626347340000|2021-07-15 11:09:00||91.56||91.58||91.58||91.55|13635
1626347360000|2021-07-15 11:09:20|91.61|91.57|91.53|91.46|91.61|91.57|91.53|91.46|4148
1626347370000|2021-07-15 11:09:30|91.55|91.47|91.53|91.47|91.55|91.48|91.53|91.46|6726
1626347380000|2021-07-15 11:09:40|91.52|91.46|91.52|91.46|91.52|91.46|91.52|91.45|0
1626347390000|2021-07-15 11:09:50|91.53|91.47|91.55|91.51|91.56|91.51|91.52|91.47|12497
1626347400000|2021-07-15 11:10:00|91.54|91.5|91.45|91.41|91.54|91.5|91.45|91.39|92409
1626347410000|2021-07-15 11:10:10|91.44||91.44||91.44||91.44||2300
1626347420000|2021-07-15 11:10:20|||||||||162935
1626347430000|2021-07-15 11:10:30|||||||||5407
1626347440000|2021-07-15 11:10:40|91.43|91.38|91.41|91.37|91.43|91.38|91.41|91.37|2079
1626347450000|2021-07-15 11:10:50|91.43|91.36|91.41|91.37|91.43|91.37|91.41|91.35|2184
1626347460000|2021-07-15 11:11:00|||||||||2000
1626347490000|2021-07-15 11:11:30|||||||||5431
1626347500000|2021-07-15 11:11:40|91.43|91.38|91.52|91.47|91.53|91.47|91.43|91.38|11858
1626347510000|2021-07-15 11:11:50||91.45||91.46||91.47||91.45|2164
1626347520000|2021-07-15 11:12:00|91.54|91.47|91.54|91.5|91.57|91.5|91.54|91.47|3588
1626347530000|2021-07-15 11:12:10|91.57|91.51|91.57|91.52|91.58|91.52|91.54|91.51|3547
1626347560000|2021-07-15 11:12:40|91.56|91.5|91.5|91.45|91.56|91.5|91.5|91.44|117
1626347570000|2021-07-15 11:12:50||91.46||91.47||91.47||91.46|10815
1626347580000|2021-07-15 11:13:00|91.53|91.48|91.52|91.47|91.53|91.48|91.52|91.47|1355
1626347590000|2021-07-15 11:13:10|91.53|91.48|91.58|91.52|91.59|91.52|91.53|91.48|7638
1626347600000|2021-07-15 11:13:20|91.57|91.51|91.54|91.48|91.57|91.51|91.54|91.47|2835
1626347610000|2021-07-15 11:13:30|91.55||91.56||91.56||91.55||0
1626347620000|2021-07-15 11:13:40|91.55||91.55||91.55||91.55||46762
1626347630000|2021-07-15 11:13:50|91.56|91.49|91.55|91.5|91.56|91.5|91.54|91.49|0
1626347640000|2021-07-15 11:14:00|91.56|91.51|91.51|91.45|91.56|91.51|91.5|91.44|10154
1626347650000|2021-07-15 11:14:10|91.5||91.5||91.5||91.5||0
1626347660000|2021-07-15 11:14:20|91.49|91.43|91.46|91.41|91.49|91.43|91.46|91.4|3006
1626347670000|2021-07-15 11:14:30|91.47||91.47||91.47||91.47||0
1626347680000|2021-07-15 11:14:40|91.48|91.42|91.49|91.45|91.49|91.45|91.48|91.42|3395
1626347690000|2021-07-15 11:14:50|91.52|91.46|91.49|91.43|91.52|91.47|91.45|91.38|7442
1626347700000|2021-07-15 11:15:00|91.48|91.42|91.47|91.42|91.48|91.43|91.46|91.42|4257
1626347710000|2021-07-15 11:15:10|91.5|91.43|91.52|91.45|91.53|91.45|91.47|91.43|544
1626347720000|2021-07-15 11:15:20|91.53|91.46|91.54|91.49|91.55|91.49|91.53|91.46|0
1626347730000|2021-07-15 11:15:30|91.53|91.48|91.47|91.44|91.53|91.48|91.47|91.44|1004
1626347740000|2021-07-15 11:15:40|91.46|91.42|91.45|91.42|91.47|91.42|91.45|91.42|830
1626347750000|2021-07-15 11:15:50|91.44|91.4|91.42|91.37|91.44|91.4|91.42|91.36|13896
1626347760000|2021-07-15 11:16:00|91.43|91.38|91.48|91.44|91.49|91.44|91.42|91.38|17014
1626347770000|2021-07-15 11:16:10|91.47||91.47||91.47||91.47||4222
1626347780000|2021-07-15 11:16:20|91.49|91.45|91.54|91.5|91.57|91.53|91.49|91.45|11574
1626347790000|2021-07-15 11:16:30|91.53|91.49|91.51|91.46|91.55|91.5|91.51|91.45|3694
1626347800000|2021-07-15 11:16:40|91.53|91.47|91.55|91.5|91.55|91.5|91.53|91.47|1710
1626347820000|2021-07-15 11:17:00|91.57|91.51|91.61|91.57|91.62|91.57|91.57|91.51|17540
1626347830000|2021-07-15 11:17:10|91.62|91.58|91.67|91.62|91.68|91.62|91.62|91.58|3850
1626347840000|2021-07-15 11:17:20||91.63||91.63||91.63||91.63|39658
1626347850000|2021-07-15 11:17:30|91.66|91.62|91.65|91.61|91.66|91.63|91.65|91.6|9500
1626347870000|2021-07-15 11:17:50|91.64|91.58|91.62|91.58|91.64|91.59|91.62|91.58|680
1626347880000|2021-07-15 11:18:00|91.6|91.59|91.59|91.55|91.6|91.6|91.59|91.54|11846
1626347890000|2021-07-15 11:18:10|91.58|91.54|91.58|91.54|91.58|91.54|91.58|91.54|0
1626347900000|2021-07-15 11:18:20|91.59|91.55|91.59|91.55|91.59|91.55|91.59|91.55|2227
1626347910000|2021-07-15 11:18:30|91.58|91.56|91.58|91.53|91.58|91.56|91.58|91.52|3706
1626347920000|2021-07-15 11:18:40|91.57|91.51|91.56|91.51|91.57|91.52|91.56|91.5|13
1626347930000|2021-07-15 11:18:50|91.58|91.52|91.56|91.54|91.58|91.54|91.56|91.52|7614
1626347940000|2021-07-15 11:19:00|91.55|91.53|91.51|91.46|91.55|91.53|91.51|91.45|16549
1626347950000|2021-07-15 11:19:10|91.5|91.44|91.51|91.46|91.51|91.5|91.5|91.43|1325
1626347970000|2021-07-15 11:19:30|91.5|91.47|91.5|91.46|91.5|91.48|91.5|91.45|178
1626347980000|2021-07-15 11:19:40|||||||||250
1626347990000|2021-07-15 11:19:50|91.49|91.45|91.48|91.42|91.5|91.46|91.48|91.41|10731
1626348000000|2021-07-15 11:20:00|91.5|91.43|91.51|91.46|91.52|91.46|91.49|91.43|55222
1626348010000|2021-07-15 11:20:10|91.5|91.45|91.46|91.41|91.5|91.45|91.46|91.4|10874
1626348020000|2021-07-15 11:20:20|91.48||91.47||91.48||91.47||0
1626348030000|2021-07-15 11:20:30|||||||||17931
1626348040000|2021-07-15 11:20:40|||||||||770
1626348050000|2021-07-15 11:20:50|91.48|91.42|91.56|91.5|91.59|91.52|91.48|91.42|46198
1626348060000|2021-07-15 11:21:00|91.55|91.51|91.56|91.5|91.56|91.51|91.55|91.49|4419
1626348070000|2021-07-15 11:21:10|91.55||91.55||91.55||91.55||0
1626348080000|2021-07-15 11:21:20||91.49||91.49||91.49||91.48|1847
1626348090000|2021-07-15 11:21:30|91.54|91.48|91.5|91.44|91.54|91.5|91.5|91.43|8835
1626348110000|2021-07-15 11:21:50||91.45||91.45||91.45||91.45|1000
1626348120000|2021-07-15 11:22:00|91.51|91.46|91.57|91.52|91.57|91.52|91.5|91.46|17698
1626348130000|2021-07-15 11:22:10|91.56||91.55||91.57||91.55||0
1626348140000|2021-07-15 11:22:20|91.54|91.49|91.52|91.48|91.54|91.49|91.52|91.46|32219
1626348160000|2021-07-15 11:22:40|91.51|91.46|91.49|91.43|91.51|91.46|91.49|91.43|1702
1626348170000|2021-07-15 11:22:50||91.42||91.43||91.43||91.42|0
1626348180000|2021-07-15 11:23:00|91.51|91.44|91.52|91.46|91.52|91.47|91.49|91.44|1142
1626348190000|2021-07-15 11:23:10|91.51|91.49|91.49|91.42|91.51|91.49|91.49|91.42|11369
1626348210000|2021-07-15 11:23:30|91.48|91.41|91.52|91.45|91.52|91.48|91.47|91.41|7802
1626348220000|2021-07-15 11:23:40|91.51|91.5|91.51|91.45|91.52|91.5|91.5|91.43|53002
1626348230000|2021-07-15 11:23:50|91.52|91.43|91.52|91.47|91.52|91.47|91.52|91.43|1
1626348240000|2021-07-15 11:24:00|91.54|91.48|91.54|91.5|91.54|91.5|91.54|91.48|2493
1626348250000|2021-07-15 11:24:10|91.53|91.48|91.52|91.48|91.53|91.48|91.51|91.48|1317
1626348260000|2021-07-15 11:24:20|91.5|91.45|91.48|91.43|91.5|91.45|91.48|91.42|5024
1626348270000|2021-07-15 11:24:30|91.47|91.41|91.46|91.41|91.47|91.42|91.46|91.4|0
1626348290000|2021-07-15 11:24:50||91.42||91.42||91.42||91.42|0
1626348300000|2021-07-15 11:25:00|91.48|91.43|91.48|91.44|91.49|91.45|91.46|91.42|4138
1626348330000|2021-07-15 11:25:30|91.47|91.42|91.4|91.36|91.47|91.42|91.4|91.36|20419
1626348340000|2021-07-15 11:25:40|91.39|91.35|91.39|91.34|91.4|91.35|91.38|91.33|3786
1626348350000|2021-07-15 11:25:50|91.4|91.33|91.4|91.36|91.4|91.36|91.4|91.33|3253
1626348360000|2021-07-15 11:26:00|91.41|91.37|91.47|91.42|91.5|91.46|91.41|91.37|23855
1626348370000|2021-07-15 11:26:10|91.48|91.43|91.48|91.45|91.48|91.45|91.48|91.43|75000
1626348390000|2021-07-15 11:26:30|91.51|91.46|91.55|91.51|91.57|91.51|91.51|91.46|87573
1626348400000|2021-07-15 11:26:40|91.54|91.49|91.54|91.49|91.54|91.51|91.54|91.47|2533
1626348410000|2021-07-15 11:26:50|91.55|91.5|91.55|91.52|91.55|91.52|91.55|91.5|5100
1626348420000|2021-07-15 11:27:00||91.53||91.53||91.53||91.52|0
1626348440000|2021-07-15 11:27:20|91.54|91.52|91.52|91.49|91.54|91.52|91.52|91.48|8606
1626348450000|2021-07-15 11:27:30|91.51|91.46|91.49|91.44|91.51|91.46|91.48|91.41|3238
1626348460000|2021-07-15 11:27:40||91.45||91.45||91.45||91.45|0
1626348470000|2021-07-15 11:27:50|91.51|91.46|91.55|91.52|91.57|91.53|91.51|91.46|11266
1626348480000|2021-07-15 11:28:00|91.54|91.51|91.58|91.52|91.58|91.52|91.54|91.47|5012
1626348490000|2021-07-15 11:28:10|91.57|91.53|91.57|91.53|91.57|91.53|91.57|91.53|0
1626348500000|2021-07-15 11:28:20|91.58|91.54|91.63|91.57|91.63|91.57|91.57|91.53|27269
1626348510000|2021-07-15 11:28:30|91.64|91.58|91.66|91.61|91.67|91.61|91.64|91.58|25
1626348530000|2021-07-15 11:28:50|91.67|91.62|91.67|91.65|91.67|91.65|91.67|91.62|119
1626348540000|2021-07-15 11:29:00|91.69|91.66|91.73|91.68|91.74|91.68|91.69|91.66|254
1626348560000|2021-07-15 11:29:20|91.72|91.65|91.71|91.64|91.72|91.66|91.71|91.63|7414
1626348580000|2021-07-15 11:29:40|91.7|91.62|91.7|91.63|91.71|91.63|91.69|91.62|5533
1626348590000|2021-07-15 11:29:50|91.72|91.64|91.71|91.66|91.72|91.66|91.71|91.64|0
1626348600000|2021-07-15 11:30:00|91.7|91.63|91.72|91.66|91.73|91.66|91.69|91.63|3232
1626348610000|2021-07-15 11:30:10|91.73|91.67|91.7|91.65|91.73|91.67|91.7|91.65|881
1626348630000|2021-07-15 11:30:30|||||||||1047
1626348650000|2021-07-15 11:30:50|||||||||5475
1626348660000|2021-07-15 11:31:00|91.72|91.66|91.7|91.66|91.73|91.7|91.7|91.65|11056
1626348690000|2021-07-15 11:31:30|91.72|91.67|91.76|91.72|91.76|91.72|91.7|91.67|21847
1626348710000|2021-07-15 11:31:50|91.79|91.76|91.77|91.72|91.79|91.76|91.77|91.72|12117
1626348720000|2021-07-15 11:32:00|91.76|91.7|91.71|91.66|91.76|91.72|91.71|91.65|8912
1626348740000|2021-07-15 11:32:20|91.7|91.64|91.7|91.65|91.7|91.65|91.7|91.64|0
1626348750000|2021-07-15 11:32:30|91.71|91.63|91.71|91.64|91.72|91.64|91.71|91.63|272
1626348760000|2021-07-15 11:32:40||91.65||91.65||91.65||91.65|2728
1626348770000|2021-07-15 11:32:50|||||||||10000
1626348780000|2021-07-15 11:33:00|91.7|91.66|91.7|91.67|91.7|91.67|91.7|91.66|0
1626348790000|2021-07-15 11:33:10|91.69|91.66|91.63|91.58|91.69|91.66|91.63|91.57|12674
1626348800000|2021-07-15 11:33:20|||||||||2157
1626348810000|2021-07-15 11:33:30|91.65|91.59|91.69|91.64|91.74|91.68|91.63|91.58|33734
1626348830000|2021-07-15 11:33:50|91.7|91.65|91.7|91.66|91.7|91.66|91.7|91.65|100
1626348840000|2021-07-15 11:34:00|91.71||91.72||91.72||91.71||7163
1626348850000|2021-07-15 11:34:10||91.67||91.69||91.69||91.67|0
1626348860000|2021-07-15 11:34:20|91.73|91.7|91.75|91.71|91.76|91.71|91.73|91.7|4265
1626348870000|2021-07-15 11:34:30|91.76|91.73|91.8|91.75|91.81|91.75|91.76|91.73|9345
1626348880000|2021-07-15 11:34:40|91.81|91.76|91.82|91.77|91.82|91.77|91.8|91.76|2067
1626348890000|2021-07-15 11:34:50|91.81|91.78|91.82|91.79|91.82|91.79|91.81|91.72|3343
1626348900000|2021-07-15 11:35:00|91.83|91.8|91.83|91.8|91.85|91.81|91.83|91.8|13851
1626348910000|2021-07-15 11:35:10|91.85|91.81|91.85|91.81|91.85|91.81|91.85|91.81|2117
1626348920000|2021-07-15 11:35:20|91.87|91.83|91.86|91.84|91.9|91.84|91.85|91.83|11161
1626348930000|2021-07-15 11:35:30|||||||||5403
1626348940000|2021-07-15 11:35:40|91.85|91.83|91.92|91.84|91.93|91.84|91.85|91.77|42957
1626348950000|2021-07-15 11:35:50|91.91|91.8|91.88|91.83|91.91|91.83|91.88|91.8|0
1626348960000|2021-07-15 11:36:00|91.83|91.82|91.86|91.81|91.89|91.83|91.83|91.78|1436
1626348990000|2021-07-15 11:36:30|91.87|91.82|91.91|91.89|91.93|91.89|91.87|91.82|85334
1626349000000|2021-07-15 11:36:40|91.9|91.85|91.9|91.89|91.92|91.89|91.9|91.85|4948
1626349010000|2021-07-15 11:36:50|91.92|91.9|91.92|91.9|91.92|91.9|91.92|91.9|0
1626349020000|2021-07-15 11:37:00|91.91|91.89|91.92|91.9|91.92|91.9|91.91|91.89|11438
1626349040000|2021-07-15 11:37:20|91.93|91.89|92|91.95|92|91.95|91.93|91.89|16868
1626349050000|2021-07-15 11:37:30|91.99|91.94|92.06|92.01|92.06|92.01|91.99|91.94|27908
1626349060000|2021-07-15 11:37:40|92.07|92.02|92.07|92.03|92.07|92.03|92.07|92.02|0
1626349070000|2021-07-15 11:37:50||92.04||92.04||92.04||92.04|387
1626349080000|2021-07-15 11:38:00|92.08|92.05|92.12|92.1|92.12|92.1|92.08|92.05|7079
1626349090000|2021-07-15 11:38:10|92.13|92.11|92.14|92.11|92.15|92.12|92.13|92.09|17397
1626349100000|2021-07-15 11:38:20|92.13|92.1|92.06|92.03|92.13|92.1|92.06|92|10880
1626349110000|2021-07-15 11:38:30|92.07|92.04|92.09|92.04|92.09|92.04|92.06|92.03|2754
1626349120000|2021-07-15 11:38:40|||||||||250
1626349130000|2021-07-15 11:38:50|92.08||92.08||92.08||92.08||102
1626349140000|2021-07-15 11:39:00|92.07|92.03|92.04|92|92.07|92.03|92.04|92|23002
1626349150000|2021-07-15 11:39:10|92|91.99|92|91.95|92|91.99|91.99|91.94|21603
1626349160000|2021-07-15 11:39:20|92.01|91.98|92.03|92|92.03|92|92.01|91.98|4487
1626349170000|2021-07-15 11:39:30|92.02|91.99|92.02|91.98|92.02|91.99|92.02|91.98|30
1626349190000|2021-07-15 11:39:50||91.99||91.98||91.99||91.98|3366
1626349200000|2021-07-15 11:40:00||91.99||91.98||91.99||91.98|2718
1626349210000|2021-07-15 11:40:10|92.01|91.99|92.01|91.99|92.01|91.99|92.01|91.99|7
1626349220000|2021-07-15 11:40:20|92.02|92|92.01|91.99|92.03|92|92|91.99|42066
1626349230000|2021-07-15 11:40:30|92.02|92|92.02|91.99|92.03|92|92.02|91.99|2153
1626349240000|2021-07-15 11:40:40||91.98||91.95||91.98||91.95|415
1626349250000|2021-07-15 11:40:50|92|91.93|91.97|91.92|92|91.93|91.97|91.91|1490
1626349260000|2021-07-15 11:41:00|91.96|91.93|91.99|91.95|91.99|91.95|91.95|91.93|9254
1626349270000|2021-07-15 11:41:10|91.98|91.96|91.98|91.91|91.99|91.97|91.98|91.91|12674
1626349280000|2021-07-15 11:41:20||91.92||91.92||91.92||91.92|0
1626349300000|2021-07-15 11:41:40|91.97|91.91|91.96|91.91|91.97|91.91|91.96|91.91|0
1626349310000|2021-07-15 11:41:50|91.97|91.92|91.97|91.94|91.97|91.94|91.97|91.92|0
1626349320000|2021-07-15 11:42:00|91.96|91.95|91.96|91.93|91.96|91.95|91.96|91.93|2398
1626349360000|2021-07-15 11:42:40|91.97|91.94|91.99|91.96|91.99|91.96|91.97|91.94|4551
1626349370000|2021-07-15 11:42:50|92|91.97|92.05|92.01|92.05|92.01|92|91.97|9147
1626349380000|2021-07-15 11:43:00|92.06|92.02|92.11|92.05|92.11|92.05|92.05|92.02|19354
1626349390000|2021-07-15 11:43:10|92.13|92.06|92.13|92.09|92.13|92.09|92.13|92.06|4059
1626349400000|2021-07-15 11:43:20|92.14|92.1|92.15|92.1|92.16|92.11|92.14|92.1|2510
1626349410000|2021-07-15 11:43:30|92.09|92.09|92.12|92.06|92.15|92.09|92.09|92.05|3259
1626349420000|2021-07-15 11:43:40|92.11||92.11||92.11||92.11||0
1626349430000|2021-07-15 11:43:50|92.1|92.07|92.1|92.06|92.1|92.07|92.1|92.05|0
1626349440000|2021-07-15 11:44:00|92.11|92.07|92.1|92.07|92.11|92.07|92.1|92.07|108
1626349460000|2021-07-15 11:44:20|92.09|92.06|92.08|92.01|92.09|92.06|92.08|92|1203
1626349480000|2021-07-15 11:44:40|||||||||326
1626349490000|2021-07-15 11:44:50|||||||||5393
1626349500000|2021-07-15 11:45:00|92.1|92.02|92.1|92.05|92.1|92.05|92.08|92.02|1966
1626349510000|2021-07-15 11:45:10|92.09||92.09||92.09||92.09||0
1626349520000|2021-07-15 11:45:20|92.1|92.06|92.11|92.09|92.11|92.09|92.1|92.06|1886
1626349530000|2021-07-15 11:45:30|92.1|92.08|92.1|92.07|92.11|92.08|92.1|92.07|4095
1626349540000|2021-07-15 11:45:40|||||||||3231
1626349550000|2021-07-15 11:45:50|92.11||92.11||92.11||92.11||0
1626349560000|2021-07-15 11:46:00|92.1|92.06|92.09|92.03|92.1|92.06|92.07|92|7350
1626349570000|2021-07-15 11:46:10|92.1||92.1||92.11||92.1||0
1626349580000|2021-07-15 11:46:20|92.09|92.04|92.15|92.09|92.15|92.09|92.09|92.04|5831
1626349590000|2021-07-15 11:46:30|92.16||92.17||92.18||92.16||0
1626349600000|2021-07-15 11:46:40||92.11||92.11||92.11||92.11|0
1626349610000|2021-07-15 11:46:50|92.18|92.12|92.18|92.13|92.18|92.13|92.18|92.12|0
1626349620000|2021-07-15 11:47:00|92.19|92.14|92.2|92.17|92.2|92.17|92.19|92.14|18019
1626349630000|2021-07-15 11:47:10|92.19||92.2||92.2||92.19||899
1626349640000|2021-07-15 11:47:20|92.19|92.16|92.15|92.09|92.19|92.16|92.15|92.08|111390
1626349650000|2021-07-15 11:47:30|92.14||92.14||92.14||92.14||400
1626349670000|2021-07-15 11:47:50||92.1||92.11||92.11||92.1|1967
1626349680000|2021-07-15 11:48:00|92.13|92.1|92.11|92.05|92.13|92.1|92.11|92.05|1436
1626349690000|2021-07-15 11:48:10||92.06||92.06||92.06||92.06|3290
1626349710000|2021-07-15 11:48:30|||||||||15994
1626349730000|2021-07-15 11:48:50||92.07||92.08||92.08||92.07|0
1626349740000|2021-07-15 11:49:00||92.07||92.07||92.07||92.07|582
1626349750000|2021-07-15 11:49:10|||||||||10000
1626349760000|2021-07-15 11:49:20||92.08||92.08||92.08||92.05|0
1626349770000|2021-07-15 11:49:30|92.14|92.09|92.14|92.09|92.15|92.09|92.14|92.09|4844
1626349780000|2021-07-15 11:49:40||92.08||92.09||92.09||92.08|0
1626349790000|2021-07-15 11:49:50|||||||||738
1626349800000|2021-07-15 11:50:00|92.15|92.1|92.17|92.12|92.17|92.12|92.14|92.1|7679
1626349820000|2021-07-15 11:50:20|92.19|92.13|92.24|92.18|92.25|92.18|92.19|92.13|14139
1626349830000|2021-07-15 11:50:30|92.23|92.17|92.21|92.17|92.23|92.17|92.21|92.17|723
1626349850000|2021-07-15 11:50:50|92.2|92.15|92.2|92.15|92.2|92.15|92.2|92.15|2808
1626349860000|2021-07-15 11:51:00|||||||||5435
1626349870000|2021-07-15 11:51:10|92.19|92.14|92.16|92.09|92.19|92.14|92.16|92.09|14383
1626349880000|2021-07-15 11:51:20|||||||||7939
1626349890000|2021-07-15 11:51:30|92.15|92.07|92.09|92.04|92.15|92.07|92.09|92.02|333
1626349900000|2021-07-15 11:51:40||92.06||92.06||92.06||92.06|6263
1626349910000|2021-07-15 11:51:50|92.08|92.03|92.07|92.01|92.08|92.03|92.06|92|576
1626349930000|2021-07-15 11:52:10|92.06|92|92.05|92.01|92.06|92.01|92.05|92|19424
1626349940000|2021-07-15 11:52:20|92.07|92.02|92.07|92.03|92.07|92.03|92.07|92.02|3363
1626349950000|2021-07-15 11:52:30|||||||||5443
1626349960000|2021-07-15 11:52:40|92.04|92.04|92.07|92.04|92.07|92.04|92.04|92.03|3355
1626349970000|2021-07-15 11:52:50|92.06|92.02|92.06|92.02|92.06|92.02|92.06|92.02|1737
1626349980000|2021-07-15 11:53:00|92.03||92.03||92.03||92.03||6444
1626349990000|2021-07-15 11:53:10|92.07||92.06||92.07||92.03||4392
1626350010000|2021-07-15 11:53:30|||||||||5444
1626350020000|2021-07-15 11:53:40|92.05|92.03|92.07|92.05|92.09|92.05|92.05|92.03|10425
1626350030000|2021-07-15 11:53:50|92.09||92.08||92.11||92.08||0
1626350040000|2021-07-15 11:54:00|||||||||3829
1626350050000|2021-07-15 11:54:10|||||||||4000
1626350060000|2021-07-15 11:54:20|92.07|92.03|92.05|92.01|92.07|92.03|92.05|92|2922
1626350070000|2021-07-15 11:54:30|92.04|92|92.07|92.05|92.08|92.05|92.04|92|12343
1626350080000|2021-07-15 11:54:40||92.04||92.04||92.05||92.04|0
1626350100000|2021-07-15 11:55:00|92.08|92.05|92.14|92.1|92.14|92.11|92.08|92.05|20914
1626350110000|2021-07-15 11:55:10|92.13|92.11|92.13|92.11|92.13|92.11|92.13|92.11|1231
1626350120000|2021-07-15 11:55:20|92.14|92.12|92.14|92.11|92.14|92.12|92.14|92.11|1892
1626350130000|2021-07-15 11:55:30|92.16|92.12|92.2|92.16|92.21|92.16|92.16|92.12|16548
1626350140000|2021-07-15 11:55:40|92.19|92.15|92.14|92.09|92.19|92.15|92.12|92.07|37872
1626350160000|2021-07-15 11:56:00|92.13||92.12||92.13||92.12||3684
1626350170000|2021-07-15 11:56:10|92.14|92.08|92.12|92.06|92.14|92.08|92.11|92.05|21711
1626350180000|2021-07-15 11:56:20|92.11|92.05|92.11|92.05|92.12|92.05|92.11|92.05|0
1626350190000|2021-07-15 11:56:30|92.1|92.04|92.1|92.05|92.1|92.05|92.1|92.04|99
1626350200000|2021-07-15 11:56:40|92.09|92.03|92.09|92.03|92.09|92.04|92.09|92.03|600
1626350210000|2021-07-15 11:56:50|92.08|92.04|92.08|92.03|92.09|92.04|92.08|92.02|0
1626350220000|2021-07-15 11:57:00|92.09|92.04|92.12|92.08|92.12|92.08|92.08|92.04|6742
1626350230000|2021-07-15 11:57:10|92.14|92.09|92.16|92.13|92.16|92.14|92.14|92.09|13552
1626350250000|2021-07-15 11:57:30|92.15|92.12|92.15|92.1|92.15|92.12|92.15|92.1|2787
1626350260000|2021-07-15 11:57:40|||||||||6683
1626350270000|2021-07-15 11:57:50||92.11||92.11||92.11||92.11|3784
1626350280000|2021-07-15 11:58:00|92.17||92.15||92.17||92.15||0
1626350290000|2021-07-15 11:58:10|92.14||92.14||92.14||92.14||4436
1626350310000|2021-07-15 11:58:30|||||||||13259
1626350320000|2021-07-15 11:58:40|92.12|92.1|92.11|92.06|92.12|92.1|92.1|92.06|13778
1626350330000|2021-07-15 11:58:50||92.04||92.07||92.07||92.04|800
1626350340000|2021-07-15 11:59:00||92.06||92.06||92.06||92.06|9223
1626350350000|2021-07-15 11:59:10||92.07||92.07||92.07||92.07|108
1626350360000|2021-07-15 11:59:20|||||||||5441
1626350370000|2021-07-15 11:59:30|92.1|92.06|92.07|92.02|92.1|92.06|92.07|92.02|1798
1626350380000|2021-07-15 11:59:40|92.06|92.01|92.06|92.01|92.06|92.01|92.06|92.01|0
1626350390000|2021-07-15 11:59:50|92.05|92|92.04|92.01|92.05|92.01|92.04|92|390
1626350400000|2021-07-15 12:00:00||92||92||92||92|1436
1626350410000|2021-07-15 12:00:10|92.05|92.01|92.08|92.03|92.08|92.04|92.05|92.01|11153
1626350420000|2021-07-15 12:00:20|92.07|92.04|92.07|92.02|92.07|92.04|92.07|92.01|13960
1626350430000|2021-07-15 12:00:30|||||||||6000
1626350440000|2021-07-15 12:00:40|92.03|92.01|92.06|92.01|92.06|92.01|92.03|92|8742
1626350490000|2021-07-15 12:01:30|92.08|92.02|92.08|92.04|92.08|92.04|92.06|92.02|59343
1626350500000|2021-07-15 12:01:40|92.07||92.07||92.07||92.07||0
1626350530000|2021-07-15 12:02:10|92.06|92.03|92.06|92.02|92.06|92.03|92.06|92.01|2405
1626350560000|2021-07-15 12:02:40|92.05|92.01|92.03|92|92.05|92.01|92.03|92|22117
1626350570000|2021-07-15 12:02:50||92.01||92.01||92.01||92.01|2500
1626350580000|2021-07-15 12:03:00|92.05|92.02|92.06|92.03|92.06|92.03|92.05|92.02|6214
1626350590000|2021-07-15 12:03:10|92.08|92.04|92.11|92.09|92.11|92.09|92.08|92.04|19713
1626350600000|2021-07-15 12:03:20|92.12|92.1|92.12|92.09|92.14|92.1|92.12|92.09|2544
1626350610000|2021-07-15 12:03:30|92.11|92.08|92.1|92.05|92.11|92.08|92.1|92.05|6645
1626350630000|2021-07-15 12:03:50|92.09||92.08||92.09||92.08||542
1626350640000|2021-07-15 12:04:00|92.07|92.03|92.07|92.04|92.07|92.04|92.07|92.02|1569
1626350650000|2021-07-15 12:04:10||92.03||92.03||92.03||92.02|0
1626350670000|2021-07-15 12:04:30||92.02||92.03||92.03||92.02|0
1626350690000|2021-07-15 12:04:50|92.06|92.02|92.06|92.03|92.06|92.03|92.06|92.02|0
1626350710000|2021-07-15 12:05:10|92.07|92.04|92.09|92.06|92.09|92.06|92.07|92.04|1645
1626350720000|2021-07-15 12:05:20|92.1|92.05|92.1|92.07|92.1|92.08|92.1|92.05|2474
1626350730000|2021-07-15 12:05:30|92.09|92.06|92.09|92.06|92.09|92.06|92.09|92.05|1317
1626350740000|2021-07-15 12:05:40|92.08||92.08||92.08||92.08||0
1626350750000|2021-07-15 12:05:50|92.07|92.04|92.06|92.03|92.07|92.04|92.06|92.02|1477
1626350760000|2021-07-15 12:06:00||92.04||92.03||92.04||92.03|0
1626350770000|2021-07-15 12:06:10||92.04||92.04||92.04||92.04|596
1626350790000|2021-07-15 12:06:30|92.05|92.03|92.04|92.02|92.05|92.03|92.04|92.02|2193
1626350800000|2021-07-15 12:06:40|92.05|92.03|92.09|92.05|92.09|92.05|92.04|92.02|7136
1626350810000|2021-07-15 12:06:50|||||||||5445
1626350820000|2021-07-15 12:07:00|92.08|92.04|92.05|92.01|92.08|92.04|92.05|92|60000
1626350830000|2021-07-15 12:07:10|||||||||500
1626350840000|2021-07-15 12:07:20|92.04|92.02|92.06|92.02|92.06|92.02|92.04|92.01|6798
1626350870000|2021-07-15 12:07:50|||||||||5349
1626350880000|2021-07-15 12:08:00|92.07|92.03|92.06|92.01|92.07|92.04|92.06|92.01|7177
1626350890000|2021-07-15 12:08:10|92.04||92.03||92.04||92.03||151
1626350900000|2021-07-15 12:08:20|92.02|92|92.04|92|92.06|92.01|92.02|92|18243
1626350910000|2021-07-15 12:08:30|92.03|91.99|91.87|91.8|92.03|91.99|91.87|91.8|159487
1626350920000|2021-07-15 12:08:40|91.88|91.81|91.87|91.79|91.88|91.82|91.87|91.79|2810
1626350930000|2021-07-15 12:08:50|91.86|91.8|91.84|91.8|91.86|91.8|91.82|91.8|7692
1626350940000|2021-07-15 12:09:00|91.85|91.81|91.93|91.87|91.94|91.87|91.84|91.81|75089
1626350950000|2021-07-15 12:09:10|91.94|91.88|91.97|91.93|92|91.94|91.94|91.88|4566
1626350960000|2021-07-15 12:09:20|92|91.94|92|91.97|92|91.97|92|91.94|3700
1626350970000|2021-07-15 12:09:30|91.98|91.95|91.97|91.91|91.98|91.97|91.97|91.9|15976
1626350990000|2021-07-15 12:09:50|91.96|91.88|91.96|91.89|91.96|91.89|91.96|91.88|333
1626351000000|2021-07-15 12:10:00|91.97|91.9|91.98|91.94|91.98|91.94|91.94|91.9|2754
1626351010000|2021-07-15 12:10:10|||||||||3274
1626351020000|2021-07-15 12:10:20|92|91.95|92|91.95|92|91.95|92|91.95|1159
1626351030000|2021-07-15 12:10:30|92.03|91.96|92|91.97|92.03|91.97|92|91.96|4311
1626351040000|2021-07-15 12:10:40|92.03|91.98|92.02|91.99|92.03|91.99|92.02|91.98|2349
1626351050000|2021-07-15 12:10:50||92||92||92||92|0
1626351060000|2021-07-15 12:11:00|92.05|92.01|92.07|92.03|92.07|92.03|92.05|92.01|17872
1626351070000|2021-07-15 12:11:10|92.06|92.01|92.05|92|92.06|92.01|92.05|92|1797
1626351080000|2021-07-15 12:11:20|||||||||1068
1626351090000|2021-07-15 12:11:30|92.06||92.06||92.06||92.06||0
1626351100000|2021-07-15 12:11:40|92.04||92.04||92.04||92.04||0
1626351110000|2021-07-15 12:11:50||92.01||92.01||92.01||92.01|0
1626351120000|2021-07-15 12:12:00|||||||||1753
1626351130000|2021-07-15 12:12:10|92.06|92.02|92.06|92.04|92.06|92.04|92.06|92.02|256
1626351140000|2021-07-15 12:12:20|92.07|92.05|92.06|92|92.12|92.07|92.06|92|35427
1626351150000|2021-07-15 12:12:30|92.07|92.01|92.07|92.03|92.11|92.03|92.06|92.01|11177
1626351160000|2021-07-15 12:12:40|92.1|92.02|92.11|92.06|92.11|92.06|92.09|92.02|6629
1626351180000|2021-07-15 12:13:00|||||||||442
1626351190000|2021-07-15 12:13:10|92.12|92.07|92.1|92.07|92.13|92.08|92.1|92.07|7322
1626351200000|2021-07-15 12:13:20|92.09|92.06|92.07|92|92.09|92.06|92.07|91.99|2547
1626351210000|2021-07-15 12:13:30|92.08|92.02|92.1|92.03|92.11|92.04|92.07|92.02|2741
1626351220000|2021-07-15 12:13:40|92.09|92.01|92.07|92|92.09|92.01|92.07|92|4131
1626351230000|2021-07-15 12:13:50|92.08|92.01|92.08|92.02|92.08|92.02|92.08|92.01|36
1626351240000|2021-07-15 12:14:00|92.09|92.03|92.17|92.11|92.17|92.11|92.09|92.03|25416
1626351250000|2021-07-15 12:14:10|92.16||92.17||92.17||92.16||0
1626351260000|2021-07-15 12:14:20|92.16||92.15||92.17||92.15||391
1626351270000|2021-07-15 12:14:30||92.12||92.12||92.12||92.12|0
1626351280000|2021-07-15 12:14:40|||||||||527
1626351290000|2021-07-15 12:14:50|92.13|92.11|92.08|92.03|92.13|92.11|92.08|92.02|1826
1626351300000|2021-07-15 12:15:00|92.09|92.04|92.09|92.07|92.09|92.07|92.09|92.04|255
1626351310000|2021-07-15 12:15:10|92.13|92.08|92.14|92.09|92.14|92.1|92.13|92.08|1529
1626351320000|2021-07-15 12:15:20|||||||||7500
1626351330000|2021-07-15 12:15:30|92.13||92.14||92.14||92.13||0
1626351340000|2021-07-15 12:15:40|92.13|92.06|92.11|92.04|92.13|92.06|92.11|92.03|1824
1626351350000|2021-07-15 12:15:50|92.13|92.05|92.13|92.07|92.13|92.08|92.13|92.05|0
1626351360000|2021-07-15 12:16:00|92.12|92.08|92.12|92.09|92.13|92.09|92.12|92.08|0
1626351370000|2021-07-15 12:16:10|92.13|92.1|92.18|92.14|92.18|92.14|92.13|92.1|3565
1626351380000|2021-07-15 12:16:20||92.15||92.16||92.16||92.14|938
1626351390000|2021-07-15 12:16:30||92.13||92.13||92.13||92.12|2277
1626351400000|2021-07-15 12:16:40|92.17|92.12|92.17|92.11|92.17|92.12|92.17|92.1|0
1626351410000|2021-07-15 12:16:50|92.18|92.13|92.19|92.14|92.19|92.14|92.18|92.13|0
1626351420000|2021-07-15 12:17:00|92.2|92.11|92.15|92.09|92.2|92.11|92.15|92.08|1976
1626351430000|2021-07-15 12:17:10|||||||||50000
1626351440000|2021-07-15 12:17:20|92.14|92.07|92.09|92.07|92.14|92.07|92.09|92.07|9946
1626351450000|2021-07-15 12:17:30|92.08|92.04|92.08|92.04|92.09|92.04|92.08|92.03|378
1626351460000|2021-07-15 12:17:40|92.07|92.03|92.08|92.04|92.08|92.04|92.07|92.03|0
1626351480000|2021-07-15 12:18:00|92.07||92.06||92.08||92.06||499
1626351500000|2021-07-15 12:18:20|92.05|92.03|92.06|92.01|92.06|92.03|92.05|92|2847
1626351520000|2021-07-15 12:18:40|92.05|92|92.05|92|92.05|92|92.05|92|841
1626351530000|2021-07-15 12:18:50||92.01||92.01||92.01||92.01|0
1626351540000|2021-07-15 12:19:00|92.06|92.02|92.08|92.05|92.08|92.05|92.05|92.02|6981
1626351550000|2021-07-15 12:19:10|92.07|92.04|92.08|92.04|92.08|92.04|92.07|92.02|1208
1626351570000|2021-07-15 12:19:30|92.07|92.02|92.07|92.02|92.07|92.02|92.07|92.02|3412
1626351580000|2021-07-15 12:19:40|92.08|92.03|92.08|92.03|92.08|92.03|92.08|92.03|218
1626351600000|2021-07-15 12:20:00|92.1|92.04|92.1|92.07|92.1|92.07|92.08|92.04|4220
1626351610000|2021-07-15 12:20:10|||||||||2105
1626351620000|2021-07-15 12:20:20|92.09|92.04|92.09|92.04|92.09|92.04|92.09|92.02|169
1626351630000|2021-07-15 12:20:30|92.08|92.03|92.07|92.01|92.08|92.03|92.07|92.01|0
1626351650000|2021-07-15 12:20:50||92||92.03||92.03||92|540
1626351660000|2021-07-15 12:21:00|92.09|92.04|92.09|92.06|92.09|92.06|92.07|92.03|1618
1626351690000|2021-07-15 12:21:30|92.1|92.07|92.1|92.08|92.12|92.09|92.1|92.07|6065
1626351700000|2021-07-15 12:21:40|92.12|92.06|92.12|92.07|92.12|92.09|92.1|92.06|5437
1626351710000|2021-07-15 12:21:50|92.14|92.08|92.15|92.11|92.16|92.11|92.14|92.08|15854
1626351720000|2021-07-15 12:22:00|92.13|92.1|92.12|92.07|92.13|92.1|92.12|92.07|6836
1626351730000|2021-07-15 12:22:10|92.11||92.11||92.11||92.11||0
1626351740000|2021-07-15 12:22:20|92.13|92.08|92.16|92.1|92.17|92.1|92.13|92.08|128
1626351750000|2021-07-15 12:22:30|92.14||92.14||92.14||92.14||0
1626351760000|2021-07-15 12:22:40|92.15|92.09|92.14|92.09|92.16|92.1|92.14|92.09|195
1626351770000|2021-07-15 12:22:50|92.13||92.13||92.13||92.13||50
1626351780000|2021-07-15 12:23:00|92.12|92.08|92.1|92.07|92.12|92.08|92.1|92.07|5667
1626351790000|2021-07-15 12:23:10|92.09|92.05|92.07|92.02|92.09|92.05|92.07|92.02|7971
1626351800000|2021-07-15 12:23:20||92.03||92.03||92.03||92.03|0
1626351820000|2021-07-15 12:23:40||92.02||92.02||92.02||92.02|0
1626351830000|2021-07-15 12:23:50||92.03||92.03||92.03||92.03|500
1626351840000|2021-07-15 12:24:00|92.06||92.06||92.06||92.06||729
1626351860000|2021-07-15 12:24:20|92.05|92.01|92.05|92|92.05|92.01|92.05|92|917
1626351870000|2021-07-15 12:24:30||92.01||92.01||92.01||92.01|50
1626351880000|2021-07-15 12:24:40|92.06|92.02|92.07|92.05|92.07|92.05|92.06|92.02|5473
1626351890000|2021-07-15 12:24:50|92.05|92.04|92.07|92.04|92.07|92.04|92.05|92.04|344
1626351910000|2021-07-15 12:25:10|92.1|92.05|92.1|92.07|92.11|92.07|92.1|92.05|2428
1626351920000|2021-07-15 12:25:20|92.11||92.11||92.11||92.11||0
1626351930000|2021-07-15 12:25:30|92.1||92.1||92.1||92.1||1974
1626351940000|2021-07-15 12:25:40|||||||||7200
1626351960000|2021-07-15 12:26:00|92.11|92.08|92.13|92.09|92.14|92.09|92.11|92.07|836
1626351970000|2021-07-15 12:26:10|92.11||92.11||92.11||92.11||197
1626351980000|2021-07-15 12:26:20|92.1|92.08|92.09|92.07|92.1|92.08|92.09|92.07|2332
1626352000000|2021-07-15 12:26:40|92.08|92.06|92.08|92.04|92.08|92.06|92.08|92.04|6086
1626352010000|2021-07-15 12:26:50|92.07|92.02|92.07|92.03|92.07|92.03|92.07|92.01|542
1626352030000|2021-07-15 12:27:10|92.09|92.04|92.1|92.05|92.11|92.06|92.09|92.04|40794
1626352040000|2021-07-15 12:27:20|92.11|92.06|92.1|92.06|92.11|92.06|92.1|92.06|4472
1626352050000|2021-07-15 12:27:30|92.09|92.05|92.09|92.06|92.09|92.06|92.09|92.03|1303
1626352070000|2021-07-15 12:27:50|92.11|92.07|92.11|92.07|92.11|92.07|92.11|92.07|435
1626352080000|2021-07-15 12:28:00|||||||||1071
1626352090000|2021-07-15 12:28:10|||||||||422
1626352100000|2021-07-15 12:28:20|92.1||92.1||92.1||92.1||0
1626352110000|2021-07-15 12:28:30|||||||||1354
1626352120000|2021-07-15 12:28:40|92.11||92.11||92.11||92.11||0
1626352140000|2021-07-15 12:29:00|92.1||92.1||92.1||92.1||4
1626352160000|2021-07-15 12:29:20|92.09|92.05|92.1|92.05|92.1|92.05|92.09|92.05|7213
1626352170000|2021-07-15 12:29:30||92.06||92.06||92.06||92.06|1
1626352200000|2021-07-15 12:30:00||92.07||92.07||92.07||92.07|310
1626352210000|2021-07-15 12:30:10|92.09|92.06|92.1|92.06|92.1|92.06|92.09|92.06|7567
1626352220000|2021-07-15 12:30:20|92.09||92.09||92.09||92.09||1884
1626352240000|2021-07-15 12:30:40|92.1|92.07|92.1|92.06|92.1|92.07|92.1|92.06|1042
1626352260000|2021-07-15 12:31:00|92.11|92.07|92.14|92.09|92.15|92.12|92.11|92.07|27033
1626352270000|2021-07-15 12:31:10|92.16|92.1|92.19|92.15|92.19|92.15|92.16|92.1|1262
1626352280000|2021-07-15 12:31:20|92.18|92.13|92.18|92.14|92.18|92.14|92.18|92.13|0
1626352300000|2021-07-15 12:31:40|||||||||2146
1626352310000|2021-07-15 12:31:50|||||||||200
1626352320000|2021-07-15 12:32:00|92.19|92.16|92.19|92.16|92.19|92.17|92.17|92.14|10919
1626352330000|2021-07-15 12:32:10|92.18|92.15|92.18|92.14|92.18|92.15|92.18|92.14|36198
1626352340000|2021-07-15 12:32:20|92.17|92.12|92.12|92.08|92.17|92.12|92.12|92.06|1778
1626352350000|2021-07-15 12:32:30|||||||||3762
1626352360000|2021-07-15 12:32:40|92.11|92.07|92.11|92.07|92.11|92.07|92.11|92.07|0
1626352370000|2021-07-15 12:32:50||92.08||92.08||92.08||92.08|0
1626352390000|2021-07-15 12:33:10|92.12|92.09|92.13|92.1|92.13|92.1|92.12|92.08|1718
1626352400000|2021-07-15 12:33:20|92.14|92.11|92.16|92.11|92.17|92.11|92.14|92.11|2089
1626352420000|2021-07-15 12:33:40|92.17||92.16||92.17||92.16||1000
1626352430000|2021-07-15 12:33:50|92.17|92.12|92.18|92.13|92.18|92.13|92.17|92.12|1197
1626352440000|2021-07-15 12:34:00|92.17|92.15|92.17|92.11|92.17|92.15|92.17|92.1|4327
1626352470000|2021-07-15 12:34:30|92.16|92.09|92.11|92.05|92.16|92.1|92.11|92.05|3016
1626352480000|2021-07-15 12:34:40|||||||||2714
1626352490000|2021-07-15 12:34:50||92.06||92.08||92.08||92.05|16025
1626352500000|2021-07-15 12:35:00|92.1|92.05|92.08|92.03|92.1|92.05|92.07|92.03|1460
1626352510000|2021-07-15 12:35:10|92.07|92.02|92.07|92.01|92.07|92.02|92.07|92.01|5305
1626352530000|2021-07-15 12:35:30||92.02||92.02||92.02||92.02|0
1626352540000|2021-07-15 12:35:40|92.08|92.03|92.09|92.05|92.1|92.05|92.07|92.03|8272
1626352550000|2021-07-15 12:35:50|92.08|92.04|92.06|92.01|92.08|92.04|92.06|92|5693
1626352560000|2021-07-15 12:36:00|92.08|92.02|92.07|92.03|92.08|92.03|92.07|92.02|0
1626352580000|2021-07-15 12:36:20|||||||||584
1626352590000|2021-07-15 12:36:30|||||||||315
1626352630000|2021-07-15 12:37:10|92.08|92.04|92.12|92.08|92.12|92.08|92.08|92.04|13733
1626352650000|2021-07-15 12:37:30|92.14|92.09|92.13|92.09|92.14|92.09|92.13|92.09|11007
1626352660000|2021-07-15 12:37:40|||||||||300
1626352690000|2021-07-15 12:38:10|92.11||92.11||92.11||92.11||108
1626352700000|2021-07-15 12:38:20|92.1|92.08|92.08|92.03|92.11|92.08|92.08|92.03|3711
1626352710000|2021-07-15 12:38:30||92.04||92.04||92.04||92.04|6784
1626352720000|2021-07-15 12:38:40||92.05||92.05||92.05||92.05|1087
1626352730000|2021-07-15 12:38:50|92.07|92.03|92.05|92|92.07|92.03|92.05|92|789
1626352740000|2021-07-15 12:39:00|92.04|92.01|92.04|92|92.04|92.01|92.04|92|2500
1626352750000|2021-07-15 12:39:10|||||||||3259
1626352760000|2021-07-15 12:39:20|92.03|91.99|92|91.95|92.03|91.99|92|91.94|94966
1626352770000|2021-07-15 12:39:30|91.99|91.94|91.91|91.87|91.99|91.94|91.9|91.87|2500
1626352780000|2021-07-15 12:39:40|91.92|91.88|92.01|91.97|92.02|91.97|91.91|91.88|17914
1626352790000|2021-07-15 12:39:50|92.03||92.02||92.03||92.02||1073
1626352800000|2021-07-15 12:40:00|92.03|91.98|92.09|92.04|92.1|92.04|92.02|91.98|9703
1626352810000|2021-07-15 12:40:10|92.08|92.03|92.07|92.01|92.08|92.03|92.07|92.01|3372
1626352820000|2021-07-15 12:40:20||92.02||92.02||92.02||92.01|0
1626352830000|2021-07-15 12:40:30|92.09|92.01|92.08|92.01|92.09|92.01|92.08|92.01|0
1626352840000|2021-07-15 12:40:40||92.02||92.01||92.02||92.01|0
1626352850000|2021-07-15 12:40:50|92.07||92.06||92.07||92.06||3
1626352860000|2021-07-15 12:41:00|92.08|92.02|92.1|92.06|92.1|92.06|92.06|92.02|6936
1626352870000|2021-07-15 12:41:10|92.09||92.09||92.09||92.09||0
1626352880000|2021-07-15 12:41:20|92.08|92.05|92.07|92.02|92.08|92.05|92.06|92|1604
1626352890000|2021-07-15 12:41:30|||||||||55000
1626352900000|2021-07-15 12:41:40|92.1|92.03|92.1|92.07|92.11|92.07|92.07|92.03|5606
1626352910000|2021-07-15 12:41:50|92.12|92.05|92.12|92.08|92.13|92.08|92.1|92.04|4711
1626352920000|2021-07-15 12:42:00|92.13|92.09|92.11|92.07|92.14|92.09|92.11|92.06|5007
1626352930000|2021-07-15 12:42:10|92.1|92.05|92.08|92.02|92.11|92.05|92.08|92.01|0
1626352950000|2021-07-15 12:42:30|92.07|92.01|92.06|92.01|92.07|92.01|92.06|92|16181
1626352970000|2021-07-15 12:42:50|92.05|92|91.98|91.92|92.05|92|91.98|91.92|29317
1626352980000|2021-07-15 12:43:00|91.99|91.91|91.98|91.93|91.99|91.93|91.98|91.91|0
1626353000000|2021-07-15 12:43:20||91.92||91.92||91.92||91.92|0
1626353010000|2021-07-15 12:43:30|91.97|91.91|91.95|91.92|91.97|91.92|91.95|91.91|14436
1626353030000|2021-07-15 12:43:50|91.97|91.93|91.97|91.93|91.97|91.93|91.97|91.93|7077
1626353040000|2021-07-15 12:44:00|91.98|91.94|92|91.94|92|91.94|91.98|91.94|5002
1626353050000|2021-07-15 12:44:10|91.99||91.99||91.99||91.99||1090
1626353070000|2021-07-15 12:44:30|91.98|91.93|91.95|91.88|91.98|91.93|91.95|91.87|6021
1626353080000|2021-07-15 12:44:40||91.89||91.88||91.89||91.88|20
1626353100000|2021-07-15 12:45:00|91.94|91.87|91.85|91.8|91.95|91.89|91.85|91.79|18241
1626353110000|2021-07-15 12:45:10|91.84|91.79|91.84|91.79|91.85|91.79|91.84|91.78|0
1626353120000|2021-07-15 12:45:20|91.83|91.78|91.81|91.75|91.83|91.78|91.81|91.74|1863
1626353130000|2021-07-15 12:45:30|91.83|91.8|91.82|91.76|91.83|91.8|91.82|91.75|656
1626353140000|2021-07-15 12:45:40|91.83||91.81||91.83||91.81||9422
1626353160000|2021-07-15 12:46:00|91.8|91.75|91.8|91.74|91.8|91.75|91.78|91.71|8314
1626353170000|2021-07-15 12:46:10||91.75||91.76||91.76||91.75|0
1626353190000|2021-07-15 12:46:30|91.83|91.77|91.84|91.79|91.84|91.79|91.81|91.77|10866
1626353200000|2021-07-15 12:46:40|91.85|91.8|91.8|91.75|91.88|91.84|91.8|91.72|27520
1626353210000|2021-07-15 12:46:50|91.79|91.74|91.74|91.68|91.79|91.74|91.74|91.66|5050
1626353230000|2021-07-15 12:47:10|91.73|91.67|91.72|91.64|91.73|91.67|91.72|91.62|15376
1626353240000|2021-07-15 12:47:20|||||||||2706
1626353260000|2021-07-15 12:47:40|91.71|91.63|91.66|91.6|91.71|91.63|91.63|91.56|2542
1626353270000|2021-07-15 12:47:50|91.67|91.61|91.68|91.62|91.68|91.62|91.66|91.61|5279
1626353280000|2021-07-15 12:48:00|91.69|91.63|91.7|91.66|91.7|91.66|91.69|91.63|1623
1626353290000|2021-07-15 12:48:10|91.73|91.67|91.72|91.67|91.73|91.67|91.7|91.67|5904
1626353310000|2021-07-15 12:48:30||91.66||91.66||91.66||91.66|2024
1626353330000|2021-07-15 12:48:50|91.73|91.67|91.74|91.69|91.76|91.69|91.73|91.67|9445
1626353340000|2021-07-15 12:49:00|91.75|91.7|91.75|91.71|91.75|91.71|91.74|91.7|1869
1626353350000|2021-07-15 12:49:10|||||||||3000
1626353360000|2021-07-15 12:49:20|||||||||2163
1626353370000|2021-07-15 12:49:30|91.73|91.7|91.71|91.63|91.73|91.7|91.71|91.62|4447
1626353390000|2021-07-15 12:49:50|91.7|91.62|91.69|91.63|91.7|91.63|91.69|91.61|713
1626353400000|2021-07-15 12:50:00|91.68|91.62|91.68|91.62|91.69|91.63|91.64|91.58|11744
1626353410000|2021-07-15 12:50:10|91.69|91.7|91.73|91.65|91.74|91.7|91.69|91.62|6966
1626353430000|2021-07-15 12:50:30|91.72|91.64|91.69|91.62|91.72|91.64|91.69|91.6|1085
1626353450000|2021-07-15 12:50:50||91.61||91.63||91.63||91.61|251
1626353480000|2021-07-15 12:51:20|91.68|91.62|91.64|91.57|91.68|91.62|91.64|91.56|14275
1626353490000|2021-07-15 12:51:30|91.63||91.63||91.63||91.63||0
1626353500000|2021-07-15 12:51:40|91.62|91.56|91.62|91.56|91.62|91.56|91.62|91.55|2505
1626353510000|2021-07-15 12:51:50|91.63|91.57|91.66|91.62|91.66|91.62|91.63|91.57|1929
1626353520000|2021-07-15 12:52:00||91.63||91.63||91.63||91.61|18
1626353550000|2021-07-15 12:52:30|91.65|91.61|91.63|91.57|91.65|91.61|91.63|91.56|12684
1626353560000|2021-07-15 12:52:40|91.62|91.56|91.61|91.55|91.62|91.56|91.61|91.54|0
1626353570000|2021-07-15 12:52:50|91.62|91.54|91.61|91.54|91.64|91.63|91.61|91.52|18538
1626353580000|2021-07-15 12:53:00|91.59|91.53|91.55|91.52|91.59|91.53|91.55|91.52|19989
1626353590000|2021-07-15 12:53:10|91.54|91.51|91.57|91.51|91.58|91.52|91.54|91.5|6477
1626353600000|2021-07-15 12:53:20|||||||||1000
1626353610000|2021-07-15 12:53:30||91.52||91.52||91.52||91.52|0
1626353630000|2021-07-15 12:53:50|91.58|91.53|91.58|91.52|91.59|91.57|91.58|91.52|20666
1626353650000|2021-07-15 12:54:10||91.53||91.53||91.53||91.53|0
1626353660000|2021-07-15 12:54:20|||||||||1073
1626353670000|2021-07-15 12:54:30|91.57||91.57||91.57||91.57||0
1626353680000|2021-07-15 12:54:40|||||||||750
1626353690000|2021-07-15 12:54:50|91.59|91.54|91.62|91.58|91.62|91.61|91.59|91.54|24409
1626353700000|2021-07-15 12:55:00|91.61|91.57|91.61|91.56|91.61|91.57|91.61|91.56|1198
1626353710000|2021-07-15 12:55:10|91.64|91.57|91.61|91.53|91.64|91.57|91.61|91.53|443
1626353720000|2021-07-15 12:55:20|91.58|91.52|91.57|91.52|91.58|91.52|91.57|91.51|0
1626353730000|2021-07-15 12:55:30||91.51||91.51||91.51||91.51|0
1626353740000|2021-07-15 12:55:40|91.55|91.5|91.54|91.49|91.55|91.5|91.54|91.49|13527
1626353750000|2021-07-15 12:55:50|||||||||1293
1626353760000|2021-07-15 12:56:00|91.53|91.46|91.54|91.48|91.54|91.48|91.51|91.43|17711
1626353800000|2021-07-15 12:56:40|||||||||2192
1626353810000|2021-07-15 12:56:50|91.55||91.54||91.55||91.54||0
1626353820000|2021-07-15 12:57:00|91.55|91.5|91.55|91.5|91.55|91.5|91.55|91.5|0
1626353830000|2021-07-15 12:57:10|||||||||215
1626353850000|2021-07-15 12:57:30|91.54||91.53||91.54||91.53||290
1626353860000|2021-07-15 12:57:40|91.54||91.54||91.54||91.54||0
1626353870000|2021-07-15 12:57:50|91.55|91.51|91.56|91.5|91.56|91.54|91.55|91.5|16455
1626353880000|2021-07-15 12:58:00|91.57|91.51|91.57|91.51|91.57|91.51|91.57|91.51|0
1626353890000|2021-07-15 12:58:10|||||||||4765
1626353900000|2021-07-15 12:58:20|91.55|91.5|91.54|91.5|91.55|91.5|91.54|91.5|2500
1626353910000|2021-07-15 12:58:30|||||||||82
1626353930000|2021-07-15 12:58:50|91.52|91.49|91.52|91.49|91.52|91.49|91.52|91.46|62
1626353940000|2021-07-15 12:59:00|||||||||2708
1626353950000|2021-07-15 12:59:10|||||||||7172
1626353960000|2021-07-15 12:59:20|91.51|91.46|91.51|91.45|91.51|91.46|91.51|91.44|10533
1626353970000|2021-07-15 12:59:30||91.44||91.44||91.44||91.44|0
1626353980000|2021-07-15 12:59:40|91.5||91.49||91.5||91.49||0
1626353990000|2021-07-15 12:59:50|91.48|91.42|91.47|91.43|91.48|91.44|91.47|91.4|4301
1626354000000|2021-07-15 13:00:00|91.46|91.42|91.42|91.37|91.46|91.42|91.42|91.36|21419
1626354010000|2021-07-15 13:00:10|91.41||91.41||91.41||91.41||0
1626354020000|2021-07-15 13:00:20||91.38||91.37||91.38||91.37|0
1626354030000|2021-07-15 13:00:30|91.42|91.38|91.43|91.38|91.44|91.38|91.42|91.38|17797
1626354040000|2021-07-15 13:00:40|91.44|91.4|91.45|91.4|91.46|91.41|91.44|91.4|10936
1626354060000|2021-07-15 13:01:00|91.46|91.41|91.48|91.42|91.49|91.46|91.46|91.41|17263
1626354070000|2021-07-15 13:01:10|91.47|91.43|91.47|91.43|91.47|91.43|91.47|91.43|50
1626354090000|2021-07-15 13:01:30|91.46|91.41|91.45|91.41|91.46|91.41|91.45|91.41|1292
1626354110000|2021-07-15 13:01:50|91.44|91.38|91.39|91.35|91.44|91.38|91.39|91.35|2289
1626354120000|2021-07-15 13:02:00|91.4|91.36|91.4|91.36|91.43|91.38|91.4|91.36|7707
1626354130000|2021-07-15 13:02:10||91.33||91.34||91.34||91.33|1317
1626354150000|2021-07-15 13:02:30|91.37|91.33|91.29|91.25|91.37|91.33|91.29|91.25|20489
1626354160000|2021-07-15 13:02:40|91.28|91.22|91.25|91.21|91.28|91.23|91.25|91.2|0
1626354180000|2021-07-15 13:03:00|91.27|91.22|91.28|91.22|91.29|91.23|91.27|91.22|7847
1626354190000|2021-07-15 13:03:10|91.29|91.23|91.29|91.23|91.29|91.23|91.29|91.23|1937
1626354210000|2021-07-15 13:03:30|91.3|91.24|91.31|91.25|91.34|91.29|91.3|91.24|21268
1626354230000|2021-07-15 13:03:50||91.24||91.25||91.25||91.23|27
1626354240000|2021-07-15 13:04:00|91.34|91.26|91.31|91.25|91.34|91.31|91.31|91.25|17980
1626354250000|2021-07-15 13:04:10|91.3||91.3||91.3||91.3||3269
1626354260000|2021-07-15 13:04:20|91.31|91.26|91.29|91.26|91.31|91.26|91.29|91.23|15
1626354270000|2021-07-15 13:04:30|91.28|91.24|91.27|91.24|91.28|91.26|91.27|91.23|15172
1626354280000|2021-07-15 13:04:40|91.29|91.25|91.26|91.2|91.29|91.25|91.26|91.2|9181
1626354290000|2021-07-15 13:04:50|91.25|91.18|91.24|91.19|91.25|91.19|91.2|91.17|9391
1626354300000|2021-07-15 13:05:00|91.25|91.2|91.3|91.23|91.3|91.23|91.25|91.2|10011
1626354310000|2021-07-15 13:05:10|91.29|91.24|91.32|91.25|91.32|91.26|91.29|91.21|8641
1626354330000|2021-07-15 13:05:30|91.33|91.26|91.35|91.31|91.35|91.31|91.32|91.26|1848
1626354340000|2021-07-15 13:05:40|91.37||91.37||91.37||91.37||3480
1626354350000|2021-07-15 13:05:50|91.39|91.33|91.39|91.35|91.42|91.39|91.39|91.33|23413
1626354360000|2021-07-15 13:06:00|91.42|91.33|91.42|91.37|91.42|91.37|91.42|91.33|544
1626354380000|2021-07-15 13:06:20|91.43|91.38|91.48|91.43|91.48|91.43|91.42|91.38|10781
1626354390000|2021-07-15 13:06:30||91.44||91.44||91.44||91.44|3288
1626354400000|2021-07-15 13:06:40|91.47||91.47||91.47||91.47||0
1626354430000|2021-07-15 13:07:10||91.45||91.45||91.45||91.44|4393
1626354440000|2021-07-15 13:07:20|91.48||91.48||91.48||91.48||348
1626354450000|2021-07-15 13:07:30|91.47|91.44|91.45|91.42|91.48|91.45|91.45|91.39|17506
1626354460000|2021-07-15 13:07:40|91.47||91.47||91.47||91.47||88
1626354470000|2021-07-15 13:07:50|91.48|91.43|91.47|91.44|91.48|91.44|91.47|91.43|0
1626354480000|2021-07-15 13:08:00|91.48|91.45|91.51|91.47|91.53|91.48|91.48|91.44|24115
1626354490000|2021-07-15 13:08:10|91.5|91.46|91.48|91.42|91.5|91.46|91.48|91.4|11645
1626354500000|2021-07-15 13:08:20|||||||||10866
1626354510000|2021-07-15 13:08:30|91.47|91.4|91.46|91.39|91.47|91.41|91.46|91.38|1315
1626354520000|2021-07-15 13:08:40|||||||||5506
1626354540000|2021-07-15 13:09:00||91.4||91.4||91.4||91.4|0
1626354550000|2021-07-15 13:09:10||91.41||91.41||91.41||91.41|285
1626354560000|2021-07-15 13:09:20|91.45|91.4|91.42|91.35|91.45|91.4|91.42|91.34|9098
1626354570000|2021-07-15 13:09:30|91.41|91.34|91.4|91.34|91.41|91.34|91.4|91.34|1050
1626354580000|2021-07-15 13:09:40|91.39|91.32|91.36|91.29|91.39|91.32|91.36|91.27|2367
1626354590000|2021-07-15 13:09:50|91.37|91.3|91.38|91.33|91.4|91.37|91.37|91.28|21805
1626354600000|2021-07-15 13:10:00|91.4|91.37|91.44|91.42|91.44|91.42|91.4|91.34|15630
1626354610000|2021-07-15 13:10:10|91.43|91.38|91.43|91.36|91.43|91.39|91.43|91.35|3120
1626354620000|2021-07-15 13:10:20|91.42|91.34|91.39|91.34|91.42|91.34|91.39|91.34|0
1626354630000|2021-07-15 13:10:30|91.4|91.35|91.4|91.35|91.41|91.35|91.4|91.35|525
1626354640000|2021-07-15 13:10:40|91.41||91.42||91.42||91.41||1726
1626354650000|2021-07-15 13:10:50|91.41|91.33|91.4|91.34|91.41|91.34|91.4|91.33|0
1626354660000|2021-07-15 13:11:00|91.39|91.35|91.39|91.35|91.39|91.35|91.39|91.35|1078
1626354670000|2021-07-15 13:11:10|91.41|91.36|91.43|91.39|91.43|91.39|91.39|91.35|5322
1626354680000|2021-07-15 13:11:20|||||||||172
1626354690000|2021-07-15 13:11:30|91.45|91.4|91.46|91.4|91.46|91.4|91.43|91.4|4585
1626354700000|2021-07-15 13:11:40||91.41||91.42||91.42||91.41|9753
1626354710000|2021-07-15 13:11:50||91.43||91.43||91.43||91.43|10400
1626354720000|2021-07-15 13:12:00|91.48|91.44|91.48|91.46|91.48|91.46|91.48|91.43|2573
1626354730000|2021-07-15 13:12:10|91.49|91.47|91.52|91.47|91.55|91.5|91.49|91.47|23263
1626354740000|2021-07-15 13:12:20||91.45||91.48||91.48||91.45|0
1626354750000|2021-07-15 13:12:30|91.53|91.49|91.53|91.5|91.53|91.5|91.52|91.48|8916
1626354760000|2021-07-15 13:12:40||91.48||91.48||91.5||91.48|5157
1626354770000|2021-07-15 13:12:50||91.5||91.5||91.5||91.5|3200
1626354780000|2021-07-15 13:13:00|91.55|91.51|91.56|91.52|91.56|91.52|91.55|91.51|4893
1626354830000|2021-07-15 13:13:50|91.57|91.56|91.57|91.54|91.59|91.57|91.56|91.52|44658
1626354840000|2021-07-15 13:14:00|91.56|91.56|91.56|91.54|91.56|91.56|91.56|91.54|3248
1626354860000|2021-07-15 13:14:20|91.55|91.52|91.55|91.52|91.56|91.52|91.55|91.52|1698
1626354880000|2021-07-15 13:14:40|91.54|91.5|91.51|91.46|91.54|91.5|91.51|91.45|8045
1626354890000|2021-07-15 13:14:50|91.5|91.44|91.48|91.45|91.5|91.45|91.48|91.43|0
1626354900000|2021-07-15 13:15:00|91.47|91.38|91.4|91.33|91.47|91.39|91.4|91.32|9253
1626354910000|2021-07-15 13:15:10|91.42|91.34|91.46|91.41|91.49|91.41|91.41|91.34|6106
1626354930000|2021-07-15 13:15:30|91.45|91.4|91.44|91.39|91.45|91.4|91.44|91.38|40500
1626354950000|2021-07-15 13:15:50|91.43|91.38|91.46|91.42|91.46|91.42|91.43|91.38|14601
1626354960000|2021-07-15 13:16:00|91.48|91.43|91.47|91.44|91.48|91.44|91.46|91.41|10298
1626354970000|2021-07-15 13:16:10|91.46|91.41|91.45|91.41|91.46|91.41|91.44|91.41|1646
1626354980000|2021-07-15 13:16:20|91.47|91.42|91.45|91.41|91.47|91.42|91.45|91.41|2908
1626355000000|2021-07-15 13:16:40|91.44|91.39|91.42|91.36|91.44|91.39|91.42|91.36|18811
1626355010000|2021-07-15 13:16:50|91.41|91.35|91.4|91.34|91.41|91.35|91.4|91.32|1126
1626355020000|2021-07-15 13:17:00||91.35||91.36||91.36||91.35|2713
1626355030000|2021-07-15 13:17:10|||||||||109948
1626355040000|2021-07-15 13:17:20||91.34||91.37||91.37||91.34|10908
1626355050000|2021-07-15 13:17:30|91.42|91.38|91.47|91.43|91.47|91.45|91.42|91.38|31235
1626355060000|2021-07-15 13:17:40|91.5|91.46|91.46|91.4|91.51|91.47|91.46|91.4|12806
1626355070000|2021-07-15 13:17:50|91.48|91.41|91.46|91.44|91.49|91.44|91.46|91.41|2351
1626355080000|2021-07-15 13:18:00||91.43||91.43||91.43||91.43|1526
1626355100000|2021-07-15 13:18:20|||||||||10000
1626355110000|2021-07-15 13:18:30|91.45|91.41|91.43|91.39|91.45|91.41|91.43|91.37|19673
1626355120000|2021-07-15 13:18:40|91.42|91.36|91.41|91.35|91.42|91.36|91.41|91.34|887
1626355140000|2021-07-15 13:19:00||91.36||91.37||91.37||91.36|0
1626355150000|2021-07-15 13:19:10||91.36||91.36||91.36||91.36|544
1626355160000|2021-07-15 13:19:20||91.37||91.37||91.37||91.37|25
1626355170000|2021-07-15 13:19:30|91.43|91.38|91.46|91.43|91.46|91.44|91.43|91.38|3868
1626355180000|2021-07-15 13:19:40|91.45|91.41|91.43|91.38|91.45|91.41|91.43|91.37|5410
1626355190000|2021-07-15 13:19:50|||||||||1077
1626355200000|2021-07-15 13:20:00|91.44|91.39|91.48|91.44|91.48|91.44|91.44|91.39|15961
1626355210000|2021-07-15 13:20:10|91.49|91.45|91.51|91.49|91.53|91.49|91.49|91.45|7770
1626355220000|2021-07-15 13:20:20|91.54|91.48|91.56|91.53|91.56|91.53|91.54|91.47|11802
1626355230000|2021-07-15 13:20:30||91.51||91.53||91.53||91.51|0
1626355240000|2021-07-15 13:20:40|91.55|91.51|91.54|91.48|91.55|91.51|91.52|91.47|1227
1626355250000|2021-07-15 13:20:50|91.53|91.49|91.54|91.49|91.54|91.49|91.53|91.49|0
1626355260000|2021-07-15 13:21:00|91.53|91.48|91.53|91.49|91.53|91.49|91.53|91.46|15009
1626355270000|2021-07-15 13:21:10|91.49|91.47|91.51|91.47|91.53|91.47|91.49|91.45|7146
1626355280000|2021-07-15 13:21:20|91.5|91.44|91.49|91.43|91.5|91.44|91.49|91.42|93
1626355290000|2021-07-15 13:21:30|91.48|91.41|91.45|91.4|91.49|91.41|91.45|91.39|1000
1626355300000|2021-07-15 13:21:40|||||||||5427
1626355310000|2021-07-15 13:21:50||91.41||91.42||91.42||91.41|8400
1626355320000|2021-07-15 13:22:00|91.44|91.41|91.45|91.41|91.45|91.42|91.44|91.37|18292
1626355330000|2021-07-15 13:22:10|91.47|91.42|91.47|91.44|91.47|91.44|91.45|91.42|2281
1626355340000|2021-07-15 13:22:20||91.45||91.45||91.45||91.41|2500
1626355350000|2021-07-15 13:22:30|||||||||10317
1626355360000|2021-07-15 13:22:40|91.46|91.42|91.46|91.43|91.46|91.43|91.46|91.4|1198
1626355370000|2021-07-15 13:22:50||91.42||91.43||91.43||91.42|662
1626355390000|2021-07-15 13:23:10||91.42||91.42||91.42||91.42|0
1626355410000|2021-07-15 13:23:30|91.45|91.41|91.43|91.38|91.45|91.41|91.43|91.36|4396
1626355420000|2021-07-15 13:23:40||91.39||91.39||91.39||91.39|533
1626355430000|2021-07-15 13:23:50||91.4||91.4||91.4||91.4|0
1626355440000|2021-07-15 13:24:00|91.45|91.41|91.46|91.44|91.46|91.44|91.45|91.41|2469
1626355450000|2021-07-15 13:24:10|91.45|91.43|91.45|91.4|91.45|91.43|91.45|91.4|1729
1626355460000|2021-07-15 13:24:20|||||||||1624
1626355470000|2021-07-15 13:24:30|||||||||630
1626355490000|2021-07-15 13:24:50|||||||||26624
1626355500000|2021-07-15 13:25:00|91.46|91.41|91.49|91.46|91.49|91.47|91.46|91.41|27974
1626355510000|2021-07-15 13:25:10||91.47||91.47||91.47||91.47|4722
1626355520000|2021-07-15 13:25:20||91.46||91.46||91.46||91.46|2000
1626355530000|2021-07-15 13:25:30|91.48|91.45|91.47|91.43|91.48|91.45|91.47|91.41|9897
1626355540000|2021-07-15 13:25:40|91.43|91.41|91.46|91.4|91.47|91.43|91.43|91.39|1875
1626355550000|2021-07-15 13:25:50||91.41||91.44||91.44||91.41|542
1626355560000|2021-07-15 13:26:00|91.48|91.45|91.49|91.46|91.5|91.48|91.48|91.45|28217
1626355580000|2021-07-15 13:26:20|91.5|91.47|91.5|91.47|91.5|91.48|91.5|91.44|1734
1626355590000|2021-07-15 13:26:30||91.45||91.46||91.47||91.45|100
1626355600000|2021-07-15 13:26:40|||||||||3103
1626355620000|2021-07-15 13:27:00|91.49|91.44|91.49|91.45|91.49|91.45|91.49|91.44|26
1626355630000|2021-07-15 13:27:10|91.48||91.49||91.49||91.48||0
1626355640000|2021-07-15 13:27:20|91.5|91.43|91.46|91.41|91.5|91.43|91.46|91.41|5773
1626355650000|2021-07-15 13:27:30|91.47|91.42|91.48|91.44|91.48|91.44|91.47|91.42|10342
1626355670000|2021-07-15 13:27:50||91.45||91.45||91.45||91.45|1084
1626355680000|2021-07-15 13:28:00|91.49|91.46|91.51|91.48|91.51|91.49|91.48|91.46|34185
1626355690000|2021-07-15 13:28:10|91.5|91.46|91.5|91.46|91.5|91.46|91.5|91.45|1198
1626355720000|2021-07-15 13:28:40|91.49|91.45|91.42|91.37|91.49|91.45|91.42|91.36|21564
1626355730000|2021-07-15 13:28:50||91.38||91.38||91.38||91.38|0
1626355740000|2021-07-15 13:29:00|91.41||91.41||91.41||91.41||0
1626355750000|2021-07-15 13:29:10|91.4|91.37|91.33|91.27|91.4|91.37|91.33|91.26|19208
1626355770000|2021-07-15 13:29:30|91.32|91.26|91.29|91.23|91.33|91.26|91.29|91.21|36
1626355780000|2021-07-15 13:29:40||91.24||91.24||91.24||91.24|1126
1626355790000|2021-07-15 13:29:50|91.31|91.25|91.29|91.26|91.31|91.26|91.29|91.25|718
1626355800000|2021-07-15 13:30:00|91.3|91.25|91.25|91.19|91.3|91.27|91.25|91.18|38456
1626355810000|2021-07-15 13:30:10|91.24|91.18|91.25|91.2|91.25|91.23|91.23|91.18|29919
1626355820000|2021-07-15 13:30:20|91.24|91.18|91.24|91.18|91.25|91.22|91.24|91.18|24745
1626355830000|2021-07-15 13:30:30|91.23|91.23|91.23|91.19|91.24|91.23|91.23|91.18|10024
1626355840000|2021-07-15 13:30:40|91.24|91.2|91.24|91.2|91.25|91.22|91.24|91.2|7641
1626355850000|2021-07-15 13:30:50|91.25|91.21|91.28|91.22|91.28|91.25|91.25|91.21|31593
1626355860000|2021-07-15 13:31:00|91.27|91.27|91.36|91.29|91.36|91.29|91.26|91.21|16027
1626355870000|2021-07-15 13:31:10|91.34|91.28|91.32|91.25|91.34|91.28|91.32|91.23|949
1626355880000|2021-07-15 13:31:20||91.26||91.26||91.26||91.26|0
1626355900000|2021-07-15 13:31:40|91.34|91.27|91.42|91.37|91.42|91.37|91.34|91.27|7104
1626355910000|2021-07-15 13:31:50|91.41|91.36|91.38|91.31|91.41|91.38|91.37|91.31|9082
1626355920000|2021-07-15 13:32:00|91.4|91.32|91.51|91.45|91.52|91.45|91.38|91.32|27066
1626355930000|2021-07-15 13:32:10|91.5|91.44|91.5|91.44|91.54|91.47|91.5|91.44|3710
1626355940000|2021-07-15 13:32:20|91.51|91.45|91.61|91.55|91.62|91.55|91.5|91.45|33214
1626355950000|2021-07-15 13:32:30|91.62|91.56|91.69|91.63|91.7|91.63|91.62|91.56|14405
1626355960000|2021-07-15 13:32:40|91.7|91.64|91.72|91.66|91.73|91.68|91.7|91.64|4249
1626355970000|2021-07-15 13:32:50|91.73|91.67|91.72|91.69|91.73|91.71|91.71|91.67|7487
1626355980000|2021-07-15 13:33:00||91.7||91.69||91.71||91.68|3817
1626355990000|2021-07-15 13:33:10|91.71|91.67|91.71|91.65|91.71|91.67|91.71|91.65|1243
1626356000000|2021-07-15 13:33:20|91.69|91.66|91.68|91.65|91.69|91.66|91.68|91.65|0
1626356010000|2021-07-15 13:33:30|91.67|91.63|91.63|91.57|91.67|91.65|91.62|91.56|15574
1626356020000|2021-07-15 13:33:40|91.62|91.56|91.54|91.49|91.62|91.56|91.54|91.47|54
1626356030000|2021-07-15 13:33:50|91.53|91.47|91.52|91.46|91.53|91.47|91.49|91.41|6327
1626356040000|2021-07-15 13:34:00|91.51|91.47|91.54|91.49|91.59|91.51|91.51|91.47|27330
1626356050000|2021-07-15 13:34:10|91.53|91.48|91.45|91.39|91.53|91.48|91.45|91.38|34946
1626356060000|2021-07-15 13:34:20||91.38||91.39||91.39||91.38|22656
1626356070000|2021-07-15 13:34:30|91.44|91.36|91.33|91.27|91.44|91.37|91.33|91.26|17334
1626356080000|2021-07-15 13:34:40|91.32||91.3||91.32||91.3||2003
1626356090000|2021-07-15 13:34:50|91.33|91.28|91.44|91.35|91.47|91.37|91.33|91.28|23299
1626356100000|2021-07-15 13:35:00|91.47|91.37|91.54|91.46|91.55|91.46|91.44|91.37|27109
1626356110000|2021-07-15 13:35:10|91.55|91.47|91.64|91.58|91.67|91.58|91.55|91.47|9508
1626356120000|2021-07-15 13:35:20|91.63|91.56|91.59|91.52|91.63|91.56|91.59|91.51|10606
1626356130000|2021-07-15 13:35:30|91.58|91.54|91.56|91.48|91.62|91.54|91.56|91.47|37661
1626356140000|2021-07-15 13:35:40|91.57|91.49|91.72|91.64|91.73|91.64|91.57|91.49|41247
1626356150000|2021-07-15 13:35:50|91.73|91.65|91.72|91.63|91.73|91.65|91.72|91.63|0
1626356160000|2021-07-15 13:36:00|91.71|91.65|91.73|91.68|91.75|91.68|91.71|91.65|13930
1626356170000|2021-07-15 13:36:10|91.75||91.73||91.75||91.73||5501
1626356180000|2021-07-15 13:36:20|||||||||500
1626356190000|2021-07-15 13:36:30|91.72|91.65|91.68|91.64|91.72|91.66|91.65|91.59|80517
1626356210000|2021-07-15 13:36:50|91.62|91.61|91.68|91.64|91.68|91.64|91.62|91.61|83581
1626356220000|2021-07-15 13:37:00|91.7|91.65|91.71|91.67|91.79|91.71|91.7|91.65|48482
1626356230000|2021-07-15 13:37:10|91.7|91.65|91.62|91.54|91.75|91.66|91.62|91.53|24688
1626356240000|2021-07-15 13:37:20|91.61|91.53|91.55|91.49|91.61|91.53|91.55|91.49|118
1626356250000|2021-07-15 13:37:30|91.54|91.47|91.53|91.47|91.64|91.57|91.53|91.45|29420
1626356260000|2021-07-15 13:37:40|91.52|91.46|91.51|91.45|91.52|91.46|91.51|91.45|207
1626356270000|2021-07-15 13:37:50|91.5|91.43|91.49|91.43|91.5|91.44|91.49|91.43|2003
1626356280000|2021-07-15 13:38:00|||||||||2536
1626356300000|2021-07-15 13:38:20|91.5|91.44|91.52|91.46|91.55|91.49|91.49|91.43|10480
1626356310000|2021-07-15 13:38:30|91.53|91.47|91.53|91.48|91.53|91.5|91.52|91.43|8968
1626356320000|2021-07-15 13:38:40|||||||||9
1626356330000|2021-07-15 13:38:50|91.54|91.5|91.55|91.52|91.55|91.52|91.54|91.5|1549
1626356340000|2021-07-15 13:39:00|91.57|91.53|91.66|91.59|91.67|91.6|91.57|91.53|100023
1626356350000|2021-07-15 13:39:10|91.67|91.57|91.67|91.63|91.68|91.63|91.67|91.57|550
1626356360000|2021-07-15 13:39:20|||||||||13627
1626356370000|2021-07-15 13:39:30|91.68|91.64|91.68|91.63|91.7|91.67|91.67|91.63|5416
1626356380000|2021-07-15 13:39:40|91.67|91.6|91.58|91.52|91.67|91.6|91.58|91.51|6138
1626356390000|2021-07-15 13:39:50|91.59|91.53|91.6|91.54|91.61|91.54|91.57|91.53|15918
1626356400000|2021-07-15 13:40:00|91.59|91.53|91.54|91.46|91.59|91.53|91.54|91.45|22293
1626356410000|2021-07-15 13:40:10|91.52||91.52||91.55||91.52||5000
1626356420000|2021-07-15 13:40:20|91.51|91.44|91.4|91.32|91.51|91.45|91.4|91.31|17714
1626356430000|2021-07-15 13:40:30|91.39|91.31|91.28|91.2|91.39|91.31|91.28|91.19|14532
1626356440000|2021-07-15 13:40:40|91.27|91.19|91.2|91.16|91.27|91.19|91.2|91.14|3584
1626356450000|2021-07-15 13:40:50|91.19|91.19|91.28|91.22|91.29|91.22|91.19|91.16|10777
1626356460000|2021-07-15 13:41:00|91.32|91.24|91.32|91.26|91.32|91.26|91.28|91.24|3793
1626356470000|2021-07-15 13:41:10|91.31|91.25|91.3|91.26|91.33|91.27|91.28|91.22|55
1626356480000|2021-07-15 13:41:20|91.31|91.27|91.36|91.3|91.39|91.31|91.31|91.26|10778
1626356490000|2021-07-15 13:41:30|91.35|91.29|91.36|91.31|91.36|91.32|91.35|91.28|6792
1626356510000|2021-07-15 13:41:50|91.39|91.32|91.39|91.35|91.41|91.39|91.36|91.32|14931
1626356520000|2021-07-15 13:42:00|91.38|91.34|91.41|91.35|91.41|91.35|91.36|91.34|17274
1626356530000|2021-07-15 13:42:10|91.4|91.34|91.45|91.37|91.46|91.37|91.4|91.34|5088
1626356540000|2021-07-15 13:42:20|91.43||91.42||91.43||91.42||10
1626356550000|2021-07-15 13:42:30|91.41||91.41||91.41||91.41||811
1626356560000|2021-07-15 13:42:40|||||||||280
1626356570000|2021-07-15 13:42:50|91.43|91.38|91.42|91.36|91.45|91.43|91.42|91.36|21187
1626356580000|2021-07-15 13:43:00|91.43|91.4|91.44|91.37|91.44|91.4|91.42|91.34|28198
1626356590000|2021-07-15 13:43:10|91.43|91.34|91.41|91.35|91.43|91.35|91.41|91.34|71
1626356600000|2021-07-15 13:43:20|91.39|91.33|91.33|91.3|91.39|91.33|91.33|91.28|3939
1626356610000|2021-07-15 13:43:30|91.32|91.26|91.33|91.28|91.33|91.28|91.31|91.26|2295
1626356620000|2021-07-15 13:43:40|91.32|91.29|91.32|91.26|91.32|91.3|91.32|91.25|4480
1626356630000|2021-07-15 13:43:50|91.31|91.25|91.31|91.27|91.33|91.27|91.3|91.24|4982
1626356640000|2021-07-15 13:44:00|91.33||91.32||91.33||91.32||27228
1626356650000|2021-07-15 13:44:10|91.31|91.28|91.33|91.3|91.33|91.3|91.31|91.28|19150
1626356660000|2021-07-15 13:44:20|91.35|91.29|91.37|91.32|91.41|91.33|91.35|91.29|4609
1626356670000|2021-07-15 13:44:30||91.33||91.34||91.34||91.3|8337
1626356680000|2021-07-15 13:44:40|91.36|91.33|91.36|91.33|91.36|91.33|91.34|91.28|17686
1626356690000|2021-07-15 13:44:50|91.37|91.3|91.41|91.35|91.42|91.35|91.37|91.28|17796
1626356700000|2021-07-15 13:45:00|91.43|91.36|91.43|91.39|91.45|91.39|91.41|91.36|3692
1626356710000|2021-07-15 13:45:10|91.42|91.36|91.4|91.35|91.43|91.36|91.4|91.34|154
1626356720000|2021-07-15 13:45:20|91.43|91.36|91.44|91.39|91.46|91.39|91.4|91.36|9662
1626356730000|2021-07-15 13:45:30|91.45||91.45||91.46||91.45||1771
1626356740000|2021-07-15 13:45:40|91.46||91.44||91.46||91.44||2500
1626356750000|2021-07-15 13:45:50|91.45|91.4|91.46|91.4|91.46|91.4|91.45|91.4|18505
1626356760000|2021-07-15 13:46:00|91.47|91.41|91.58|91.53|91.61|91.53|91.46|91.41|22802
1626356770000|2021-07-15 13:46:10|91.57|91.51|91.57|91.53|91.61|91.57|91.57|91.51|88749
1626356780000|2021-07-15 13:46:20|91.56|91.51|91.5|91.43|91.56|91.51|91.5|91.42|5152
1626356790000|2021-07-15 13:46:30|91.49|91.42|91.43|91.38|91.49|91.43|91.43|91.37|18380
1626356800000|2021-07-15 13:46:40|91.42|91.37|91.42|91.37|91.42|91.38|91.42|91.37|5
1626356820000|2021-07-15 13:47:00|91.43|91.38|91.43|91.37|91.45|91.43|91.42|91.36|11601
1626356830000|2021-07-15 13:47:10|91.45|91.38|91.45|91.39|91.45|91.39|91.45|91.38|1875
1626356840000|2021-07-15 13:47:20|||||||||1093
1626356850000|2021-07-15 13:47:30|91.46|91.41|91.49|91.46|91.49|91.46|91.46|91.41|9468
1626356860000|2021-07-15 13:47:40|91.48|91.45|91.46|91.41|91.48|91.45|91.46|91.41|10097
1626356870000|2021-07-15 13:47:50||91.42||91.43||91.43||91.41|0
1626356880000|2021-07-15 13:48:00|91.49|91.44|91.5|91.46|91.5|91.46|91.49|91.44|30384
1626356890000|2021-07-15 13:48:10|91.53|91.47|91.54|91.48|91.54|91.48|91.5|91.47|13149
1626356900000|2021-07-15 13:48:20|91.53||91.53||91.53||91.53||54711
1626356910000|2021-07-15 13:48:30|91.55|91.49|91.55|91.5|91.57|91.5|91.54|91.49|1067
1626356920000|2021-07-15 13:48:40|91.56|91.51|91.46|91.4|91.56|91.51|91.46|91.4|6172
1626356940000|2021-07-15 13:49:00|91.49|91.41|91.49|91.43|91.49|91.43|91.48|91.41|16
1626356950000|2021-07-15 13:49:10|91.51|91.44|91.53|91.49|91.57|91.49|91.51|91.44|7959
1626356960000|2021-07-15 13:49:20|91.52||91.51||91.52||91.51||20
1626356970000|2021-07-15 13:49:30|91.55||91.54||91.55||91.54||557
1626356980000|2021-07-15 13:49:40|91.53|91.47|91.47|91.43|91.53|91.47|91.47|91.42|1972
1626357000000|2021-07-15 13:50:00|91.48|91.44|91.5|91.45|91.5|91.46|91.47|91.44|5173
1626357010000|2021-07-15 13:50:10|91.52|91.46|91.6|91.55|91.61|91.55|91.5|91.46|14785
1626357020000|2021-07-15 13:50:20|91.61|91.53|91.6|91.55|91.61|91.55|91.59|91.52|8792
1626357030000|2021-07-15 13:50:30|91.61||91.6||91.62||91.6||1268
1626357050000|2021-07-15 13:50:50|91.59|91.53|91.59|91.53|91.59|91.53|91.59|91.51|107
1626357060000|2021-07-15 13:51:00|91.6|91.52|91.64|91.6|91.64|91.63|91.6|91.51|21729
1626357070000|2021-07-15 13:51:10|91.63|91.57|91.62|91.55|91.63|91.57|91.61|91.54|4136
1626357080000|2021-07-15 13:51:20|91.63|91.56|91.64|91.59|91.64|91.59|91.63|91.56|1583
1626357090000|2021-07-15 13:51:30|91.63|91.56|91.63|91.57|91.64|91.57|91.62|91.56|701
1626357100000|2021-07-15 13:51:40|91.62||91.62||91.63||91.62||20
1626357110000|2021-07-15 13:51:50|91.64||91.62||91.64||91.62||222
1626357120000|2021-07-15 13:52:00|||||||||1000
1626357130000|2021-07-15 13:52:10||91.58||91.58||91.58||91.58|23112
1626357140000|2021-07-15 13:52:20|||||||||3274
1626357150000|2021-07-15 13:52:30|91.61|91.55|91.6|91.58|91.61|91.58|91.6|91.55|1753
1626357160000|2021-07-15 13:52:40|91.61||91.6||91.61||91.6||9065
1626357170000|2021-07-15 13:52:50|91.61|91.6|91.6|91.58|91.61|91.6|91.6|91.58|15650
1626357180000|2021-07-15 13:53:00|91.59|91.55|91.6|91.56|91.6|91.56|91.59|91.55|166
1626357200000|2021-07-15 13:53:20|91.61|91.57|91.66|91.6|91.68|91.6|91.6|91.57|14525
1626357210000|2021-07-15 13:53:30|91.67|91.61|91.68|91.62|91.68|91.62|91.67|91.61|4861
1626357220000|2021-07-15 13:53:40||91.63||91.64||91.64||91.63|2211
1626357230000|2021-07-15 13:53:50|91.66|91.63|91.66|91.63|91.66|91.63|91.66|91.63|0
1626357240000|2021-07-15 13:54:00|91.65|91.64|91.63|91.58|91.65|91.64|91.63|91.57|15224
1626357250000|2021-07-15 13:54:10|91.64|91.57|91.61|91.55|91.64|91.57|91.61|91.55|0
1626357260000|2021-07-15 13:54:20|91.6|91.54|91.59|91.55|91.6|91.55|91.59|91.54|0
1626357270000|2021-07-15 13:54:30|91.58|91.54|91.56|91.51|91.58|91.54|91.56|91.51|6301
1626357280000|2021-07-15 13:54:40|||||||||394
1626357300000|2021-07-15 13:55:00|91.55|91.52|91.58|91.54|91.58|91.54|91.55|91.51|14425
1626357310000|2021-07-15 13:55:10|91.59|91.55|91.64|91.59|91.66|91.59|91.58|91.55|15167
1626357320000|2021-07-15 13:55:20|91.63||91.64||91.64||91.63||18
1626357330000|2021-07-15 13:55:30|91.63||91.62||91.63||91.62||0
1626357340000|2021-07-15 13:55:40|91.63|91.57|91.6|91.54|91.63|91.59|91.59|91.53|2741
1626357350000|2021-07-15 13:55:50||91.55||91.56||91.56||91.55|177
1626357360000|2021-07-15 13:56:00|91.62|91.57|91.62|91.58|91.62|91.58|91.6|91.57|11191
1626357370000|2021-07-15 13:56:10|91.6|91.57|91.59|91.56|91.6|91.57|91.59|91.55|27034
1626357380000|2021-07-15 13:56:20|91.6|91.57|91.69|91.66|91.69|91.68|91.6|91.57|32889
1626357390000|2021-07-15 13:56:30|91.7|91.67|91.7|91.66|91.75|91.67|91.7|91.64|76607
1626357400000|2021-07-15 13:56:40|91.72|91.67|91.75|91.7|91.78|91.73|91.7|91.67|8687
1626357410000|2021-07-15 13:56:50|91.76|91.71|91.78|91.72|91.78|91.72|91.76|91.71|31
1626357420000|2021-07-15 13:57:00|91.79|91.73|91.86|91.8|91.86|91.8|91.79|91.73|31647
1626357430000|2021-07-15 13:57:10|91.88|91.81|91.85|91.79|91.92|91.84|91.85|91.77|13007
1626357440000|2021-07-15 13:57:20|91.84|91.78|91.79|91.72|91.84|91.78|91.79|91.71|1813
1626357450000|2021-07-15 13:57:30|91.78|91.7|91.7|91.65|91.78|91.7|91.7|91.64|13570
1626357460000|2021-07-15 13:57:40||91.66||91.65||91.66||91.63|268
1626357470000|2021-07-15 13:57:50|91.69|91.63|91.69|91.63|91.69|91.64|91.69|91.61|3171
1626357480000|2021-07-15 13:58:00|91.7|91.64|91.69|91.64|91.7|91.64|91.66|91.63|2280
1626357490000|2021-07-15 13:58:10|91.7|91.65|91.72|91.69|91.72|91.69|91.69|91.65|14402
1626357500000|2021-07-15 13:58:20|91.71|91.65|91.71|91.66|91.71|91.66|91.71|91.65|727
1626357520000|2021-07-15 13:58:40|91.72|91.67|91.71|91.66|91.72|91.7|91.71|91.64|6213
1626357530000|2021-07-15 13:58:50|91.72|91.67|91.75|91.72|91.75|91.72|91.72|91.67|2327
1626357540000|2021-07-15 13:59:00|91.67|91.7|91.66|91.59|91.74|91.72|91.66|91.58|75821
1626357550000|2021-07-15 13:59:10|91.67|91.6|91.68|91.61|91.68|91.61|91.66|91.6|15910
1626357560000|2021-07-15 13:59:20|91.65||91.67||91.69||91.65||6649
1626357570000|2021-07-15 13:59:30|91.68|91.63|91.67|91.63|91.68|91.63|91.67|91.63|0
1626357580000|2021-07-15 13:59:40|91.66|91.6|91.63|91.56|91.66|91.6|91.63|91.56|1320
1626357590000|2021-07-15 13:59:50|91.64|91.57|91.63|91.57|91.64|91.57|91.63|91.57|6211
1626357600000|2021-07-15 14:00:00|91.64|91.58|91.64|91.59|91.64|91.59|91.64|91.58|1207
1626357630000|2021-07-15 14:00:30|91.65|91.65|91.68|91.61|91.71|91.69|91.65|91.61|46783
1626357640000|2021-07-15 14:00:40|91.67||91.64||91.67||91.64||0
1626357650000|2021-07-15 14:00:50|91.67|91.62|91.67|91.63|91.68|91.63|91.67|91.62|3892
1626357660000|2021-07-15 14:01:00|91.68|91.64|91.86|91.8|91.88|91.8|91.67|91.62|60006
1626357670000|2021-07-15 14:01:10|91.87|91.81|91.89|91.82|91.89|91.82|91.87|91.81|2326
1626357680000|2021-07-15 14:01:20|91.88|91.83|91.88|91.83|91.89|91.83|91.87|91.83|0
1626357690000|2021-07-15 14:01:30|91.87|91.82|91.82|91.76|91.87|91.84|91.82|91.75|7641
1626357700000|2021-07-15 14:01:40|91.81|91.78|91.82|91.78|91.84|91.78|91.81|91.78|0
1626357710000|2021-07-15 14:01:50|91.81|91.76|91.75|91.7|91.82|91.76|91.75|91.69|603
1626357720000|2021-07-15 14:02:00|91.74|91.69|91.75|91.7|91.75|91.7|91.74|91.69|0
1626357730000|2021-07-15 14:02:10|91.74|91.69|91.75|91.71|91.75|91.71|91.74|91.69|211
1626357740000|2021-07-15 14:02:20|||||||||38537
1626357750000|2021-07-15 14:02:30|91.74|91.69|91.7|91.66|91.75|91.71|91.7|91.65|3065
1626357760000|2021-07-15 14:02:40|91.71|91.65|91.8|91.74|91.82|91.75|91.7|91.63|34722
1626357770000|2021-07-15 14:02:50|91.81|91.75|91.84|91.77|91.84|91.83|91.81|91.75|18854
1626357780000|2021-07-15 14:03:00|91.83|91.78|91.86|91.82|91.86|91.82|91.83|91.78|8037
1626357790000|2021-07-15 14:03:10|91.88|91.83|91.87|91.83|91.89|91.85|91.87|91.82|1659
1626357800000|2021-07-15 14:03:20|91.89|91.84|91.89|91.84|91.89|91.84|91.89|91.83|418
1626357810000|2021-07-15 14:03:30|91.88|91.81|91.88|91.82|91.89|91.84|91.88|91.81|1500
1626357820000|2021-07-15 14:03:40||91.83||91.83||91.83||91.83|0
1626357830000|2021-07-15 14:03:50|91.89|91.84|91.89|91.84|91.89|91.84|91.89|91.84|10110
1626357840000|2021-07-15 14:04:00|91.88|91.83|91.87|91.83|91.88|91.83|91.87|91.83|13371
1626357850000|2021-07-15 14:04:10|91.89|91.84|91.92|91.86|91.92|91.86|91.87|91.84|17415
1626357880000|2021-07-15 14:04:40|91.9||91.92||91.92||91.9||1459
1626357890000|2021-07-15 14:04:50|91.9|91.87|91.9|91.88|91.92|91.88|91.9|91.87|1144
1626357910000|2021-07-15 14:05:10|91.92|91.89|91.93|91.88|91.94|91.9|91.89|91.88|25725
1626357920000|2021-07-15 14:05:20|91.91|91.87|91.84|91.79|91.91|91.9|91.83|91.78|2466
1626357930000|2021-07-15 14:05:30|91.83|91.78|91.81|91.75|91.83|91.78|91.81|91.75|2671
1626357940000|2021-07-15 14:05:40|91.8|91.74|91.76|91.7|91.8|91.75|91.76|91.7|2500
1626357950000|2021-07-15 14:05:50|91.75||91.74||91.75||91.74||0
1626357960000|2021-07-15 14:06:00|91.73|91.69|91.77|91.75|91.77|91.75|91.72|91.67|10315
1626357970000|2021-07-15 14:06:10|91.8|91.76|91.83|91.76|91.85|91.8|91.77|91.75|17385
1626357980000|2021-07-15 14:06:20|91.82|91.77|91.81|91.77|91.82|91.77|91.81|91.77|2315
1626357990000|2021-07-15 14:06:30|91.8|91.75|91.79|91.75|91.8|91.75|91.79|91.75|6181
1626358000000|2021-07-15 14:06:40|91.8|91.76|91.8|91.77|91.82|91.77|91.8|91.76|1314
1626358010000|2021-07-15 14:06:50|91.79|91.75|91.79|91.75|91.79|91.75|91.79|91.75|6531
1626358020000|2021-07-15 14:07:00|91.78|91.74|91.77|91.72|91.8|91.77|91.76|91.71|8590
1626358030000|2021-07-15 14:07:10|91.79|91.74|91.79|91.75|91.79|91.75|91.77|91.74|1137
1626358040000|2021-07-15 14:07:20|91.78|91.76|91.78|91.73|91.8|91.77|91.78|91.72|6257
1626358050000|2021-07-15 14:07:30|91.77|91.71|91.76|91.71|91.77|91.72|91.76|91.7|0
1626358070000|2021-07-15 14:07:50|91.77|91.72|91.78|91.75|91.79|91.75|91.77|91.72|8784
1626358080000|2021-07-15 14:08:00|91.77||91.78||91.78||91.77||0
1626358090000|2021-07-15 14:08:10|91.77|91.76|91.77|91.73|91.77|91.76|91.77|91.73|5088
1626358100000|2021-07-15 14:08:20|91.76|91.72|91.69|91.64|91.76|91.72|91.69|91.64|18763
1626358110000|2021-07-15 14:08:30|91.68|91.65|91.66|91.61|91.69|91.65|91.66|91.61|3275
1626358120000|2021-07-15 14:08:40||91.62||91.62||91.62||91.62|5006
1626358130000|2021-07-15 14:08:50|91.68|91.63|91.71|91.66|91.71|91.66|91.68|91.63|121
1626358140000|2021-07-15 14:09:00|91.7|91.67|91.7|91.67|91.72|91.68|91.69|91.67|3738
1626358150000|2021-07-15 14:09:10|91.69|91.66|91.69|91.64|91.69|91.66|91.69|91.64|5544
1626358170000|2021-07-15 14:09:30|||||||||6531
1626358180000|2021-07-15 14:09:40|91.68|91.62|91.66|91.61|91.68|91.64|91.66|91.6|3404
1626358190000|2021-07-15 14:09:50|91.67|91.62|91.72|91.68|91.74|91.7|91.66|91.62|12781
1626358200000|2021-07-15 14:10:00|91.71|91.67|91.72|91.66|91.72|91.67|91.69|91.63|19088
1626358210000|2021-07-15 14:10:10|91.73|91.67|91.73|91.68|91.74|91.68|91.73|91.67|20
1626358220000|2021-07-15 14:10:20|91.72||91.72||91.72||91.72||0
1626358230000|2021-07-15 14:10:30|91.71|91.66|91.68|91.63|91.71|91.66|91.67|91.61|742
1626358240000|2021-07-15 14:10:40|91.67|91.62|91.65|91.6|91.67|91.62|91.65|91.6|269
1626358260000|2021-07-15 14:11:00|91.64|91.59|91.61|91.54|91.64|91.59|91.61|91.53|16404
1626358270000|2021-07-15 14:11:10||91.53||91.54||91.54||91.53|1567
1626358280000|2021-07-15 14:11:20|91.62|91.55|91.66|91.59|91.68|91.61|91.62|91.55|9244
1626358290000|2021-07-15 14:11:30|91.65|91.6|91.68|91.61|91.69|91.61|91.65|91.6|51
1626358300000|2021-07-15 14:11:40|91.67|91.62|91.75|91.69|91.76|91.7|91.67|91.62|27502
1626358310000|2021-07-15 14:11:50|91.76|91.7|91.75|91.71|91.76|91.71|91.75|91.7|2442
1626358320000|2021-07-15 14:12:00|91.77|91.72|91.78|91.74|91.78|91.74|91.75|91.71|17092
1626358330000|2021-07-15 14:12:10|91.77|91.72|91.78|91.74|91.78|91.74|91.76|91.7|1916
1626358340000|2021-07-15 14:12:20|91.77|91.71|91.76|91.71|91.77|91.71|91.76|91.7|77
1626358350000|2021-07-15 14:12:30|91.75|91.7|91.75|91.71|91.75|91.71|91.75|91.7|2
1626358360000|2021-07-15 14:12:40|91.76||91.75||91.76||91.75||0
1626358380000|2021-07-15 14:13:00|91.74|91.72|91.73|91.69|91.74|91.72|91.7|91.65|15939
1626358390000|2021-07-15 14:13:10|91.74|91.7|91.74|91.69|91.78|91.75|91.74|91.66|59364
1626358400000|2021-07-15 14:13:20|91.73|91.66|91.7|91.64|91.73|91.66|91.7|91.63|34
1626358420000|2021-07-15 14:13:40|91.69|91.63|91.68|91.61|91.69|91.63|91.68|91.61|2500
1626358440000|2021-07-15 14:14:00||91.62||91.6||91.62||91.6|0
1626358450000|2021-07-15 14:14:10|||||||||545
1626358460000|2021-07-15 14:14:20|91.67|91.59|91.62|91.58|91.67|91.59|91.62|91.58|50000
1626358470000|2021-07-15 14:14:30||91.59||91.58||91.59||91.58|6850
1626358480000|2021-07-15 14:14:40|91.64|91.59|91.63|91.58|91.64|91.59|91.63|91.58|18773
1626358490000|2021-07-15 14:14:50|91.64|91.59|91.62|91.57|91.65|91.64|91.62|91.56|27047
1626358500000|2021-07-15 14:15:00|91.61|91.56|91.61|91.57|91.61|91.57|91.61|91.54|0
1626358510000|2021-07-15 14:15:10|91.62|91.58|91.62|91.58|91.63|91.59|91.62|91.56|4819
1626358520000|2021-07-15 14:15:20|91.63|91.59|91.64|91.6|91.64|91.6|91.62|91.59|1603
1626358530000|2021-07-15 14:15:30|91.63|91.59|91.63|91.58|91.63|91.59|91.63|91.58|0
1626358540000|2021-07-15 14:15:40|91.62|91.57|91.62|91.56|91.63|91.57|91.62|91.54|1131
1626358550000|2021-07-15 14:15:50|91.61|91.57|91.61|91.58|91.61|91.58|91.61|91.57|130
1626358560000|2021-07-15 14:16:00||91.57||91.57||91.59||91.57|938
1626358570000|2021-07-15 14:16:10|91.6|91.58|91.7|91.67|91.71|91.67|91.6|91.58|38880
1626358580000|2021-07-15 14:16:20|91.71|91.68|91.75|91.72|91.75|91.72|91.71|91.68|6574
1626358590000|2021-07-15 14:16:30|91.76|91.73|91.77|91.71|91.8|91.74|91.76|91.7|11288
1626358600000|2021-07-15 14:16:40||91.7||91.69||91.7||91.69|200
1626358610000|2021-07-15 14:16:50|91.76|91.7|91.74|91.7|91.76|91.7|91.74|91.69|4160
1626358620000|2021-07-15 14:17:00|||||||||1
1626358630000|2021-07-15 14:17:10|91.73|91.69|91.71|91.67|91.74|91.7|91.71|91.66|5075
1626358640000|2021-07-15 14:17:20||91.65||91.66||91.66||91.65|0
1626358660000|2021-07-15 14:17:40|91.7|91.65|91.69|91.64|91.7|91.65|91.69|91.63|0
1626358680000|2021-07-15 14:18:00|91.71|91.65|91.71|91.69|91.72|91.7|91.69|91.65|8471
1626358690000|2021-07-15 14:18:10|91.7|91.68|91.71|91.66|91.71|91.68|91.7|91.64|20582
1626358700000|2021-07-15 14:18:20|91.7|91.65|91.7|91.65|91.7|91.65|91.7|91.64|0
1626358710000|2021-07-15 14:18:30|91.71|91.66|91.71|91.67|91.71|91.67|91.7|91.66|1314
1626358720000|2021-07-15 14:18:40|91.72|91.68|91.75|91.71|91.75|91.71|91.72|91.68|17174
1626358730000|2021-07-15 14:18:50|91.74|91.7|91.71|91.66|91.74|91.7|91.71|91.65|11558
1626358740000|2021-07-15 14:19:00|91.7|91.65|91.65|91.62|91.7|91.65|91.65|91.6|1604
1626358750000|2021-07-15 14:19:10|91.64|91.61|91.67|91.62|91.67|91.62|91.6|91.55|15119
1626358760000|2021-07-15 14:19:20|91.66|91.61|91.66|91.61|91.66|91.61|91.66|91.61|0
1626358770000|2021-07-15 14:19:30|91.65|91.62|91.65|91.6|91.65|91.62|91.65|91.59|0
1626358780000|2021-07-15 14:19:40|91.64|91.59|91.61|91.56|91.64|91.6|91.61|91.56|5548
1626358790000|2021-07-15 14:19:50||91.55||91.56||91.57||91.54|13076
1626358800000|2021-07-15 14:20:00|||||||||109
1626358810000|2021-07-15 14:20:10|||||||||112
1626358820000|2021-07-15 14:20:20||91.57||91.57||91.57||91.57|75
1626358830000|2021-07-15 14:20:30|||||||||11545
1626358840000|2021-07-15 14:20:40|91.6|91.56|91.57|91.54|91.6|91.56|91.57|91.52|3974
1626358850000|2021-07-15 14:20:50|91.56|91.53|91.55|91.5|91.56|91.53|91.53|91.47|1478
1626358860000|2021-07-15 14:21:00|91.54|91.49|91.54|91.49|91.54|91.49|91.54|91.48|10221
1626358870000|2021-07-15 14:21:10||91.5||91.5||91.5||91.5|0
1626358880000|2021-07-15 14:21:20|91.56|91.51|91.56|91.53|91.56|91.53|91.55|91.5|4792
1626358890000|2021-07-15 14:21:30|91.55|91.52|91.54|91.49|91.56|91.52|91.54|91.48|6522
1626358900000|2021-07-15 14:21:40|91.53|91.48|91.45|91.42|91.53|91.48|91.45|91.42|11009
1626358910000|2021-07-15 14:21:50|91.44|91.41|91.4|91.35|91.44|91.41|91.4|91.34|6921
1626358920000|2021-07-15 14:22:00|91.41|91.36|91.48|91.44|91.48|91.45|91.41|91.36|22827
1626358930000|2021-07-15 14:22:10|91.51|91.45|91.56|91.53|91.56|91.53|91.49|91.45|9017
1626358950000|2021-07-15 14:22:30|||||||||323
1626358960000|2021-07-15 14:22:40||91.54||91.53||91.54||91.53|23885
1626358970000|2021-07-15 14:22:50|91.58|91.54|91.62|91.59|91.63|91.59|91.58|91.54|8175
1626358980000|2021-07-15 14:23:00|91.63|91.6|91.63|91.59|91.64|91.6|91.63|91.59|11001
1626358990000|2021-07-15 14:23:10|91.64|91.6|91.64|91.6|91.64|91.6|91.64|91.6|0
1626359000000|2021-07-15 14:23:20|91.65|91.61|91.67|91.62|91.67|91.62|91.65|91.61|6035
1626359010000|2021-07-15 14:23:30|||||||||9633
1626359020000|2021-07-15 14:23:40|91.69|91.63|91.69|91.64|91.7|91.64|91.67|91.63|5082
1626359030000|2021-07-15 14:23:50|91.7|91.65|91.74|91.7|91.74|91.7|91.7|91.65|5727
1626359040000|2021-07-15 14:24:00|91.75|91.71|91.75|91.71|91.75|91.71|91.72|91.7|5248
1626359050000|2021-07-15 14:24:10|91.77|91.72|91.81|91.76|91.82|91.78|91.75|91.72|28953
1626359060000|2021-07-15 14:24:20|91.8|91.74|91.8|91.74|91.8|91.74|91.79|91.74|0
1626359070000|2021-07-15 14:24:30|91.81|91.75|91.83|91.77|91.87|91.78|91.81|91.75|3144
1626359080000|2021-07-15 14:24:40|91.82|91.78|91.83|91.78|91.83|91.78|91.82|91.78|0
1626359090000|2021-07-15 14:24:50|||||||||2359
1626359100000|2021-07-15 14:25:00|91.85|91.79|91.87|91.84|91.91|91.87|91.83|91.79|24444
1626359110000|2021-07-15 14:25:10|91.9|91.85|91.93|91.86|91.94|91.86|91.9|91.85|182
1626359120000|2021-07-15 14:25:20|91.92|91.83|91.85|91.8|91.92|91.86|91.85|91.8|27183
1626359130000|2021-07-15 14:25:30|91.84|91.78|91.78|91.73|91.84|91.78|91.78|91.73|13681
1626359140000|2021-07-15 14:25:40|91.77|91.71|91.75|91.7|91.78|91.71|91.75|91.7|22894
1626359150000|2021-07-15 14:25:50|91.74|91.71|91.82|91.75|91.82|91.75|91.74|91.71|6732
1626359160000|2021-07-15 14:26:00|91.83|91.76|91.91|91.87|91.91|91.87|91.83|91.76|2691
1626359170000|2021-07-15 14:26:10|91.93|91.88|91.98|91.94|91.98|91.95|91.93|91.88|4531
1626359190000|2021-07-15 14:26:30|92|91.95|91.98|91.96|92|91.96|91.98|91.95|6822
1626359200000|2021-07-15 14:26:40|91.99|91.95|91.97|91.91|92|91.95|91.96|91.91|113833
1626359210000|2021-07-15 14:26:50|91.91|91.89|91.89|91.83|91.93|91.89|91.89|91.82|136127
1626359220000|2021-07-15 14:27:00|91.9|91.82|91.91|91.86|91.91|91.86|91.89|91.82|0
1626359230000|2021-07-15 14:27:10|91.92|91.87|91.99|91.92|91.99|91.92|91.91|91.87|27149
1626359240000|2021-07-15 14:27:20|92|91.93|92.01|91.95|92.02|91.95|91.99|91.93|16815
1626359250000|2021-07-15 14:27:30|92||91.99||92||91.99||3000
1626359260000|2021-07-15 14:27:40|91.98|91.94|91.94|91.89|91.98|91.95|91.94|91.89|25891
1626359270000|2021-07-15 14:27:50|||||||||1618
1626359280000|2021-07-15 14:28:00|91.97|91.9|92.03|91.95|92.04|91.95|91.94|91.9|17645
1626359290000|2021-07-15 14:28:10|92.02|91.96|91.98|91.9|92.02|91.96|91.98|91.89|1489
1626359300000|2021-07-15 14:28:20|91.97|91.89|91.95|91.9|91.97|91.9|91.93|91.89|1376
1626359310000|2021-07-15 14:28:30|91.94|91.89|91.92|91.85|91.94|91.89|91.92|91.83|8236
1626359320000|2021-07-15 14:28:40|||||||||1650
1626359330000|2021-07-15 14:28:50|91.94|91.86|91.94|91.87|91.95|91.87|91.92|91.86|5524
1626359340000|2021-07-15 14:29:00|91.95|91.89|92.01|91.95|92.02|91.95|91.95|91.89|10470
1626359350000|2021-07-15 14:29:10|92.02|91.96|92.03|91.97|92.03|91.97|92.02|91.96|0
1626359360000|2021-07-15 14:29:20|92.02|91.99|92.02|91.97|92.02|91.99|92.02|91.97|4821
1626359370000|2021-07-15 14:29:30|92.03|91.98|92.03|91.98|92.03|91.98|92.03|91.98|2520
1626359390000|2021-07-15 14:29:50|92.04|91.99|92.06|92.02|92.06|92.02|92.03|91.99|10125
1626359400000|2021-07-15 14:30:00|92.09|92.03|92.08|92.02|92.13|92.04|92.08|91.99|12714
1626359410000|2021-07-15 14:30:10|||||||||400
1626359430000|2021-07-15 14:30:30|||||||||5000
1626359440000|2021-07-15 14:30:40|||||||||1
1626359460000|2021-07-15 14:31:00|92.07|92|92.06|92.01|92.07|92.01|92.06|92|8082
1626359490000|2021-07-15 14:31:30||92.02||92.02||92.02||92.02|700
1626359500000|2021-07-15 14:31:40|92.05|92|92.05|92|92.05|92|92.05|92|9825
1626359510000|2021-07-15 14:31:50|92.06|92.01|92.07|92.03|92.07|92.03|92.05|92.01|5493
1626359520000|2021-07-15 14:32:00|92.09|92.04|92.12|92.05|92.12|92.05|92.09|92.04|13131
1626359530000|2021-07-15 14:32:10|92.13|92.06|92.19|92.13|92.19|92.13|92.12|92.06|26775
1626359540000|2021-07-15 14:32:20|92.18|92.12|92.13|92.08|92.18|92.13|92.13|92.08|8467
1626359550000|2021-07-15 14:32:30|92.14||92.13||92.14||92.13||0
1626359570000|2021-07-15 14:32:50|92.14|92.09|92.15|92.09|92.16|92.09|92.14|92.09|0
1626359580000|2021-07-15 14:33:00|92.14||92.14||92.14||92.14||116413
1626359590000|2021-07-15 14:33:10|92.13|92.08|92.09|92.04|92.13|92.09|92.09|92.03|4026
1626359600000|2021-07-15 14:33:20|92.08|92.03|92.08|92.01|92.09|92.04|92.07|92|2084
1626359610000|2021-07-15 14:33:30|92.07|92|92.01|91.94|92.07|92|91.98|91.93|52317
1626359620000|2021-07-15 14:33:40|92|91.93|91.93|91.88|92|91.93|91.92|91.88|2296
1626359630000|2021-07-15 14:33:50|91.92|91.87|91.9|91.84|91.92|91.88|91.9|91.84|8791
1626359640000|2021-07-15 14:34:00|91.84|91.83|91.82|91.78|91.89|91.83|91.82|91.78|54289
1626359650000|2021-07-15 14:34:10|91.81|91.77|91.8|91.76|91.81|91.77|91.8|91.74|14612
1626359660000|2021-07-15 14:34:20|91.82|91.77|91.82|91.81|91.82|91.81|91.82|91.77|11661
1626359670000|2021-07-15 14:34:30|91.83|91.82|91.84|91.82|91.9|91.83|91.83|91.79|31604
1626359680000|2021-07-15 14:34:40|91.83|91.81|91.83|91.78|91.83|91.81|91.83|91.76|9284
1626359690000|2021-07-15 14:34:50|91.84|91.79|91.84|91.82|91.84|91.82|91.84|91.79|6
1626359700000|2021-07-15 14:35:00|91.83|91.81|91.81|91.77|91.83|91.81|91.81|91.75|18222
1626359710000|2021-07-15 14:35:10|91.83|91.78|91.84|91.81|91.86|91.81|91.83|91.78|25250
1626359720000|2021-07-15 14:35:20|91.86|91.82|91.84|91.81|91.88|91.83|91.84|91.81|26752
1626359730000|2021-07-15 14:35:30|91.83|91.8|91.83|91.78|91.84|91.81|91.81|91.77|26184
1626359740000|2021-07-15 14:35:40|91.82|91.79|91.81|91.77|91.82|91.79|91.8|91.77|1840
1626359750000|2021-07-15 14:35:50|91.8||91.8||91.8||91.8||50
1626359760000|2021-07-15 14:36:00|91.81|91.74|91.8|91.76|91.81|91.76|91.77|91.71|7660
1626359780000|2021-07-15 14:36:20|91.79|91.75|91.76|91.73|91.79|91.76|91.76|91.73|14091
1626359790000|2021-07-15 14:36:30|91.75|91.7|91.76|91.71|91.76|91.71|91.74|91.7|10804
1626359800000|2021-07-15 14:36:40|91.75||91.75||91.75||91.75||8983
1626359810000|2021-07-15 14:36:50|91.74|91.7|91.74|91.7|91.76|91.71|91.73|91.7|7054
1626359820000|2021-07-15 14:37:00|91.75|91.71|91.74|91.71|91.75|91.72|91.74|91.71|2240
1626359830000|2021-07-15 14:37:10|91.73|91.7|91.7|91.66|91.74|91.7|91.7|91.65|14184
1626359850000|2021-07-15 14:37:30|91.69|91.64|91.66|91.62|91.69|91.64|91.66|91.61|8973
1626359870000|2021-07-15 14:37:50|||||||||6939
1626359880000|2021-07-15 14:38:00|91.64|91.63|91.66|91.62|91.66|91.63|91.64|91.62|12591
1626359890000|2021-07-15 14:38:10|91.67|91.63|91.8|91.75|91.81|91.75|91.66|91.63|81668
1626359910000|2021-07-15 14:38:30|91.79|91.74|91.83|91.78|91.85|91.78|91.79|91.74|7053
1626359920000|2021-07-15 14:38:40|91.85|91.79|91.9|91.84|91.91|91.84|91.85|91.79|4594
1626359930000|2021-07-15 14:38:50|91.93|91.85|91.9|91.86|91.94|91.87|91.9|91.85|0
1626359940000|2021-07-15 14:39:00|91.88|91.87|91.93|91.88|91.93|91.88|91.88|91.87|11118
1626359950000|2021-07-15 14:39:10|91.95|91.89|91.93|91.9|91.96|91.9|91.93|91.89|20634
1626359960000|2021-07-15 14:39:20|91.95|91.91|91.94|91.88|91.96|91.91|91.94|91.88|4196
1626359970000|2021-07-15 14:39:30|91.88|91.87|91.9|91.83|91.91|91.87|91.87|91.83|5154
1626359980000|2021-07-15 14:39:40||91.84||91.84||91.84||91.84|0
1626360000000|2021-07-15 14:40:00|91.89|91.83|91.86|91.81|91.9|91.85|91.86|91.81|14018
1626360010000|2021-07-15 14:40:10|91.85|91.84|91.83|91.78|91.85|91.84|91.81|91.78|5192
1626360020000|2021-07-15 14:40:20|91.82|91.76|91.78|91.72|91.82|91.76|91.78|91.72|145440
1626360030000|2021-07-15 14:40:30|91.79|91.73|91.79|91.75|91.79|91.76|91.78|91.73|1926
1626360040000|2021-07-15 14:40:40|91.82|91.76|91.83|91.78|91.83|91.78|91.79|91.76|8091
1626360050000|2021-07-15 14:40:50|91.82|91.86|91.88|91.86|91.88|91.86|91.82|91.86|43467
1626360060000|2021-07-15 14:41:00|91.87|91.83|91.88|91.84|91.88|91.84|91.87|91.82|101201
1626360080000|2021-07-15 14:41:20|91.9|91.85|91.87|91.84|91.91|91.85|91.87|91.84|7046
1626360090000|2021-07-15 14:41:30|91.86|91.83|91.85|91.8|91.86|91.83|91.84|91.8|2816
1626360100000|2021-07-15 14:41:40|||||||||428
1626360110000|2021-07-15 14:41:50|91.84|91.78|91.8|91.78|91.84|91.78|91.8|91.75|8285
1626360120000|2021-07-15 14:42:00|91.82|91.79|91.86|91.83|91.86|91.83|91.82|91.79|10471
1626360130000|2021-07-15 14:42:10|91.85|91.81|91.8|91.73|91.85|91.81|91.8|91.72|5419
1626360140000|2021-07-15 14:42:20|91.81|91.74|91.76|91.7|91.82|91.76|91.76|91.7|61774
1626360160000|2021-07-15 14:42:40||91.71||91.71||91.71||91.71|1574
1626360170000|2021-07-15 14:42:50||91.72||91.73||91.73||91.72|5410
1626360180000|2021-07-15 14:43:00|91.77|91.74|91.87|91.8|91.87|91.81|91.77|91.74|21923
1626360190000|2021-07-15 14:43:10|91.83|91.81|91.91|91.87|91.91|91.87|91.83|91.81|24042
1626360200000|2021-07-15 14:43:20|91.94|91.88|91.9|91.82|91.94|91.89|91.9|91.82|19146
1626360220000|2021-07-15 14:43:40|91.89|91.83|91.88|91.83|91.89|91.83|91.88|91.83|26
1626360230000|2021-07-15 14:43:50|91.87|91.82|91.86|91.8|91.87|91.82|91.86|91.79|8520
1626360240000|2021-07-15 14:44:00|91.88|91.81|91.92|91.88|91.92|91.88|91.88|91.81|22814
1626360250000|2021-07-15 14:44:10|91.95|91.89|91.94|91.91|91.95|91.91|91.92|91.88|6218
1626360260000|2021-07-15 14:44:20|91.93|91.9|91.91|91.87|91.94|91.9|91.91|91.87|4667
1626360270000|2021-07-15 14:44:30|91.9|91.85|91.89|91.84|91.9|91.85|91.89|91.83|2828
1626360280000|2021-07-15 14:44:40|91.88|91.82|91.87|91.82|91.88|91.83|91.87|91.81|0
1626360290000|2021-07-15 14:44:50||91.83||91.83||91.83||91.83|0
1626360300000|2021-07-15 14:45:00|91.86|91.84|91.86|91.8|91.86|91.84|91.86|91.79|15030
1626360310000|2021-07-15 14:45:10|91.85|91.78|91.92|91.87|91.95|91.87|91.84|91.78|10099
1626360320000|2021-07-15 14:45:20|91.95|91.88|91.92|91.89|91.95|91.9|91.92|91.88|0
1626360330000|2021-07-15 14:45:30|||||||||3402
1626360340000|2021-07-15 14:45:40|91.91|91.87|91.91|91.87|91.92|91.87|91.91|91.87|1881
1626360350000|2021-07-15 14:45:50|91.9|91.86|91.87|91.84|91.9|91.86|91.87|91.81|21310
1626360360000|2021-07-15 14:46:00||91.83||91.83||91.83||91.83|1298
1626360370000|2021-07-15 14:46:10|||||||||1573
1626360380000|2021-07-15 14:46:20|91.86|91.8|91.83|91.79|91.86|91.81|91.83|91.77|8192
1626360390000|2021-07-15 14:46:30|91.82|91.77|91.8|91.77|91.87|91.8|91.8|91.75|30218
1626360400000|2021-07-15 14:46:40|91.82|91.78|91.82|91.78|91.84|91.79|91.8|91.77|18429
1626360410000|2021-07-15 14:46:50|91.83|91.79|91.85|91.82|91.86|91.82|91.83|91.79|16760
1626360420000|2021-07-15 14:47:00|91.84|91.81|91.83|91.78|91.85|91.81|91.83|91.78|16748
1626360430000|2021-07-15 14:47:10|91.82|91.81|91.83|91.79|91.83|91.81|91.82|91.78|2773
1626360440000|2021-07-15 14:47:20|91.82|91.78|91.76|91.72|91.82|91.78|91.76|91.72|5555
1626360450000|2021-07-15 14:47:30|91.77|91.73|91.81|91.75|91.83|91.75|91.77|91.73|7650
1626360460000|2021-07-15 14:47:40|91.82|91.76|91.83|91.79|91.83|91.79|91.82|91.76|2500
1626360480000|2021-07-15 14:48:00|91.82|91.8|91.88|91.84|91.89|91.85|91.82|91.8|50398
1626360490000|2021-07-15 14:48:10|91.89|91.86|91.95|91.91|91.96|91.91|91.89|91.86|10854
1626360500000|2021-07-15 14:48:20|91.94||91.94||91.94||91.94||54
1626360510000|2021-07-15 14:48:30|||||||||5623
1626360520000|2021-07-15 14:48:40|91.93|91.9|91.94|91.9|91.94|91.9|91.93|91.9|5296
1626360530000|2021-07-15 14:48:50||91.91||91.91||91.91||91.91|500
1626360540000|2021-07-15 14:49:00|||||||||1000
1626360560000|2021-07-15 14:49:20|91.95|91.92|91.96|91.93|91.96|91.93|91.95|91.92|1897
1626360570000|2021-07-15 14:49:30|91.95|91.92|92.02|91.98|92.04|91.98|91.94|91.92|32556
1626360580000|2021-07-15 14:49:40|||||||||90
1626360600000|2021-07-15 14:50:00|92.01|91.97|92|91.95|92.01|91.97|92|91.94|13956
1626360610000|2021-07-15 14:50:10|91.99|91.94|91.97|91.93|91.99|91.94|91.96|91.92|16232
1626360620000|2021-07-15 14:50:20|91.95|91.92|91.92|91.87|91.95|91.92|91.92|91.87|6402
1626360630000|2021-07-15 14:50:30|91.91|91.86|91.9|91.84|91.91|91.86|91.9|91.84|21335
1626360640000|2021-07-15 14:50:40|91.89|91.85|91.87|91.82|91.89|91.85|91.87|91.8|10409
1626360650000|2021-07-15 14:50:50|91.88|91.83|91.9|91.85|91.9|91.85|91.88|91.83|22609
1626360660000|2021-07-15 14:51:00|91.92|91.86|91.94|91.91|91.97|91.92|91.92|91.86|26023
1626360670000|2021-07-15 14:51:10|91.93|91.9|91.94|91.9|91.94|91.9|91.93|91.9|4616
1626360680000|2021-07-15 14:51:20|91.97|91.91|91.95|91.9|91.99|91.98|91.94|91.9|22446
1626360690000|2021-07-15 14:51:30|91.94||91.94||91.94||91.94||0
1626360700000|2021-07-15 14:51:40|91.95|91.91|92|91.95|92|91.95|91.94|91.91|4520
1626360710000|2021-07-15 14:51:50|92.01|91.96|92.03|91.97|92.03|91.98|92|91.95|7270
1626360720000|2021-07-15 14:52:00|92.04|91.98|92.03|92|92.05|92|92.03|91.98|11038
1626360730000|2021-07-15 14:52:10|92.02|91.99|91.98|91.94|92.02|91.99|91.98|91.93|23529
1626360750000|2021-07-15 14:52:30|91.97|91.93|91.94|91.9|91.97|91.93|91.94|91.89|5940
1626360760000|2021-07-15 14:52:40|||||||||2492
1626360780000|2021-07-15 14:53:00|91.93|91.91|91.91|91.88|91.93|91.91|91.91|91.84|12587
1626360790000|2021-07-15 14:53:10|91.92|91.87|91.89|91.86|91.92|91.87|91.89|91.86|34901
1626360800000|2021-07-15 14:53:20|91.9|91.87|91.9|91.87|91.9|91.87|91.9|91.87|0
1626360810000|2021-07-15 14:53:30|91.89|91.86|91.86|91.81|91.89|91.86|91.85|91.81|9816
1626360820000|2021-07-15 14:53:40|91.89|91.82|91.88|91.85|91.89|91.85|91.88|91.82|23486
1626360830000|2021-07-15 14:53:50|91.89|91.86|91.87|91.82|91.9|91.87|91.87|91.82|27378
1626360840000|2021-07-15 14:54:00|91.88|91.86|91.85|91.81|91.88|91.86|91.83|91.8|33136
1626360850000|2021-07-15 14:54:10|91.86|91.82|91.87|91.83|91.88|91.83|91.86|91.82|0
1626360860000|2021-07-15 14:54:20|91.86|91.82|91.79|91.75|91.86|91.82|91.79|91.74|9737
1626360870000|2021-07-15 14:54:30|91.78|91.73|91.79|91.75|91.79|91.75|91.77|91.71|4615
1626360880000|2021-07-15 14:54:40|91.78|91.73|91.75|91.69|91.78|91.73|91.75|91.69|7352
1626360890000|2021-07-15 14:54:50|91.77|91.71|91.77|91.75|91.77|91.75|91.77|91.71|17250
1626360900000|2021-07-15 14:55:00|91.78|91.76|91.79|91.75|91.81|91.77|91.78|91.75|18438
1626360910000|2021-07-15 14:55:10|91.78|91.74|91.75|91.71|91.78|91.74|91.75|91.71|1740
1626360930000|2021-07-15 14:55:30|91.73|91.7|91.81|91.75|91.82|91.75|91.73|91.7|13526
1626360940000|2021-07-15 14:55:40|91.82|91.74|91.82|91.75|91.82|91.75|91.79|91.72|0
1626360950000|2021-07-15 14:55:50|91.81||91.81||91.81||91.81||0
1626360960000|2021-07-15 14:56:00|91.79|91.76|91.84|91.78|91.84|91.82|91.79|91.76|17490
1626360970000|2021-07-15 14:56:10|91.82|91.79|91.82|91.79|91.82|91.79|91.81|91.79|2545
1626360980000|2021-07-15 14:56:20|91.81|91.77|91.8|91.75|91.81|91.77|91.8|91.73|4808
1626360990000|2021-07-15 14:56:30|91.79|91.74|91.78|91.72|91.79|91.74|91.78|91.72|8490
1626361000000|2021-07-15 14:56:40|91.77|91.71|91.76|91.72|91.78|91.72|91.74|91.7|3738
1626361010000|2021-07-15 14:56:50|91.78|91.73|91.8|91.76|91.8|91.76|91.78|91.73|7600
1626361020000|2021-07-15 14:57:00||91.77||91.77||91.77||91.77|1870
1626361030000|2021-07-15 14:57:10|91.79|91.78|91.8|91.77|91.8|91.78|91.79|91.77|1446
1626361040000|2021-07-15 14:57:20|91.81|91.78|91.82|91.8|91.82|91.8|91.81|91.78|9507
1626361050000|2021-07-15 14:57:30|91.84|91.81|91.86|91.8|91.89|91.83|91.84|91.8|6613
1626361060000|2021-07-15 14:57:40|91.85|91.83|91.85|91.81|91.85|91.83|91.85|91.8|1567
1626361070000|2021-07-15 14:57:50|91.86|91.8|91.88|91.83|91.89|91.84|91.86|91.79|32231
1626361080000|2021-07-15 14:58:00|91.87|91.8|91.84|91.8|91.87|91.8|91.84|91.8|0
1626361100000|2021-07-15 14:58:20||91.81||91.81||91.81||91.81|0
1626361120000|2021-07-15 14:58:40|91.83||91.85||91.85||91.83||10513
1626361130000|2021-07-15 14:58:50|91.86|91.82|91.92|91.89|91.92|91.89|91.86|91.82|26188
1626361140000|2021-07-15 14:59:00|91.91|91.88|91.9|91.86|91.91|91.88|91.9|91.86|14368
1626361150000|2021-07-15 14:59:10|91.91|91.87|91.92|91.88|91.93|91.89|91.9|91.87|14690
1626361160000|2021-07-15 14:59:20|91.91|91.89|91.9|91.87|91.91|91.89|91.9|91.86|12458
1626361170000|2021-07-15 14:59:30|91.89|91.86|91.86|91.84|91.89|91.86|91.86|91.84|3687
1626361180000|2021-07-15 14:59:40|91.85|91.82|91.84|91.79|91.85|91.84|91.83|91.77|4339
1626361190000|2021-07-15 14:59:50|91.86|91.8|91.85|91.83|91.86|91.83|91.84|91.8|102469
1626361200000|2021-07-15 15:00:00|91.84|91.81|91.81|91.76|91.84|91.81|91.81|91.76|5513
1626361210000|2021-07-15 15:00:10|91.82|91.74|91.79|91.73|91.82|91.79|91.79|91.73|6978
1626361220000|2021-07-15 15:00:20||91.74||91.73||91.74||91.73|10
1626361230000|2021-07-15 15:00:30||91.74||91.74||91.74||91.74|0
1626361240000|2021-07-15 15:00:40|91.77|91.75|91.8|91.77|91.8|91.77|91.77|91.75|13104
1626361250000|2021-07-15 15:00:50|91.82|91.78|91.84|91.8|91.89|91.85|91.82|91.78|54306
1626361260000|2021-07-15 15:01:00|91.85|91.81|91.91|91.87|91.92|91.88|91.85|91.81|26788
1626361270000|2021-07-15 15:01:10|91.9|91.86|91.91|91.86|91.91|91.86|91.89|91.86|528
1626361280000|2021-07-15 15:01:20|91.9|91.84|91.87|91.84|91.9|91.84|91.87|91.83|1625
1626361290000|2021-07-15 15:01:30|91.86|91.85|91.85|91.83|91.86|91.85|91.84|91.81|12765
1626361300000|2021-07-15 15:01:40|91.86|91.82|91.87|91.82|91.87|91.82|91.86|91.81|3930
1626361310000|2021-07-15 15:01:50|91.85||91.85||91.85||91.85||0
1626361330000|2021-07-15 15:02:10|91.84|91.81|91.81|91.77|91.84|91.81|91.81|91.77|28130
1626361340000|2021-07-15 15:02:20|91.8|91.76|91.76|91.71|91.8|91.76|91.76|91.71|5441
1626361350000|2021-07-15 15:02:30|91.75|91.7|91.7|91.66|91.75|91.7|91.7|91.64|10151
1626361360000|2021-07-15 15:02:40|91.71|91.67|91.72|91.68|91.73|91.7|91.7|91.67|18551
1626361370000|2021-07-15 15:02:50|91.73|91.69|91.73|91.7|91.73|91.7|91.73|91.69|1022
1626361380000|2021-07-15 15:03:00|91.72|91.68|91.73|91.69|91.73|91.69|91.72|91.68|2499
1626361390000|2021-07-15 15:03:10|91.72|91.68|91.7|91.68|91.72|91.68|91.7|91.68|1436
1626361400000|2021-07-15 15:03:20|91.68|91.66|91.64|91.6|91.7|91.66|91.64|91.6|8533
1626361410000|2021-07-15 15:03:30|91.65|91.61|91.63|91.58|91.65|91.61|91.62|91.58|1109
1626361420000|2021-07-15 15:03:40|91.62|91.59|91.62|91.59|91.62|91.59|91.62|91.58|2700
1626361430000|2021-07-15 15:03:50|91.63|91.6|91.64|91.59|91.65|91.61|91.63|91.59|22462
1626361440000|2021-07-15 15:04:00|91.63|91.58|91.63|91.59|91.63|91.59|91.6|91.58|2608
1626361450000|2021-07-15 15:04:10|91.62|91.58|91.62|91.58|91.62|91.58|91.62|91.58|2185
1626361460000|2021-07-15 15:04:20|91.61|91.56|91.58|91.54|91.61|91.56|91.57|91.54|18200
1626361470000|2021-07-15 15:04:30|91.6|91.55|91.6|91.55|91.64|91.59|91.58|91.55|17255
1626361480000|2021-07-15 15:04:40|91.62|91.56|91.66|91.61|91.66|91.61|91.62|91.56|11103
1626361490000|2021-07-15 15:04:50|91.65|91.6|91.65|91.61|91.65|91.61|91.65|91.6|0
1626361500000|2021-07-15 15:05:00|91.66|91.6|91.65|91.6|91.66|91.61|91.65|91.6|0
1626361510000|2021-07-15 15:05:10|91.64|91.61|91.58|91.54|91.64|91.61|91.58|91.54|11866
1626361520000|2021-07-15 15:05:20|91.57||91.57||91.58||91.57||100
1626361530000|2021-07-15 15:05:30|91.56|91.55|91.62|91.58|91.62|91.58|91.55|91.54|17780
1626361540000|2021-07-15 15:05:40|91.63|91.59|91.68|91.62|91.68|91.62|91.63|91.59|8038
1626361550000|2021-07-15 15:05:50|91.67|91.63|91.67|91.63|91.67|91.63|91.67|91.63|0
1626361560000|2021-07-15 15:06:00|91.65|91.65|91.7|91.64|91.7|91.65|91.65|91.63|5272
1626361570000|2021-07-15 15:06:10|91.71|91.65|91.72|91.67|91.73|91.7|91.71|91.65|14911
1626361580000|2021-07-15 15:06:20|91.71|91.7|91.7|91.64|91.71|91.7|91.7|91.64|9448
1626361590000|2021-07-15 15:06:30|91.69|91.63|91.7|91.65|91.7|91.65|91.66|91.61|5580
1626361600000|2021-07-15 15:06:40|91.71||91.71||91.71||91.71||3
1626361610000|2021-07-15 15:06:50|91.72|91.66|91.73|91.71|91.74|91.71|91.72|91.66|11757
1626361620000|2021-07-15 15:07:00|91.74|91.7|91.73|91.69|91.74|91.7|91.72|91.67|8535
1626361640000|2021-07-15 15:07:20|91.72|91.67|91.7|91.65|91.73|91.67|91.69|91.64|14606
1626361650000|2021-07-15 15:07:30|91.71|91.66|91.76|91.73|91.76|91.73|91.7|91.66|5639
1626361660000|2021-07-15 15:07:40|91.75|91.71|91.74|91.7|91.75|91.71|91.73|91.68|8568
1626361670000|2021-07-15 15:07:50|91.75|91.71|91.75|91.72|91.75|91.72|91.74|91.7|21537
1626361680000|2021-07-15 15:08:00|91.74|91.73|91.74|91.72|91.74|91.73|91.73|91.72|3292
1626361690000|2021-07-15 15:08:10|91.73|91.71|91.75|91.71|91.75|91.71|91.73|91.71|4928
1626361700000|2021-07-15 15:08:20|91.74|91.72|91.72|91.69|91.75|91.72|91.72|91.68|7995
1626361710000|2021-07-15 15:08:30|91.71|91.68|91.68|91.64|91.71|91.68|91.68|91.64|4082
1626361720000|2021-07-15 15:08:40|91.67|91.62|91.66|91.62|91.68|91.62|91.65|91.6|8317
1626361730000|2021-07-15 15:08:50|91.65|91.61|91.69|91.65|91.69|91.65|91.65|91.61|19261
1626361740000|2021-07-15 15:09:00|91.68|91.66|91.65|91.63|91.69|91.66|91.65|91.6|20441
1626361770000|2021-07-15 15:09:30|91.67|91.64|91.61|91.57|91.67|91.64|91.61|91.56|7768
1626361780000|2021-07-15 15:09:40|91.62|91.58|91.64|91.62|91.64|91.62|91.62|91.58|9065
1626361790000|2021-07-15 15:09:50|91.63|91.6|91.63|91.58|91.63|91.6|91.63|91.58|5751
1626361800000|2021-07-15 15:10:00|91.64|91.57|91.61|91.57|91.64|91.6|91.61|91.56|4906
1626361810000|2021-07-15 15:10:10|91.62|91.58|91.63|91.58|91.63|91.58|91.61|91.58|5111
1626361820000|2021-07-15 15:10:20|91.62|91.59|91.6|91.56|91.62|91.59|91.59|91.56|2466
1626361830000|2021-07-15 15:10:30|91.59|91.54|91.57|91.54|91.59|91.54|91.57|91.54|6584
1626361840000|2021-07-15 15:10:40|91.58|91.55|91.58|91.55|91.58|91.55|91.58|91.55|0
1626361850000|2021-07-15 15:10:50|91.59|91.56|91.61|91.57|91.63|91.59|91.59|91.56|14017
1626361860000|2021-07-15 15:11:00|91.6|91.58|91.61|91.58|91.61|91.58|91.6|91.58|5414
1626361870000|2021-07-15 15:11:10|91.6|91.55|91.55|91.51|91.6|91.55|91.55|91.5|5288
1626361890000|2021-07-15 15:11:30||91.52||91.52||91.52||91.52|0
1626361910000|2021-07-15 15:11:50|91.56|91.53|91.58|91.53|91.58|91.53|91.55|91.52|9847
1626361920000|2021-07-15 15:12:00|91.56|91.55|91.57|91.56|91.58|91.56|91.56|91.53|17276
1626361930000|2021-07-15 15:12:10|91.56|91.53|91.55|91.53|91.56|91.53|91.55|91.53|99
1626361940000|2021-07-15 15:12:20|91.54|91.5|91.52|91.49|91.54|91.5|91.52|91.49|1251
1626361950000|2021-07-15 15:12:30|91.54|91.5|91.54|91.5|91.54|91.5|91.54|91.5|2842
1626361960000|2021-07-15 15:12:40|||||||||14031
1626361970000|2021-07-15 15:12:50|91.52|91.49|91.54|91.5|91.54|91.5|91.52|91.49|391
1626361980000|2021-07-15 15:13:00|91.55|91.51|91.57|91.52|91.57|91.52|91.55|91.51|16009
1626361990000|2021-07-15 15:13:10|91.58|91.54|91.56|91.52|91.66|91.61|91.56|91.52|76160
1626362000000|2021-07-15 15:13:20|91.55|91.51|91.53|91.49|91.55|91.51|91.53|91.49|2312
1626362010000|2021-07-15 15:13:30|91.51|91.5|91.56|91.52|91.56|91.52|91.51|91.5|25517
1626362020000|2021-07-15 15:13:40|91.54||91.54||91.54||91.54||1111
1626362030000|2021-07-15 15:13:50|91.56|91.53|91.56|91.52|91.6|91.55|91.56|91.52|20867
1626362040000|2021-07-15 15:14:00|91.55|91.51|91.54|91.49|91.55|91.51|91.54|91.49|2407
1626362050000|2021-07-15 15:14:10|||||||||8136
1626362060000|2021-07-15 15:14:20||91.5||91.5||91.5||91.5|23155
1626362080000|2021-07-15 15:14:40|91.55|91.51|91.54|91.5|91.56|91.52|91.53|91.48|330700
1626362090000|2021-07-15 15:14:50|91.55|91.58|91.64|91.59|91.64|91.59|91.55|91.5|135597
1626362100000|2021-07-15 15:15:00|91.66|91.59|91.6|91.56|91.66|91.59|91.6|91.56|4880
1626362110000|2021-07-15 15:15:10|91.62|91.58|91.61|91.58|91.62|91.58|91.59|91.56|0
1626362120000|2021-07-15 15:15:20|91.59|91.56|91.59|91.52|91.61|91.58|91.58|91.52|212
1626362130000|2021-07-15 15:15:30|91.57|91.5|91.53|91.47|91.57|91.5|91.52|91.45|1654
1626362140000|2021-07-15 15:15:40|91.51|91.45|91.49|91.43|91.52|91.46|91.49|91.42|2755
1626362150000|2021-07-15 15:15:50|91.51|91.45|91.49|91.42|91.51|91.45|91.49|91.42|0
1626362160000|2021-07-15 15:16:00|91.51|91.43|91.51|91.45|91.51|91.45|91.49|91.43|0
1626362170000|2021-07-15 15:16:10|91.49|91.43|91.49|91.44|91.51|91.45|91.49|91.43|0
1626362180000|2021-07-15 15:16:20|91.51|91.46|91.52|91.47|91.52|91.47|91.49|91.44|0
1626362190000|2021-07-15 15:16:30|91.5|91.46|91.5|91.46|91.52|91.48|91.5|91.46|612
1626362200000|2021-07-15 15:16:40|91.52|91.44|91.51|91.46|91.52|91.46|91.49|91.44|2915
1626362210000|2021-07-15 15:16:50|91.49|91.44|91.57|91.51|91.59|91.53|91.49|91.44|15316
1626362220000|2021-07-15 15:17:00|91.59|91.53|91.57|91.53|91.59|91.53|91.56|91.49|0
1626362230000|2021-07-15 15:17:10|91.55|91.51|91.55|91.51|91.61|91.53|91.54|91.51|7332
1626362240000|2021-07-15 15:17:20|91.53|91.49|91.53|91.48|91.56|91.5|91.51|91.47|3628
1626362250000|2021-07-15 15:17:30|91.52|91.45|91.52|91.45|91.52|91.46|91.5|91.43|15387
1626362260000|2021-07-15 15:17:40|91.54|91.48|91.5|91.46|91.54|91.49|91.48|91.44|9588
1626362270000|2021-07-15 15:17:50|91.48|91.44|91.48|91.42|91.5|91.46|91.48|91.42|1416
1626362280000|2021-07-15 15:18:00|91.5|91.44|91.5|91.45|91.5|91.45|91.48|91.42|0
1626362290000|2021-07-15 15:18:10|91.48|91.43|91.49|91.45|91.5|91.45|91.48|91.43|1501
1626362300000|2021-07-15 15:18:20|91.47|91.43|91.46|91.42|91.49|91.44|91.46|91.41|1520
1626362310000|2021-07-15 15:18:30|91.48|91.44|91.44|91.4|91.48|91.44|91.44|91.4|331
1626362320000|2021-07-15 15:18:40|91.45|91.41|91.47|91.42|91.47|91.42|91.43|91.39|32
1626362330000|2021-07-15 15:18:50|91.45|91.4|91.49|91.44|91.49|91.44|91.45|91.4|1744
1626362340000|2021-07-15 15:19:00|91.5|91.45|91.52|91.45|91.54|91.47|91.48|91.43|3677
1626362350000|2021-07-15 15:19:10|91.54|91.47|91.54|91.5|91.55|91.5|91.51|91.45|247
1626362360000|2021-07-15 15:19:20|91.52|91.48|91.56|91.51|91.58|91.53|91.52|91.48|14094
1626362370000|2021-07-15 15:19:30|91.58|91.52|91.53|91.49|91.58|91.52|91.53|91.49|1233
1626362380000|2021-07-15 15:19:40|91.54|91.51|91.55|91.51|91.55|91.51|91.51|91.48|4315
1626362390000|2021-07-15 15:19:50|91.53|91.49|91.54|91.5|91.61|91.56|91.53|91.49|8332
1626362400000|2021-07-15 15:20:00|91.56|91.51|91.51|91.46|91.57|91.51|91.51|91.44|8590
1626362410000|2021-07-15 15:20:10|91.49|91.44|91.5|91.45|91.5|91.45|91.48|91.42|1354
1626362420000|2021-07-15 15:20:20|91.48|91.43|91.49|91.45|91.5|91.45|91.48|91.43|0
1626362430000|2021-07-15 15:20:30|91.47|91.43|91.47|91.43|91.47|91.43|91.47|91.43|0
1626362440000|2021-07-15 15:20:40|91.53|91.48|91.51|91.46|91.53|91.48|91.51|91.46|2136
1626362450000|2021-07-15 15:20:50|91.53|91.48|91.53|91.48|91.55|91.5|91.53|91.48|1789
1626362460000|2021-07-15 15:21:00|91.54|91.5|91.48|91.41|91.54|91.5|91.46|91.39|1452
1626362470000|2021-07-15 15:21:10|91.46|91.39|91.48|91.41|91.48|91.41|91.46|91.39|0
1626362480000|2021-07-15 15:21:20|91.46|91.39|91.46|91.4|91.48|91.42|91.42|91.37|4316
1626362490000|2021-07-15 15:21:30|91.48|91.42|91.48|91.43|91.48|91.43|91.46|91.41|0
1626362500000|2021-07-15 15:21:40|91.46|91.41|91.5|91.43|91.5|91.44|91.46|91.41|100
1626362510000|2021-07-15 15:21:50|91.48|91.41|91.48|91.42|91.5|91.43|91.48|91.41|0
1626362520000|2021-07-15 15:22:00|91.5|91.44|91.54|91.5|91.55|91.5|91.5|91.44|5298
1626362530000|2021-07-15 15:22:10|91.52|91.48|91.52|91.48|91.54|91.5|91.52|91.48|0
1626362540000|2021-07-15 15:22:20|91.54|91.5|91.54|91.5|91.54|91.5|91.52|91.48|0
1626362550000|2021-07-15 15:22:30|91.55|91.48|91.56|91.49|91.58|91.51|91.53|91.48|9530
1626362560000|2021-07-15 15:22:40|91.58|91.51|91.56|91.51|91.58|91.51|91.54|91.49|0
1626362570000|2021-07-15 15:22:50|91.54|91.49|91.56|91.51|91.56|91.51|91.54|91.49|0
1626362580000|2021-07-15 15:23:00|91.54|91.52|91.54|91.5|91.54|91.52|91.54|91.5|0
1626362590000|2021-07-15 15:23:10|91.56|91.51|91.54|91.49|91.56|91.51|91.54|91.49|0
1626362600000|2021-07-15 15:23:20|91.56|91.51|91.56|91.51|91.56|91.51|91.56|91.51|1431
1626362610000|2021-07-15 15:23:30|91.54|91.5|91.5|91.45|91.54|91.5|91.5|91.45|82
1626362620000|2021-07-15 15:23:40|91.48|91.43|91.5|91.44|91.5|91.44|91.48|91.43|2500
1626362630000|2021-07-15 15:23:50|91.48|91.45|91.48|91.44|91.5|91.45|91.48|91.43|0
1626362640000|2021-07-15 15:24:00|91.52|91.46|91.5|91.45|91.52|91.47|91.5|91.44|1205
1626362650000|2021-07-15 15:24:10|91.51|91.47|91.49|91.45|91.51|91.47|91.49|91.45|0
1626362670000|2021-07-15 15:24:30|91.51|91.47|91.46|91.4|91.51|91.47|91.46|91.4|3167
1626362680000|2021-07-15 15:24:40|91.48|91.42|91.45|91.41|91.48|91.42|91.43|91.39|4088
1626362690000|2021-07-15 15:24:50|91.43|91.39|91.42|91.35|91.44|91.39|91.42|91.35|2044
1626362700000|2021-07-15 15:25:00|91.43|91.37|91.38|91.31|91.45|91.4|91.38|91.31|13014
1626362710000|2021-07-15 15:25:10|91.4|91.33|91.38|91.33|91.4|91.33|91.36|91.31|17
1626362720000|2021-07-15 15:25:20|91.36|91.31|91.36|91.31|91.38|91.33|91.36|91.29|1627
1626362730000|2021-07-15 15:25:30|91.38|91.33|91.33|91.28|91.38|91.33|91.33|91.27|6078
1626362740000|2021-07-15 15:25:40|91.35|91.3|91.34|91.28|91.36|91.3|91.32|91.26|3913
1626362750000|2021-07-15 15:25:50|91.3|91.25|91.26|91.22|91.32|91.27|91.26|91.22|5200
1626362760000|2021-07-15 15:26:00|91.24|91.2|91.27|91.21|91.3|91.25|91.24|91.2|2272
1626362770000|2021-07-15 15:26:10|91.29|91.23|91.32|91.26|91.34|91.28|91.29|91.23|3361
1626362780000|2021-07-15 15:26:20|91.3|91.24|91.31|91.26|91.32|91.26|91.3|91.24|3
1626362790000|2021-07-15 15:26:30|91.29|91.23|91.27|91.22|91.3|91.25|91.27|91.22|6388
1626362800000|2021-07-15 15:26:40|91.29|91.23|91.35|91.29|91.37|91.31|91.27|91.21|5503
1626362810000|2021-07-15 15:26:50|91.37|91.31|91.32|91.28|91.37|91.31|91.32|91.28|2039
1626362820000|2021-07-15 15:27:00|91.34|91.3|91.34|91.27|91.36|91.3|91.31|91.25|430
1626362830000|2021-07-15 15:27:10|91.36|91.29|91.38|91.31|91.42|91.36|91.36|91.29|6434
1626362840000|2021-07-15 15:27:20|91.4|91.33|91.38|91.31|91.4|91.33|91.36|91.29|1147
1626362850000|2021-07-15 15:27:30|91.36|91.29|91.35|91.29|91.38|91.31|91.35|91.29|0
1626362860000|2021-07-15 15:27:40|91.39|91.31|91.38|91.34|91.39|91.34|91.37|91.29|3904
1626362870000|2021-07-15 15:27:50|91.36|91.32|91.36|91.32|91.36|91.32|91.36|91.32|0
1626362880000|2021-07-15 15:28:00|91.38|91.34|91.4|91.35|91.4|91.35|91.36|91.32|25
1626362890000|2021-07-15 15:28:10|91.38|91.33|91.4|91.34|91.4|91.35|91.38|91.32|2
1626362900000|2021-07-15 15:28:20|91.38|91.32|91.38|91.32|91.4|91.34|91.38|91.32|0
1626362910000|2021-07-15 15:28:30|91.4|91.34|91.35|91.3|91.4|91.34|91.31|91.27|4497
1626362920000|2021-07-15 15:28:40|91.33|91.28|91.35|91.29|91.35|91.3|91.32|91.25|3160
1626362930000|2021-07-15 15:28:50|91.34|91.27|91.35|91.3|91.35|91.3|91.32|91.27|68
1626362940000|2021-07-15 15:29:00|91.33|91.28|91.36|91.29|91.39|91.33|91.33|91.27|3264
1626362950000|2021-07-15 15:29:10|91.35|91.27|91.31|91.25|91.35|91.31|91.29|91.23|146
1626362960000|2021-07-15 15:29:20|91.29|91.23|91.28|91.22|91.3|91.24|91.28|91.22|2458
1626362970000|2021-07-15 15:29:30|91.3|91.23|91.3|91.23|91.31|91.27|91.28|91.21|8084
1626362980000|2021-07-15 15:29:40|91.28|91.21|91.32|91.25|91.33|91.27|91.28|91.21|806
1626362990000|2021-07-15 15:29:50|91.3|91.23|91.38|91.29|91.38|91.29|91.28|91.23|27771
1626418810000|2021-07-16 07:00:10|91.87|91.57|91.76|91.49|91.87|91.57|91.56|91.43|4386
1626418820000|2021-07-16 07:00:20|91.75|91.48|91.69|91.49|91.75|91.49|91.63|91.48|3239
1626418830000|2021-07-16 07:00:30|91.68||91.66||91.68||91.66||24189
1626418840000|2021-07-16 07:00:40|91.65||91.64||91.65||91.64||10845
1626418850000|2021-07-16 07:00:50|91.61|91.48|91.58|91.43|91.61|91.48|91.58|91.43|12912
1626418860000|2021-07-16 07:01:00|91.57|91.4|91.23|91.1|91.57|91.4|91.23|91.1|114265
1626418870000|2021-07-16 07:01:10|91.22|91.02|91.21|91.05|91.23|91.05|91.17|91.02|120647
1626418880000|2021-07-16 07:01:20|91.23|91.06|91.45|91.23|91.47|91.23|91.23|91.06|53981
1626418890000|2021-07-16 07:01:30|91.44|91.24|91.59|91.38|91.6|91.45|91.44|91.22|33143
1626418900000|2021-07-16 07:01:40|91.58|91.28|91.45|91.24|91.58|91.28|91.41|91.21|14427
1626418910000|2021-07-16 07:01:50|91.55|91.25|91.44|91.26|91.57|91.26|91.44|91.25|22729
1626418920000|2021-07-16 07:02:00|91.43|91.23|91.39|91.21|91.44|91.23|91.34|91.2|9099
1626418930000|2021-07-16 07:02:10|91.4|91.22|91.49|91.23|91.5|91.23|91.4|91.22|55434
1626418940000|2021-07-16 07:02:20|91.45|91.24|91.61|91.29|91.63|91.29|91.45|91.24|3174
1626418950000|2021-07-16 07:02:30|91.6||91.57||91.61||91.57||600
1626418960000|2021-07-16 07:02:40|91.56|91.3|91.61|91.43|91.62|91.43|91.54|91.3|13550
1626418970000|2021-07-16 07:02:50|91.62|91.49|91.58|91.42|91.62|91.49|91.58|91.42|22951
1626418980000|2021-07-16 07:03:00|91.61|91.43|91.73|91.6|91.75|91.61|91.61|91.42|51162
1626418990000|2021-07-16 07:03:10|91.79|91.61|91.88|91.78|92.05|91.84|91.73|91.61|124030
1626419000000|2021-07-16 07:03:20|91.87|91.74|91.84|91.66|91.87|91.76|91.76|91.61|11829
1626419010000|2021-07-16 07:03:30|91.83|91.61|91.81|91.66|91.83|91.66|91.81|91.61|5428
1626419020000|2021-07-16 07:03:40|91.86|91.67|91.99|91.84|92.05|91.85|91.86|91.67|33811
1626419030000|2021-07-16 07:03:50|91.98|92|92.05|91.91|92.05|92|91.89|91.85|64683
1626419040000|2021-07-16 07:04:00|92.06|91.92|92.14|91.98|92.19|92.02|92.05|91.92|6875
1626419050000|2021-07-16 07:04:10|92.13|91.97|92.29|92.13|92.39|92.2|92.1|91.96|35794
1626419060000|2021-07-16 07:04:20|92.28|92.05|92.2|92.08|92.28|92.11|92.18|92.01|15152
1626419070000|2021-07-16 07:04:30|92.19|92.02|92.15|92.03|92.23|92.14|92.14|91.99|6890
1626419080000|2021-07-16 07:04:40|92.14|92.04|92.07|91.94|92.14|92.04|92.07|91.94|20410
1626419090000|2021-07-16 07:04:50|92.06|92|92.32|92.12|92.34|92.13|91.93|91.71|455050
1626419100000|2021-07-16 07:05:00|92.31|92.13|92.32|92.14|92.32|92.14|92.3|92.13|6495
1626419110000|2021-07-16 07:05:10|92.31|92.13|92.37|92.24|92.38|92.29|92.28|92.06|6999
1626419120000|2021-07-16 07:05:20|92.36||92.37||92.37||92.36||1408
1626419130000|2021-07-16 07:05:30||92.25||92.23||92.32||92.2|23186
1626419140000|2021-07-16 07:05:40|92.4|92.25|92.55|92.42|92.56|92.43|92.38|92.2|9851
1626419150000|2021-07-16 07:05:50|92.54|92.43|92.52|92.44|92.58|92.5|92.51|92.35|18783
1626419160000|2021-07-16 07:06:00|92.51|92.42|92.75|92.66|92.8|92.66|92.5|92.42|15515
1626419170000|2021-07-16 07:06:10|92.76|92.67|92.63|92.45|92.93|92.8|92.59|92.38|26235
1626419180000|2021-07-16 07:06:20|92.62|92.43|92.57|92.44|92.62|92.47|92.51|92.38|17790
1626419190000|2021-07-16 07:06:30|92.56|92.43|92.53|92.35|92.6|92.43|92.09|91.62|492648
1626419200000|2021-07-16 07:06:40|92.63|92.38|92.58|92.43|92.63|92.45|92.5|92.38|4405
1626419210000|2021-07-16 07:06:50|92.61|92.44|92.7|92.62|92.77|92.62|92.59|92.44|28091
1626419220000|2021-07-16 07:07:00|92.69|92.53|92.71|92.57|92.78|92.6|92.68|92.53|14353
1626419230000|2021-07-16 07:07:10|92.72|92.58|92.71|92.61|92.72|92.63|92.7|92.58|4806
1626419240000|2021-07-16 07:07:20|92.7|92.6|92.81|92.69|92.88|92.72|92.7|92.6|19402
1626419250000|2021-07-16 07:07:30|92.8|92.68|92.83|92.69|92.87|92.72|92.77|92.68|10001
1626419260000|2021-07-16 07:07:40|92.82|92.7|92.86|92.74|92.99|92.78|92.82|92.69|26966
1626419270000|2021-07-16 07:07:50|92.88|92.75|92.91|92.76|92.97|92.78|92.88|92.75|10150
1626419280000|2021-07-16 07:08:00|92.9|92.75|92.93|92.81|92.93|92.81|92.87|92.75|13655
1626419290000|2021-07-16 07:08:10|92.92|92.82|93.14|93.01|93.17|93.01|92.92|92.82|83389
1626419300000|2021-07-16 07:08:20|93.13|92.96|93.1|93.01|93.13|93.01|93.08|92.91|3862
1626419310000|2021-07-16 07:08:30|93.09||93.1||93.1||93.08||725
1626419320000|2021-07-16 07:08:40|93.09|92.93|92.95|92.82|93.09|92.93|92.92|92.81|5838
1626419330000|2021-07-16 07:08:50|92.94|92.83|92.84|92.75|92.94|92.84|92.83|92.75|10402
1626419340000|2021-07-16 07:09:00|92.85|92.76|92.83|92.75|92.88|92.76|92.82|92.75|37820
1626419350000|2021-07-16 07:09:10|92.82|92.76|92.87|92.76|92.9|92.76|92.82|92.76|934
1626419360000|2021-07-16 07:09:20|92.86|92.75|92.83|92.75|92.86|92.75|92.83|92.75|13001
1626419370000|2021-07-16 07:09:30|92.85|92.85|92.89|92.76|92.95|92.85|92.83|92.75|34987
1626419380000|2021-07-16 07:09:40|92.88|92.75|92.85|92.76|92.89|92.76|92.84|92.75|3509
1626419390000|2021-07-16 07:09:50|92.84|92.75|92.69|92.56|92.84|92.75|92.66|92.53|29383
1626419400000|2021-07-16 07:10:00|92.68|92.57|92.74|92.6|92.75|92.6|92.68|92.57|8133
1626419410000|2021-07-16 07:10:10|92.75|92.61|92.96|92.78|93.01|92.78|92.75|92.61|5582
1626419420000|2021-07-16 07:10:20|92.95|92.76|92.87|92.7|92.95|92.77|92.82|92.69|4689
1626419430000|2021-07-16 07:10:30|92.86|92.71|93.08|92.91|93.09|92.96|92.86|92.71|3527
1626419440000|2021-07-16 07:10:40|93.07|92.9|92.99|92.86|93.07|92.9|92.9|92.75|35303
1626419450000|2021-07-16 07:10:50|92.98|92.85|92.95|92.81|92.98|92.85|92.95|92.76|22446
1626419460000|2021-07-16 07:11:00|92.98|92.82|93.15|92.98|93.18|92.98|92.98|92.82|3215
1626419470000|2021-07-16 07:11:10|93.14|92.99|93.25|93.09|93.26|93.11|93.07|92.99|5994
1626419480000|2021-07-16 07:11:20|93.3|93.1|93.44|93.24|93.46|93.27|93.29|93.1|1547
1626419490000|2021-07-16 07:11:30|93.42|93.21|93.47|93.29|93.49|93.33|93.32|93.13|47860
1626419500000|2021-07-16 07:11:40|93.46|93.28|93.39|93.22|93.46|93.28|93.35|93.16|25432
1626419510000|2021-07-16 07:11:50|93.38|93.17|93.33|93.18|93.38|93.22|93.33|93.16|4042
1626419520000|2021-07-16 07:12:00||93.19||93.23||93.23||93.19|523
1626419530000|2021-07-16 07:12:10|93.32|93.16|93.34|93.21|93.42|93.31|93.3|93.13|36062
1626419540000|2021-07-16 07:12:20|93.35|93.15|93.31|93.18|93.35|93.18|93.2|93.1|22421
1626419550000|2021-07-16 07:12:30|93.3||93.3||93.3||93.3||10116
1626419560000|2021-07-16 07:12:40|93.29|93.13|93.42|93.31|93.43|93.31|93.19|93.1|61904
1626419570000|2021-07-16 07:12:50|93.43|93.32|93.42|93.3|93.5|93.43|93.42|93.27|7962
1626419580000|2021-07-16 07:13:00|93.41|93.26|93.33|93.24|93.41|93.3|93.33|93.15|18673
1626419590000|2021-07-16 07:13:10|93.32|93.14|93.35|93.19|93.35|93.19|93.31|93.14|2
1626419600000|2021-07-16 07:13:20|93.36|93.25|93.47|93.31|93.5|93.31|93.35|93.24|20019
1626419610000|2021-07-16 07:13:30|93.45|93.27|93.4|93.26|93.45|93.27|93.39|93.21|2503
1626419620000|2021-07-16 07:13:40|93.39|93.24|93.22|93.07|93.39|93.27|93.15|93|43169
1626419630000|2021-07-16 07:13:50|93.23|93.08|93.31|93.18|93.32|93.18|93.23|93.08|2370
1626419640000|2021-07-16 07:14:00|93.36|93.19|93.42|93.22|93.43|93.29|93.36|93.19|18848
1626419650000|2021-07-16 07:14:10|93.41|93.23|93.38|93.23|93.41|93.26|93.38|93.19|1707
1626419660000|2021-07-16 07:14:20|93.39|93.24|93.47|93.35|93.5|93.36|93.39|93.24|17119
1626419670000|2021-07-16 07:14:30|93.48|93.36|93.52|93.34|93.53|93.42|93.46|93.31|60820
1626419680000|2021-07-16 07:14:40|93.51|93.35|93.39|93.26|93.51|93.35|93.33|93.25|47065
1626419690000|2021-07-16 07:14:50|93.44|93.27|93.24|93.13|93.44|93.29|93.24|93.06|14501
1626419700000|2021-07-16 07:15:00|93.25|93.14|93.26|93.14|93.26|93.14|93.25|93.14|1672
1626419710000|2021-07-16 07:15:10|93.25|93.13|93.2|93.07|93.25|93.13|93.2|93.04|1911
1626419720000|2021-07-16 07:15:20|93.19|93.08|93.2|93.1|93.2|93.12|93.19|93.07|8928
1626419730000|2021-07-16 07:15:30||93.08||93.09||93.09||93.08|0
1626419740000|2021-07-16 07:15:40|93.22|93.1|93.23|93.14|93.23|93.14|93.22|93.1|2625
1626419750000|2021-07-16 07:15:50|93.22|93.12|93.19|93.13|93.23|93.14|93.19|93.12|1379
1626419760000|2021-07-16 07:16:00|93.23|93.14|93.13|93.03|93.23|93.14|93.12|93.01|19837
1626419770000|2021-07-16 07:16:10|93.12||93.12||93.12||93.12||0
1626419780000|2021-07-16 07:16:20|93.13|93.05|93.3|93.17|93.31|93.17|93.13|93.03|1310
1626419800000|2021-07-16 07:16:40|93.29|93.14|93.33|93.22|93.36|93.22|93.21|93.1|26390
1626419810000|2021-07-16 07:16:50|93.31|93.17|93.26|93.13|93.31|93.17|93.26|93.12|524
1626419820000|2021-07-16 07:17:00|93.25|93.12|93.2|93.08|93.25|93.12|93.2|93.07|5935
1626419830000|2021-07-16 07:17:10|93.19|93.07|93.15|93.04|93.19|93.07|93.15|93.03|258
1626419840000|2021-07-16 07:17:20|93.16|93.05|93.17|93.06|93.17|93.06|93.16|93.05|1000
1626419850000|2021-07-16 07:17:30|93.16|93.05|93.22|93.09|93.35|93.19|93.16|93.05|16600
1626419860000|2021-07-16 07:17:40|93.21|93.08|93.2|93.07|93.21|93.08|93.2|93.06|0
1626419870000|2021-07-16 07:17:50||93.08||93.1||93.1||93.08|2123
1626419880000|2021-07-16 07:18:00|93.21|93.14|93.33|93.23|93.35|93.23|93.21|93.14|14738
1626419890000|2021-07-16 07:18:10|93.39|93.24|93.39|93.26|93.42|93.29|93.38|93.22|3629
1626419900000|2021-07-16 07:18:20|93.4|93.27|93.49|93.36|93.51|93.39|93.4|93.27|6668
1626419910000|2021-07-16 07:18:30|93.46|93.32|93.45|93.33|93.46|93.35|93.45|93.32|1296
1626419920000|2021-07-16 07:18:40|93.44|93.28|93.41|93.29|93.44|93.3|93.41|93.28|184
1626419930000|2021-07-16 07:18:50|93.4|93.26|93.32|93.2|93.4|93.3|93.32|93.18|4439
1626419940000|2021-07-16 07:19:00|93.31|93.19|93.32|93.21|93.32|93.21|93.31|93.18|0
1626419950000|2021-07-16 07:19:10|93.31|93.2|93.29|93.19|93.31|93.2|93.29|93.19|6432
1626419960000|2021-07-16 07:19:20|93.28|93.18|93.27|93.16|93.28|93.18|93.27|93.12|1061
1626419970000|2021-07-16 07:19:30|93.28|93.17|93.28|93.17|93.28|93.17|93.28|93.17|100
1626419980000|2021-07-16 07:19:40|93.27||93.27||93.27||93.27||0
1626419990000|2021-07-16 07:19:50||93.18||93.18||93.18||93.18|129
1626420000000|2021-07-16 07:20:00|93.28|93.19|93.28|93.22|93.28|93.22|93.28|93.19|4459
1626420010000|2021-07-16 07:20:10|93.3|93.23|93.3|93.25|93.3|93.25|93.3|93.23|248
1626420020000|2021-07-16 07:20:20|93.37|93.26|93.48|93.39|93.5|93.44|93.37|93.26|13539
1626420030000|2021-07-16 07:20:30|93.46|93.38|93.4|93.31|93.46|93.38|93.4|93.29|5065
1626420040000|2021-07-16 07:20:40||93.32||93.33||93.34||93.3|1070
1626420050000|2021-07-16 07:20:50|93.49|93.34|93.34|93.24|93.5|93.39|93.34|93.22|25948
1626420060000|2021-07-16 07:21:00|93.33|93.23|93.33|93.21|93.34|93.25|93.33|93.19|299
1626420070000|2021-07-16 07:21:10|93.32|93.2|93.3|93.2|93.32|93.22|93.3|93.17|0
1626420090000|2021-07-16 07:21:30|93.25|93.18|93.22|93.09|93.25|93.18|93.22|93.07|9948
1626420100000|2021-07-16 07:21:40|93.2|93.08|93.14|93.04|93.2|93.09|93.14|93.03|6191
1626420120000|2021-07-16 07:22:00|93.1|93.03|93.07|92.91|93.1|93.03|93.07|92.91|1950
1626420140000|2021-07-16 07:22:20||92.92||92.95||92.95||92.91|11674
1626420150000|2021-07-16 07:22:30|93.06|92.96|93.06|92.99|93.06|92.99|93|92.91|10655
1626420160000|2021-07-16 07:22:40|93.05|93|93.12|93.06|93.18|93.06|93.05|93|1560
1626420170000|2021-07-16 07:22:50|93.11|93.04|93.07|92.95|93.11|93.04|93.07|92.94|6073
1626420180000|2021-07-16 07:23:00||92.94||92.94||92.94||92.92|0
1626420190000|2021-07-16 07:23:10||92.95||92.96||92.97||92.94|2149
1626420200000|2021-07-16 07:23:20|93.06|92.94|93|92.88|93.06|92.94|93|92.81|4771
1626420210000|2021-07-16 07:23:30|92.99|92.87|92.96|92.85|92.99|92.87|92.96|92.85|2500
1626420220000|2021-07-16 07:23:40|||||||||4330
1626420240000|2021-07-16 07:24:00||92.86||92.86||92.86||92.86|0
1626420250000|2021-07-16 07:24:10|92.95|92.89|92.81|92.73|92.95|92.89|92.81|92.71|15838
1626420260000|2021-07-16 07:24:20|92.8|92.71|92.75|92.65|92.8|92.71|92.75|92.64|35833
1626420270000|2021-07-16 07:24:30|92.74|92.64|92.68|92.62|92.74|92.65|92.65|92.59|23241
1626420280000|2021-07-16 07:24:40|92.67|92.59|92.59|92.56|92.67|92.6|92.59|92.56|43731
1626420290000|2021-07-16 07:24:50|92.63|92.54|92.5|92.42|92.66|92.54|92.5|92.41|23235
1626420300000|2021-07-16 07:25:00|92.49|92.41|92.41|92.35|92.49|92.41|92.37|92.31|174254
1626420310000|2021-07-16 07:25:10|92.46|92.36|92.55|92.45|92.59|92.48|92.46|92.36|14589
1626420320000|2021-07-16 07:25:20|92.54|92.46|92.46|92.41|92.54|92.46|92.45|92.38|49271
1626420330000|2021-07-16 07:25:30|92.53|92.42|92.55|92.45|92.59|92.45|92.46|92.42|9784
1626420340000|2021-07-16 07:25:40|92.54|92.46|92.66|92.57|92.66|92.57|92.54|92.45|3054
1626420350000|2021-07-16 07:25:50|92.65|92.58|92.66|92.6|92.72|92.61|92.65|92.58|12591
1626420360000|2021-07-16 07:26:00|92.72|92.58|92.86|92.77|92.88|92.77|92.71|92.58|12643
1626420370000|2021-07-16 07:26:10|||||||||3633
1626420380000|2021-07-16 07:26:20||92.78||92.78||92.78||92.78|2416
1626420400000|2021-07-16 07:26:40|||||||||15000
1626420410000|2021-07-16 07:26:50|92.83||92.86||92.86||92.83||38476
1626420420000|2021-07-16 07:27:00|92.91|92.79|93.03|92.95|93.04|92.95|92.86|92.79|43446
1626420430000|2021-07-16 07:27:10|93.02|92.94|92.99|92.94|93.02|92.95|92.99|92.89|3507
1626420440000|2021-07-16 07:27:20|||||||||11454
1626420460000|2021-07-16 07:27:40|93.04|92.96|93.03|92.97|93.04|92.97|93.03|92.96|2946
1626420470000|2021-07-16 07:27:50|93.02|92.96|92.88|92.8|93.02|92.96|92.87|92.79|34851
1626420480000|2021-07-16 07:28:00|92.89|92.81|93|92.92|93.01|92.92|92.88|92.81|18407
1626420490000|2021-07-16 07:28:10|93.02|92.93|93.02|92.94|93.05|92.97|93|92.93|1400
1626420500000|2021-07-16 07:28:20|93.03|92.95|93.08|92.97|93.1|92.97|93.03|92.95|300
1626420520000|2021-07-16 07:28:40|||||||||1597
1626420530000|2021-07-16 07:28:50|||||||||5334
1626420540000|2021-07-16 07:29:00|||||||||1074
1626420550000|2021-07-16 07:29:10|||||||||24991
1626420560000|2021-07-16 07:29:20|93.13|92.98|93.13|93.05|93.13|93.05|93.13|92.98|1657
1626420570000|2021-07-16 07:29:30|93.16|93.14|93.11|93.02|93.18|93.14|93.11|93|45801
1626420580000|2021-07-16 07:29:40|93.1||93.11||93.14||93.1||252
1626420590000|2021-07-16 07:29:50|93.1|93|93.09|93|93.11|93|93.07|92.99|14
1626420600000|2021-07-16 07:30:00|93.08|92.99|92.97|92.88|93.08|92.99|92.97|92.87|4849
1626420610000|2021-07-16 07:30:10|92.99|92.89|93|92.94|93|92.94|92.99|92.89|4211
1626420620000|2021-07-16 07:30:20|93.01|92.95|93.11|93.01|93.18|93.09|93.01|92.95|40300
1626420630000|2021-07-16 07:30:30|93.1|92.98|92.98|92.89|93.1|92.99|92.98|92.88|35105
1626420640000|2021-07-16 07:30:40|92.97|92.87|93|92.95|93.05|92.95|92.95|92.84|28183
1626420650000|2021-07-16 07:30:50|93.05|92.92|92.99|92.9|93.05|92.93|92.99|92.89|358
1626420660000|2021-07-16 07:31:00|92.98|92.92|92.97|92.92|92.98|92.92|92.97|92.92|7063
1626420670000|2021-07-16 07:31:10||92.93||92.92||92.93||92.92|0
1626420680000|2021-07-16 07:31:20|93|92.93|93.13|93.03|93.16|93.03|93|92.93|2400
1626420690000|2021-07-16 07:31:30|93.12|92.99|92.98|92.89|93.12|92.99|92.97|92.88|32062
1626420700000|2021-07-16 07:31:40|92.99|92.88|92.96|92.87|93.01|92.88|92.96|92.86|137
1626420710000|2021-07-16 07:31:50|92.97|92.92|93.02|92.91|93.12|92.97|92.96|92.91|30132
1626420720000|2021-07-16 07:32:00||92.92||92.92||92.92||92.92|5376
1626420730000|2021-07-16 07:32:10|93.01|92.93|93.12|93.03|93.13|93.03|93.01|92.93|10071
1626420740000|2021-07-16 07:32:20|93.14|93.04|93.15|93.05|93.16|93.05|93.14|93.04|0
1626420750000|2021-07-16 07:32:30|93.14|93.04|93.01|92.91|93.14|93.04|93.01|92.9|25058
1626420760000|2021-07-16 07:32:40|93|92.9|93.01|92.94|93.05|92.94|92.98|92.88|1490
1626420770000|2021-07-16 07:32:50|93.04|92.95|93.11|93.04|93.13|93.1|93.04|92.95|16986
1626420780000|2021-07-16 07:33:00|93.13|93.05|93.12|93.06|93.14|93.06|93.11|93.03|1774
1626420790000|2021-07-16 07:33:10|93.11||93.12||93.12||93.11||91000
1626420800000|2021-07-16 07:33:20|93.15|93.07|93.24|93.2|93.24|93.2|93.15|93.07|74808
1626420810000|2021-07-16 07:33:30|93.23|93.13|93.19|93.1|93.23|93.2|93.19|93.08|38985
1626420820000|2021-07-16 07:33:40|93.18|93.09|93.17|93.09|93.19|93.09|93.17|93.08|9921
1626420830000|2021-07-16 07:33:50|93.2|93.1|93.22|93.16|93.24|93.16|93.17|93.1|1518
1626420840000|2021-07-16 07:34:00|93.25|93.17|93.29|93.18|93.3|93.18|93.25|93.17|24774
1626420850000|2021-07-16 07:34:10|93.28|93.17|93.27|93.17|93.28|93.18|93.27|93.16|17210
1626420860000|2021-07-16 07:34:20|||||||||7952
1626420870000|2021-07-16 07:34:30||93.18||93.18||93.18||93.17|20998
1626420880000|2021-07-16 07:34:40||93.17||93.17||93.17||93.17|1070
1626420890000|2021-07-16 07:34:50||93.18||93.17||93.18||93.17|0
1626420900000|2021-07-16 07:35:00|||||||||8148
1626420910000|2021-07-16 07:35:10|93.22|93.16|93|92.92|93.22|93.17|93|92.91|58820
1626420920000|2021-07-16 07:35:20|93.01|92.93|93.06|92.95|93.11|92.97|93|92.9|15610
1626420930000|2021-07-16 07:35:30|93.07|92.96|93|92.92|93.07|92.97|93|92.91|53471
1626420940000|2021-07-16 07:35:40|93.03|93|93.06|93|93.07|93|93.03|92.92|4213
1626420950000|2021-07-16 07:35:50|93.08|92.98|93|92.94|93.09|92.99|93|92.93|50
1626420960000|2021-07-16 07:36:00|93.07|93.08|93.02|92.93|93.17|93.08|93.02|92.92|48477
1626420970000|2021-07-16 07:36:10|93.01|92.92|92.89|92.8|93.01|92.92|92.89|92.78|15516
1626420980000|2021-07-16 07:36:20|92.88|92.81|92.88|92.82|92.88|92.82|92.88|92.81|35766
1626420990000|2021-07-16 07:36:30|92.89|92.83|92.92|92.84|92.92|92.84|92.89|92.83|18203
1626421000000|2021-07-16 07:36:40|92.97|92.86|92.89|92.83|93.01|92.99|92.89|92.81|68999
1626421030000|2021-07-16 07:37:10|92.88|92.79|92.79|92.73|92.88|92.79|92.79|92.72|6612
1626421040000|2021-07-16 07:37:20|92.82|92.74|92.82|92.77|92.88|92.79|92.79|92.73|38172
1626421050000|2021-07-16 07:37:30|92.83|92.78|92.89|92.83|92.89|92.83|92.83|92.78|11132
1626421060000|2021-07-16 07:37:40|92.94|92.84|92.94|92.89|92.95|92.89|92.93|92.84|100
1626421070000|2021-07-16 07:37:50|92.97||92.96||92.97||92.96||0
1626421080000|2021-07-16 07:38:00|92.95|92.9|92.93|92.86|92.95|92.91|92.93|92.85|2762
1626421090000|2021-07-16 07:38:10|92.92|92.85|92.92|92.85|92.92|92.85|92.92|92.85|0
1626421100000|2021-07-16 07:38:20|92.93|92.86|92.98|92.92|93.02|92.92|92.92|92.86|8239
1626421120000|2021-07-16 07:38:40|93||92.98||93||92.98||1134
1626421130000|2021-07-16 07:38:50|93|92.93|93.05|92.98|93.05|92.98|93|92.93|17931
1626421140000|2021-07-16 07:39:00|93.04|92.96|93.04|92.97|93.04|92.97|93.04|92.96|0
1626421150000|2021-07-16 07:39:10|93.03|92.96|93|92.94|93.03|92.96|93|92.93|5031
1626421160000|2021-07-16 07:39:20|93.01|92.95|93.1|93.02|93.12|93.02|93.01|92.95|75157
1626421170000|2021-07-16 07:39:30|93.11|93.03|93.19|93.11|93.19|93.11|93.11|93.03|11051
1626421180000|2021-07-16 07:39:40|93.2|93.12|93.31|93.24|93.32|93.24|93.2|93.12|83993
1626421190000|2021-07-16 07:39:50|93.3|93.25|93.31|93.26|93.33|93.26|93.3|93.25|10
1626421200000|2021-07-16 07:40:00|93.33|93.27|93.3|93.25|93.33|93.27|93.3|93.25|39214
1626421210000|2021-07-16 07:40:10|93.31|93.26|93.24|93.21|93.33|93.26|93.23|93.18|9965
1626421220000|2021-07-16 07:40:20|93.26|93.18|93.28|93.21|93.28|93.21|93.26|93.18|15154
1626421240000|2021-07-16 07:40:40|93.27||93.27||93.28||93.27||0
1626421250000|2021-07-16 07:40:50|93.26|93.19|93.25|93.19|93.26|93.19|93.24|93.18|30000
1626421260000|2021-07-16 07:41:00|93.26|93.2|93.31|93.23|93.32|93.23|93.26|93.2|6233
1626421270000|2021-07-16 07:41:10|93.32||93.31||93.32||93.31||0
1626421280000|2021-07-16 07:41:20|93.32|93.24|93.38|93.29|93.38|93.29|93.32|93.24|18732
1626421290000|2021-07-16 07:41:30|93.37||93.37||93.37||93.37||3000
1626421300000|2021-07-16 07:41:40|93.36|93.28|93.32|93.23|93.36|93.29|93.29|93.22|15413
1626421310000|2021-07-16 07:41:50|93.33|93.24|93.36|93.27|93.37|93.27|93.33|93.24|19221
1626421320000|2021-07-16 07:42:00|93.35|93.24|93.3|93.24|93.35|93.25|93.3|93.24|0
1626421330000|2021-07-16 07:42:10|93.29|93.21|93.26|93.18|93.29|93.22|93.26|93.18|31230
1626421340000|2021-07-16 07:42:20|93.27|93.19|93.27|93.18|93.28|93.21|93.26|93.18|4381
1626421350000|2021-07-16 07:42:30|93.26|93.19|93.31|93.23|93.32|93.23|93.26|93.18|3500
1626421360000|2021-07-16 07:42:40|93.32|93.24|93.32|93.25|93.33|93.25|93.32|93.24|3646
1626421370000|2021-07-16 07:42:50|93.31|93.22|93.3|93.22|93.31|93.23|93.3|93.22|386
1626421380000|2021-07-16 07:43:00|93.29|93.19|93.27|93.21|93.29|93.22|93.26|93.18|5121
1626421390000|2021-07-16 07:43:10|93.28|93.22|93.31|93.24|93.34|93.27|93.28|93.22|3511
1626421400000|2021-07-16 07:43:20|||||||||2127
1626421420000|2021-07-16 07:43:40|93.33|93.26|93.38|93.33|93.38|93.33|93.33|93.26|2207
1626421430000|2021-07-16 07:43:50|93.37|93.3|93.37|93.31|93.38|93.32|93.37|93.3|2233
1626421440000|2021-07-16 07:44:00|93.38|93.32|93.38|93.32|93.38|93.32|93.38|93.32|33801
1626421450000|2021-07-16 07:44:10|93.4|93.33|93.38|93.33|93.43|93.35|93.37|93.3|8832
1626421460000|2021-07-16 07:44:20|93.45|93.34|93.41|93.35|93.45|93.35|93.4|93.32|40975
1626421470000|2021-07-16 07:44:30|93.4|93.34|93.36|93.3|93.4|93.34|93.34|93.29|20283
1626421480000|2021-07-16 07:44:40||93.29||93.29||93.29||93.29|1001
1626421490000|2021-07-16 07:44:50|||||||||1071
1626421500000|2021-07-16 07:45:00|93.37|93.3|93.4|93.34|93.41|93.4|93.37|93.3|17000
1626421510000|2021-07-16 07:45:10|93.41|93.31|93.4|93.32|93.41|93.32|93.4|93.31|0
1626421520000|2021-07-16 07:45:20|93.41|93.33|93.41|93.34|93.41|93.34|93.41|93.33|850
1626421530000|2021-07-16 07:45:30|93.43|93.35|93.45|93.38|93.52|93.45|93.43|93.35|13309
1626421550000|2021-07-16 07:45:50|93.44|93.37|93.33|93.27|93.44|93.37|93.33|93.27|19204
1626421560000|2021-07-16 07:46:00|93.32|93.26|93.32|93.26|93.32|93.27|93.31|93.26|0
1626421570000|2021-07-16 07:46:10|93.31|93.24|93.22|93.16|93.31|93.24|93.22|93.16|7413
1626421580000|2021-07-16 07:46:20|93.23|93.17|93.26|93.22|93.27|93.22|93.23|93.17|4986
1626421590000|2021-07-16 07:46:30|93.25|93.21|93.29|93.23|93.3|93.24|93.25|93.18|8938
1626421600000|2021-07-16 07:46:40|93.3|93.24|93.28|93.22|93.35|93.29|93.28|93.21|2244
1626421610000|2021-07-16 07:46:50|93.27|93.23|93.27|93.18|93.27|93.24|93.27|93.18|0
1626421620000|2021-07-16 07:47:00|93.26|93.19|93.19|93.11|93.26|93.19|93.19|93.11|2225
1626421630000|2021-07-16 07:47:10|||||||||2500
1626421640000|2021-07-16 07:47:20|93.18|93.09|93.14|93.05|93.18|93.12|93.14|93.05|11295
1626421650000|2021-07-16 07:47:30||93.06||93.07||93.08||93.06|6659
1626421660000|2021-07-16 07:47:40|93.13|93.08|93.13|93.05|93.13|93.08|93.13|93.02|0
1626421670000|2021-07-16 07:47:50||93.06||93.03||93.06||93.03|0
1626421680000|2021-07-16 07:48:00|93.12|93.04|93.07|93.01|93.12|93.04|93.07|93|27
1626421690000|2021-07-16 07:48:10|93.06|93|92.85|92.8|93.06|93|92.78|92.71|270288
1626421700000|2021-07-16 07:48:20|92.84|92.78|92.86|92.81|92.86|92.81|92.83|92.78|6658
1626421710000|2021-07-16 07:48:30|92.85|92.8|92.85|92.78|92.86|92.8|92.82|92.75|4064
1626421720000|2021-07-16 07:48:40|92.84|92.76|92.84|92.77|92.84|92.77|92.84|92.76|5349
1626421730000|2021-07-16 07:48:50|92.83|92.76|92.83|92.76|92.83|92.76|92.82|92.75|235
1626421740000|2021-07-16 07:49:00|92.82|92.77|92.8|92.77|92.82|92.78|92.8|92.75|215
1626421770000|2021-07-16 07:49:30|92.82|92.78|92.83|92.8|92.83|92.8|92.8|92.78|1935
1626421780000|2021-07-16 07:49:40|92.85|92.81|92.94|92.88|92.95|92.88|92.85|92.81|10627
1626421800000|2021-07-16 07:50:00|92.93|92.86|92.89|92.81|92.93|92.86|92.89|92.81|20797
1626421810000|2021-07-16 07:50:10|||||||||13253
1626421820000|2021-07-16 07:50:20|92.9|92.82|92.95|92.86|92.96|92.87|92.9|92.82|26571
1626421830000|2021-07-16 07:50:30|92.97|92.87|93.01|92.92|93.02|92.92|92.97|92.87|0
1626421840000|2021-07-16 07:50:40|93|92.89|92.94|92.85|93|92.89|92.94|92.85|9461
1626421850000|2021-07-16 07:50:50|||||||||11092
1626421880000|2021-07-16 07:51:20|92.93|92.84|92.88|92.81|92.93|92.84|92.88|92.81|57148
1626421890000|2021-07-16 07:51:30|92.89|92.82|92.96|92.87|92.97|92.88|92.89|92.82|5954
1626421900000|2021-07-16 07:51:40||92.88||92.87||92.88||92.86|0
1626421910000|2021-07-16 07:51:50|92.98||92.98||92.98||92.98||524
1626421920000|2021-07-16 07:52:00|92.99|92.88|92.98|92.88|92.99|92.89|92.98|92.87|0
1626421930000|2021-07-16 07:52:10|93.02|92.89|93.01|92.9|93.02|92.9|93.01|92.89|9502
1626421940000|2021-07-16 07:52:20|93.02|92.91|93.04|92.99|93.07|92.99|93.02|92.91|3506
1626421950000|2021-07-16 07:52:30|93.07|92.96|93.11|93.02|93.14|93.04|93.07|92.96|19462
1626421960000|2021-07-16 07:52:40|93.1||93.1||93.1||93.1||2000
1626421970000|2021-07-16 07:52:50|93.13|93.03|93.14|93.08|93.15|93.1|93.13|93.03|3518
1626421980000|2021-07-16 07:53:00||93.09||93.09||93.09||93.09|2130
1626421990000|2021-07-16 07:53:10|93.13|93.1|93.24|93.16|93.25|93.16|93.13|93.1|6592
1626422000000|2021-07-16 07:53:20|||||||||260
1626422010000|2021-07-16 07:53:30|93.23|93.17|93.29|93.21|93.29|93.21|93.23|93.17|962
1626422020000|2021-07-16 07:53:40|93.3|93.22|93.34|93.27|93.35|93.27|93.3|93.22|4552
1626422030000|2021-07-16 07:53:50|93.33|93.26|93.27|93.19|93.33|93.26|93.23|93.19|4262
1626422040000|2021-07-16 07:54:00|93.26||93.24||93.26||93.24||10000
1626422050000|2021-07-16 07:54:10|93.23|93.21|93.32|93.25|93.34|93.25|93.23|93.2|10381
1626422060000|2021-07-16 07:54:20|93.31||93.31||93.31||93.31||0
1626422070000|2021-07-16 07:54:30|||||||||22509
1626422080000|2021-07-16 07:54:40|93.32|93.26|93.4|93.34|93.43|93.35|93.32|93.26|11939
1626422090000|2021-07-16 07:54:50|93.39|93.31|93.28|93.2|93.39|93.34|93.26|93.19|14381
1626422100000|2021-07-16 07:55:00|93.27||93.27||93.27||93.27||0
1626422110000|2021-07-16 07:55:10|93.28||93.27||93.28||93.27||0
1626422120000|2021-07-16 07:55:20|93.28|93.21|93.35|93.26|93.36|93.26|93.28|93.21|4366
1626422130000|2021-07-16 07:55:30|93.36|93.27|93.41|93.3|93.41|93.3|93.36|93.27|0
1626422140000|2021-07-16 07:55:40|93.42|93.31|93.4|93.33|93.42|93.33|93.4|93.31|32327
1626422150000|2021-07-16 07:55:50|93.39||93.39||93.39||93.39||500
1626422160000|2021-07-16 07:56:00|93.41|93.34|93.43|93.36|93.46|93.37|93.41|93.34|40
1626422170000|2021-07-16 07:56:10|93.42|93.34|93.39|93.31|93.42|93.35|93.35|93.3|8639
1626422180000|2021-07-16 07:56:20|93.4|93.32|93.46|93.37|93.46|93.37|93.4|93.32|7
1626422190000|2021-07-16 07:56:30|93.47|93.38|93.49|93.44|93.49|93.45|93.47|93.38|38267
1626422200000|2021-07-16 07:56:40|93.5|93.45|93.51|93.45|93.52|93.46|93.5|93.44|5507
1626422210000|2021-07-16 07:56:50|93.52|93.44|93.46|93.39|93.52|93.44|93.46|93.38|38
1626422220000|2021-07-16 07:57:00|93.45|93.37|93.45|93.38|93.45|93.38|93.45|93.37|105086
1626422230000|2021-07-16 07:57:10|93.44|93.37|93.45|93.38|93.45|93.38|93.38|93.31|5938
1626422240000|2021-07-16 07:57:20|93.44|93.36|93.34|93.3|93.44|93.37|93.33|93.3|28122
1626422250000|2021-07-16 07:57:30|93.33|93.26|93.31|93.25|93.33|93.26|93.31|93.25|92468
1626422260000|2021-07-16 07:57:40|93.33|93.26|93.34|93.29|93.36|93.29|93.33|93.26|4676
1626422270000|2021-07-16 07:57:50|93.33||93.33||93.33||93.33||108588
1626422280000|2021-07-16 07:58:00|93.32|93.25|93.24|93.19|93.32|93.29|93.23|93.18|19161
1626422290000|2021-07-16 07:58:10|93.28|93.2|93.26|93.21|93.29|93.21|93.19|93.18|79580
1626422300000|2021-07-16 07:58:20|||||||||2073
1626422310000|2021-07-16 07:58:30|93.29|93.22|93.3|93.27|93.3|93.27|93.29|93.22|5341
1626422320000|2021-07-16 07:58:40|93.29|93.25|93.23|93.18|93.29|93.25|93.23|93.18|2880
1626422330000|2021-07-16 07:58:50|93.22|93.17|93.2|93.15|93.22|93.17|93.18|93.15|19535
1626422340000|2021-07-16 07:59:00|93.19|93.1|93.18|93.1|93.19|93.11|93.18|93.1|1628
1626422350000|2021-07-16 07:59:10||93.11||93.1||93.11||93.1|449
1626422360000|2021-07-16 07:59:20|93.17|93.07|93.06|93|93.17|93.1|93.06|93|6473
1626422370000|2021-07-16 07:59:30|93.05|93.01|93|92.96|93.05|93.01|93|92.94|10072
1626422380000|2021-07-16 07:59:40|92.99|92.93|92.95|92.9|92.99|92.93|92.95|92.88|4646
1626422390000|2021-07-16 07:59:50|92.94||92.93||92.94||92.93||0
1626422400000|2021-07-16 08:00:00|92.94|92.89|92.95|92.88|92.96|92.89|92.84|92.78|13840
1626422410000|2021-07-16 08:00:10||92.89||92.88||92.89||92.88|1628
1626422420000|2021-07-16 08:00:20|92.94|92.87|92.87|92.8|92.94|92.87|92.87|92.78|7029
1626422430000|2021-07-16 08:00:30|92.86|92.77|92.97|92.92|92.99|92.92|92.84|92.76|24016
1626422440000|2021-07-16 08:00:40|93.01|92.93|93|92.92|93.04|92.95|93|92.92|164
1626422450000|2021-07-16 08:00:50|93.01|92.93|93.04|92.98|93.06|92.98|93.01|92.93|0
1626422460000|2021-07-16 08:01:00|93.07|92.99|93.08|92.99|93.13|93.04|93.07|92.97|1170
1626422480000|2021-07-16 08:01:20||92.98||92.98||92.98||92.98|0
1626422490000|2021-07-16 08:01:30|93.07|92.96|93.05|92.96|93.07|92.96|93|92.95|10366
1626422500000|2021-07-16 08:01:40|93.04|93|93.04|92.97|93.05|93.01|93.03|92.96|4719
1626422510000|2021-07-16 08:01:50|93.03|92.96|93.09|93.02|93.1|93.02|92.98|92.95|8167
1626422520000|2021-07-16 08:02:00|93.08|93.01|93.07|93|93.08|93.01|93.07|93|9966
1626422530000|2021-07-16 08:02:10|93.06|92.98|93.02|92.95|93.06|93|93.02|92.95|6174
1626422540000|2021-07-16 08:02:20|93.01|92.96|93.04|92.98|93.04|92.98|92.98|92.95|5438
1626422550000|2021-07-16 08:02:30|93.03|92.96|92.97|92.91|93.03|92.97|92.97|92.91|3082
1626422560000|2021-07-16 08:02:40|92.96|92.9|92.9|92.83|92.96|92.9|92.86|92.8|107289
1626422570000|2021-07-16 08:02:50||92.84||92.85||92.85||92.84|1647
1626422580000|2021-07-16 08:03:00|92.94|92.86|92.87|92.81|92.96|92.89|92.87|92.8|6125
1626422590000|2021-07-16 08:03:10|92.86|92.8|92.81|92.74|92.87|92.8|92.8|92.73|26430
1626422600000|2021-07-16 08:03:20|92.8|92.73|92.76|92.67|92.8|92.73|92.76|92.66|538
1626422610000|2021-07-16 08:03:30|92.75|92.68|92.8|92.71|92.82|92.72|92.72|92.63|17072
1626422620000|2021-07-16 08:03:40|92.81|92.72|92.85|92.75|92.86|92.75|92.81|92.72|0
1626422630000|2021-07-16 08:03:50|92.86|92.76|92.9|92.81|92.94|92.87|92.85|92.76|22363
1626422640000|2021-07-16 08:04:00|92.89|92.8|92.94|92.85|92.94|92.85|92.87|92.78|1939
1626422650000|2021-07-16 08:04:10|92.93|92.86|92.95|92.87|92.96|92.87|92.92|92.86|3
1626422660000|2021-07-16 08:04:20|92.94||92.94||92.94||92.94||1076
1626422670000|2021-07-16 08:04:30|92.96|92.88|93.04|92.96|93.04|92.96|92.96|92.88|5424
1626422680000|2021-07-16 08:04:40|93.03|92.95|92.99|92.92|93.03|92.95|92.96|92.91|2292
1626422690000|2021-07-16 08:04:50|92.98||92.99||92.99||92.98||5345
1626422700000|2021-07-16 08:05:00|93|92.93|93.08|92.99|93.09|92.99|93|92.93|16614
1626422710000|2021-07-16 08:05:10||93||93||93||93|6296
1626422720000|2021-07-16 08:05:20|93.1|93.01|93.12|93.03|93.12|93.03|93.1|93.01|1861
1626422730000|2021-07-16 08:05:30|93.13|93.04|93.15|93.07|93.15|93.07|93.13|93.04|0
1626422740000|2021-07-16 08:05:40|93.08|93.08|93.1|93.06|93.14|93.08|93.08|93.06|3413
1626422750000|2021-07-16 08:05:50|93.09|93.03|93.08|93.01|93.09|93.03|93.05|92.98|5282
1626422760000|2021-07-16 08:06:00|93.1|93.02|93.11|93.04|93.14|93.06|93.06|93.02|9786
1626422770000|2021-07-16 08:06:10|93.1|93.03|93.05|92.98|93.1|93.03|93.05|92.98|800
1626422780000|2021-07-16 08:06:20|93.04|92.97|93|92.94|93.04|92.97|93|92.94|5000
1626422790000|2021-07-16 08:06:30|92.99|92.92|92.98|92.91|92.99|92.92|92.98|92.9|2050
1626422800000|2021-07-16 08:06:40||92.92||92.91||92.92||92.91|0
1626422810000|2021-07-16 08:06:50||92.9||92.89||92.9||92.89|1000
1626422820000|2021-07-16 08:07:00|92.97|92.9|92.96|92.89|92.97|92.9|92.96|92.88|1747
1626422830000|2021-07-16 08:07:10|92.95|92.9|92.95|92.9|92.95|92.9|92.95|92.88|3070
1626422840000|2021-07-16 08:07:20|||||||||1071
1626422850000|2021-07-16 08:07:30|92.94|92.87|92.89|92.85|92.94|92.9|92.89|92.85|9519
1626422860000|2021-07-16 08:07:40|92.9|92.86|92.96|92.88|92.98|92.92|92.9|92.86|16343
1626422870000|2021-07-16 08:07:50|92.97|92.89|93.03|92.96|93.04|92.96|92.97|92.89|5273
1626422880000|2021-07-16 08:08:00|93.04|92.97|93.06|92.99|93.09|93.01|93.04|92.97|2331
1626422890000|2021-07-16 08:08:10||92.98||92.98||92.98||92.97|0
1626422900000|2021-07-16 08:08:20||92.97||92.96||92.97||92.95|200
1626422910000|2021-07-16 08:08:30|93.05|92.95|93.04|92.96|93.05|92.96|93.04|92.95|0
1626422920000|2021-07-16 08:08:40|93.05|93|92.93|92.85|93.05|93|92.93|92.85|25996
1626422930000|2021-07-16 08:08:50|92.92||92.89||92.92||92.89||0
1626422940000|2021-07-16 08:09:00|92.9||92.9||92.9||92.9||0
1626422950000|2021-07-16 08:09:10|92.89|92.81|92.85|92.77|92.89|92.81|92.85|92.77|4556
1626422960000|2021-07-16 08:09:20|92.86|92.78|92.86|92.79|92.86|92.79|92.85|92.77|1072
1626422970000|2021-07-16 08:09:30|92.87|92.8|92.87|92.8|92.87|92.8|92.87|92.8|1507
1626422980000|2021-07-16 08:09:40|92.86|92.79|92.87|92.81|92.87|92.81|92.86|92.79|5344
1626422990000|2021-07-16 08:09:50|92.89|92.82|92.96|92.88|92.96|92.88|92.89|92.82|8741
1626423000000|2021-07-16 08:10:00|92.97|92.89|92.98|92.9|92.99|92.9|92.97|92.89|449
1626423010000|2021-07-16 08:10:10|92.97||92.97||92.97||92.97||448
1626423020000|2021-07-16 08:10:20|92.98|92.91|93.02|92.95|93.03|92.95|92.98|92.91|18407
1626423040000|2021-07-16 08:10:40|93.01|92.96|93.02|92.96|93.02|92.96|93.01|92.96|0
1626423060000|2021-07-16 08:11:00|93.04|92.97|93.1|93.01|93.17|93.09|93.04|92.97|18218
1626423070000|2021-07-16 08:11:10|93.09|93|93.07|93|93.09|93.01|93.07|93|2130
1626423080000|2021-07-16 08:11:20|93.06||93.06||93.06||93.06||0
1626423090000|2021-07-16 08:11:30|93.05|92.97|93.02|92.95|93.05|92.97|92.97|92.89|120387
1626423100000|2021-07-16 08:11:40|93.03|92.97|93.07|92.98|93.07|92.98|93.02|92.97|921
1626423110000|2021-07-16 08:11:50|93.08|92.99|93.09|93.03|93.12|93.04|93.08|92.99|1050
1626423120000|2021-07-16 08:12:00||93.02||93.02||93.02||93.01|0
1626423130000|2021-07-16 08:12:10||93.03||93.04||93.04||93.03|414
1626423140000|2021-07-16 08:12:20|93.08|93.03|93.06|93.01|93.08|93.03|93.06|93|39
1626423150000|2021-07-16 08:12:30|93.07|93.02|93.13|93.07|93.14|93.07|93.07|93.02|4369
1626423160000|2021-07-16 08:12:40|||||||||17330
1626423170000|2021-07-16 08:12:50|||||||||250
1626423180000|2021-07-16 08:13:00|93.12|93.04|93|92.92|93.12|93.04|92.99|92.91|37432
1626423190000|2021-07-16 08:13:10|92.99|92.91|92.97|92.92|92.99|92.92|92.97|92.91|0
1626423210000|2021-07-16 08:13:30|||||||||2128
1626423220000|2021-07-16 08:13:40|92.99|92.93|92.98|92.91|92.99|92.94|92.97|92.91|13985
1626423230000|2021-07-16 08:13:50|92.99|92.92|92.99|92.92|92.99|92.92|92.98|92.92|1
1626423240000|2021-07-16 08:14:00|93|92.94|92.93|92.87|93.01|92.96|92.91|92.84|9827
1626423250000|2021-07-16 08:14:10|92.92|92.86|92.8|92.78|92.92|92.86|92.8|92.77|156134
1626423260000|2021-07-16 08:14:20|92.82|92.79|92.89|92.84|92.91|92.86|92.82|92.78|27699
1626423270000|2021-07-16 08:14:30|92.9|92.85|92.88|92.84|92.9|92.86|92.88|92.83|27
1626423290000|2021-07-16 08:14:50|92.89|92.85|92.96|92.92|92.97|92.92|92.89|92.85|4043
1626423300000|2021-07-16 08:15:00|92.95|92.93|93|92.94|93.01|92.94|92.95|92.93|1618
1626423310000|2021-07-16 08:15:10||92.95||92.94||92.95||92.93|28
1626423320000|2021-07-16 08:15:20|92.99||92.98||92.99||92.98||4815
1626423330000|2021-07-16 08:15:30|92.99|92.95|93.05|93|93.06|93|92.99|92.95|4143
1626423350000|2021-07-16 08:15:50|93.04|93.01|93.03|93|93.04|93.01|93.03|93|0
1626423360000|2021-07-16 08:16:00|93.02|92.99|92.91|92.84|93.02|92.99|92.91|92.84|8835
1626423370000|2021-07-16 08:16:10|92.9|92.83|92.89|92.83|92.9|92.83|92.89|92.82|500
1626423410000|2021-07-16 08:16:50|92.9|92.84|92.92|92.86|92.95|92.89|92.9|92.84|14078
1626423420000|2021-07-16 08:17:00|92.93|92.87|92.99|92.92|93|92.92|92.93|92.87|3075
1626423430000|2021-07-16 08:17:10|||||||||1500
1626423440000|2021-07-16 08:17:20|93.01|92.93|93.01|92.97|93.01|92.97|93.01|92.93|3333
1626423450000|2021-07-16 08:17:30|93.04|92.98|93.06|93.01|93.06|93.01|93.04|92.98|4635
1626423460000|2021-07-16 08:17:40|93.05||93.05||93.05||93.05||557
1626423470000|2021-07-16 08:17:50|93.06|93.02|93.14|93.08|93.15|93.08|93.06|93.02|2177
1626423480000|2021-07-16 08:18:00|93.13|93.09|93.17|93.1|93.18|93.11|93.12|93.09|7938
1626423490000|2021-07-16 08:18:10|93.16|93.09|93.08|93.06|93.16|93.09|93.08|93.06|37
1626423500000|2021-07-16 08:18:20|93.1|93.02|93.1|93.03|93.11|93.03|93.09|93.02|100
1626423510000|2021-07-16 08:18:30|||||||||5863
1626423520000|2021-07-16 08:18:40|93.11|93.04|93.15|93.07|93.17|93.07|93.11|93.04|2503
1626423530000|2021-07-16 08:18:50|93.16|93.1|93.11|93.05|93.16|93.1|93.11|93.04|2500
1626423540000|2021-07-16 08:19:00|93.14|93.04|93.15|93.1|93.16|93.1|93.14|93.04|2421
1626423550000|2021-07-16 08:19:10|93.16|93.11|93.13|93.07|93.16|93.11|93.13|93.06|4591
1626423560000|2021-07-16 08:19:20|||||||||21953
1626423570000|2021-07-16 08:19:30|93.14|93.14|93.14|93.09|93.16|93.14|93.13|93.07|24870
1626423580000|2021-07-16 08:19:40|93.13|93.1|93.03|92.95|93.14|93.1|93.03|92.94|37098
1626423590000|2021-07-16 08:19:50|93.02|92.94|93|92.94|93.02|92.95|92.94|92.9|4637
1626423600000|2021-07-16 08:20:00|92.99|92.9|92.99|92.93|93|92.93|92.94|92.9|3466
1626423610000|2021-07-16 08:20:10|93||92.99||93||92.99||21
1626423620000|2021-07-16 08:20:20|92.98|92.91|92.96|92.88|92.99|92.93|92.96|92.87|886
1626423630000|2021-07-16 08:20:30||92.89||92.89||92.89||92.89|5342
1626423640000|2021-07-16 08:20:40||92.88||92.88||92.88||92.85|0
1626423650000|2021-07-16 08:20:50|92.95|92.87|92.88|92.81|92.95|92.87|92.87|92.8|110
1626423660000|2021-07-16 08:21:00|92.86|92.8|92.85|92.77|92.86|92.8|92.85|92.77|0
1626423670000|2021-07-16 08:21:10|||||||||523
1626423690000|2021-07-16 08:21:30|92.84|92.76|92.79|92.72|92.84|92.77|92.79|92.7|16575
1626423700000|2021-07-16 08:21:40|92.78|92.71|92.74|92.67|92.78|92.71|92.74|92.66|1510
1626423710000|2021-07-16 08:21:50|92.73|92.66|92.72|92.67|92.73|92.68|92.7|92.64|4907
1626423720000|2021-07-16 08:22:00|92.74|92.68|92.78|92.71|92.78|92.71|92.74|92.68|13720
1626423730000|2021-07-16 08:22:10|92.77|92.72|92.78|92.74|92.78|92.74|92.77|92.72|1394
1626423750000|2021-07-16 08:22:30|92.77|92.7|92.75|92.68|92.77|92.7|92.75|92.67|5399
1626423760000|2021-07-16 08:22:40|||||||||150
1626423770000|2021-07-16 08:22:50|92.74|92.67|92.71|92.64|92.74|92.67|92.71|92.64|1198
1626423780000|2021-07-16 08:23:00||92.65||92.65||92.65||92.65|5355
1626423790000|2021-07-16 08:23:10|92.72|92.66|92.86|92.79|92.87|92.79|92.71|92.66|22072
1626423800000|2021-07-16 08:23:20|92.87|92.8|92.9|92.85|92.93|92.85|92.87|92.78|7189
1626423810000|2021-07-16 08:23:30|92.91|92.86|92.92|92.86|92.92|92.86|92.91|92.86|2000
1626423820000|2021-07-16 08:23:40|92.91|92.83|92.86|92.82|92.91|92.83|92.86|92.82|8081
1626423830000|2021-07-16 08:23:50|92.89|92.83|92.87|92.82|92.89|92.84|92.86|92.82|2800
1626423840000|2021-07-16 08:24:00|92.86||92.86||92.86||92.86||15245
1626423850000|2021-07-16 08:24:10|92.87|92.78|92.86|92.79|92.87|92.79|92.85|92.78|20
1626423860000|2021-07-16 08:24:20|92.87|92.8|92.89|92.84|92.89|92.85|92.86|92.8|6404
1626423870000|2021-07-16 08:24:30|92.88||92.88||92.88||92.88||0
1626423880000|2021-07-16 08:24:40|||||||||30250
1626423900000|2021-07-16 08:25:00|92.89|92.85|92.95|92.9|92.98|92.91|92.89|92.85|14262
1626423910000|2021-07-16 08:25:10|92.94|92.86|92.88|92.82|92.94|92.86|92.88|92.81|75
1626423920000|2021-07-16 08:25:20|92.89|92.9|92.96|92.92|92.99|92.94|92.89|92.83|93241
1626423930000|2021-07-16 08:25:30|92.98|92.93|92.99|92.93|92.99|92.93|92.98|92.93|3188
1626423940000|2021-07-16 08:25:40|93|92.94|93.04|92.98|93.05|92.99|92.96|92.94|9353
1626423950000|2021-07-16 08:25:50|93.03|92.96|93.02|92.98|93.03|92.98|93|92.94|6411
1626423960000|2021-07-16 08:26:00|93.01|92.94|92.95|92.89|93.03|92.95|92.95|92.88|7103
1626423970000|2021-07-16 08:26:10|||||||||2154
1626423980000|2021-07-16 08:26:20||92.9||92.93||92.93||92.9|2242
1626423990000|2021-07-16 08:26:30|92.98|92.94|93.05|92.97|93.07|92.97|92.98|92.94|4629
1626424000000|2021-07-16 08:26:40|93.03||93.03||93.03||93.03||0
1626424010000|2021-07-16 08:26:50|93.02|92.96|93.02|92.96|93.02|92.96|93.02|92.95|0
1626424020000|2021-07-16 08:27:00|93.03||93.02||93.03||93.02||500
1626424030000|2021-07-16 08:27:10|93.05|92.97|93.07|93.02|93.07|93.02|93.05|92.97|1945
1626424040000|2021-07-16 08:27:20|93.06|93.01|93.05|93|93.07|93.01|93.05|92.99|0
1626424050000|2021-07-16 08:27:30|93.04|92.98|93.03|92.98|93.04|92.98|93.03|92.97|0
1626424060000|2021-07-16 08:27:40|93.06|92.99|93.07|93.02|93.07|93.02|93.06|92.99|2926
1626424080000|2021-07-16 08:28:00|93.06|93.03|92.98|92.92|93.06|93.03|92.98|92.92|4650
1626424090000|2021-07-16 08:28:10|92.99|92.93|92.99|92.93|92.99|92.93|92.99|92.93|1056
1626424100000|2021-07-16 08:28:20|93.01|92.94|93.1|93.04|93.12|93.07|93.01|92.94|24766
1626424110000|2021-07-16 08:28:30|93.11|93.05|93.12|93.07|93.13|93.07|93.11|93.05|21748
1626424120000|2021-07-16 08:28:40|93.11||93.11||93.11||93.11||0
1626424130000|2021-07-16 08:28:50|93.1|93.04|93.09|93.02|93.1|93.04|93.09|93.01|46
1626424140000|2021-07-16 08:29:00||93.03||93.03||93.03||93.03|0
1626424150000|2021-07-16 08:29:10||93.04||93.04||93.04||93.04|25
1626424160000|2021-07-16 08:29:20|93.08|93.03|93.05|93|93.08|93.03|93.05|93|10913
1626424170000|2021-07-16 08:29:30|93.04|92.97|93.03|92.96|93.04|92.97|93.03|92.95|2575
1626424180000|2021-07-16 08:29:40|93.01|92.94|92.95|92.9|93.01|92.95|92.91|92.9|50481
1626424190000|2021-07-16 08:29:50|92.96|92.91|92.97|92.91|92.97|92.91|92.94|92.9|9972
1626424200000|2021-07-16 08:30:00|92.99|92.97|93.02|92.98|93.03|92.98|92.97|92.93|11800
1626424210000|2021-07-16 08:30:10|93.01|92.95|93.02|92.94|93.02|92.95|92.98|92.91|11890
1626424220000|2021-07-16 08:30:20|93.01|92.93|92.97|92.92|93.01|92.93|92.95|92.9|24285
1626424230000|2021-07-16 08:30:30|92.96|92.93|92.96|92.92|92.98|92.95|92.96|92.92|4519
1626424240000|2021-07-16 08:30:40|92.95|92.9|92.94|92.91|92.96|92.95|92.92|92.9|23873
1626424250000|2021-07-16 08:30:50||92.9||92.91||92.91||92.9|10000
1626424260000|2021-07-16 08:31:00|92.96|92.92|93.06|92.99|93.07|93.01|92.96|92.92|22403
1626424270000|2021-07-16 08:31:10|93.05|93|93.06|93|93.09|93.03|93.04|92.99|16712
1626424280000|2021-07-16 08:31:20|93.04|92.99|93.04|92.97|93.05|92.99|93.02|92.96|4308
1626424290000|2021-07-16 08:31:30|93.03||93.02||93.03||93.02||35
1626424300000|2021-07-16 08:31:40|93.03|92.94|93.07|93.01|93.07|93.01|93.03|92.94|4731
1626424310000|2021-07-16 08:31:50|93.06||93.06||93.06||93.06||3009
1626424320000|2021-07-16 08:32:00|93.1|93.02|93.14|93.1|93.15|93.1|93.09|93.02|12864
1626424330000|2021-07-16 08:32:10|93.13|93.08|93.08|93.01|93.13|93.08|93.06|93|51087
1626424340000|2021-07-16 08:32:20|93.07|93|93.06|93|93.07|93.01|93.06|92.99|899
1626424350000|2021-07-16 08:32:30||92.98||92.99||92.99||92.98|1917
1626424360000|2021-07-16 08:32:40|93.05||93.06||93.06||93.05||5820
1626424370000|2021-07-16 08:32:50|93.05|92.97|93.04|92.98|93.05|92.98|93.04|92.97|0
1626424380000|2021-07-16 08:33:00|93.05|92.99|93.09|93.04|93.1|93.04|93.05|92.99|6897
1626424390000|2021-07-16 08:33:10|93.12|93.05|93.13|93.08|93.13|93.08|93.12|93.05|1248
1626424400000|2021-07-16 08:33:20|93.15|93.09|93.18|93.09|93.19|93.14|93.13|93.06|20452
1626424410000|2021-07-16 08:33:30|93.19|93.1|93.19|93.13|93.21|93.16|93.16|93.1|8286
1626424420000|2021-07-16 08:33:40|93.18|93.11|93.16|93.12|93.18|93.12|93.16|93.11|1901
1626424440000|2021-07-16 08:34:00|93.15|93.13|93.23|93.16|93.24|93.17|93.15|93.12|11304
1626424450000|2021-07-16 08:34:10|93.22|93.17|93.26|93.21|93.27|93.21|93.21|93.17|3835
1626424460000|2021-07-16 08:34:20|93.27|93.22|93.27|93.23|93.27|93.23|93.27|93.18|4254
1626424470000|2021-07-16 08:34:30|93.28|93.24|93.23|93.2|93.33|93.27|93.22|93.16|21205
1626424480000|2021-07-16 08:34:40|93.27|93.21|93.24|93.21|93.27|93.21|93.24|93.2|1570
1626424490000|2021-07-16 08:34:50|93.27|93.22|93.28|93.22|93.29|93.23|93.26|93.21|3430
1626424500000|2021-07-16 08:35:00|93.29|93.23|93.3|93.25|93.31|93.26|93.29|93.23|6623
1626424510000|2021-07-16 08:35:10|93.29|93.22|93.3|93.25|93.3|93.25|93.25|93.19|3487
1626424520000|2021-07-16 08:35:20|93.32|93.26|93.31|93.26|93.33|93.3|93.3|93.25|11130
1626424530000|2021-07-16 08:35:30|93.32|93.27|93.33|93.3|93.33|93.3|93.32|93.27|0
1626424540000|2021-07-16 08:35:40|93.32|93.29|93.29|93.25|93.32|93.29|93.29|93.24|32
1626424550000|2021-07-16 08:35:50|93.28|93.22|93.23|93.17|93.28|93.22|93.23|93.16|42005
1626424560000|2021-07-16 08:36:00|93.24|93.16|93.24|93.18|93.24|93.19|93.23|93.15|10
1626424570000|2021-07-16 08:36:10|93.23||93.23||93.23||93.23||0
1626424580000|2021-07-16 08:36:20|93.26|93.19|93.26|93.23|93.26|93.23|93.26|93.19|3980
1626424590000|2021-07-16 08:36:30|93.29|93.21|93.3|93.25|93.31|93.25|93.29|93.21|10751
1626424600000|2021-07-16 08:36:40|93.29|93.23|93.27|93.22|93.29|93.24|93.27|93.21|0
1626424610000|2021-07-16 08:36:50|||||||||793
1626424620000|2021-07-16 08:37:00|93.26|93.21|93.21|93.17|93.26|93.23|93.2|93.15|13340
1626424630000|2021-07-16 08:37:10|93.2|93.19|93.24|93.18|93.28|93.23|93.2|93.17|10920
1626424640000|2021-07-16 08:37:20|93.23||93.21||93.23||93.21||0
1626424650000|2021-07-16 08:37:30|93.2|93.15|93.23|93.18|93.25|93.2|93.18|93.15|4500
1626424660000|2021-07-16 08:37:40|93.22|93.17|93.2|93.15|93.22|93.17|93.2|93.15|2095
1626424680000|2021-07-16 08:38:00|93.19|93.12|93.2|93.16|93.21|93.16|93.15|93.09|17775
1626424690000|2021-07-16 08:38:10|||||||||7146
1626424700000|2021-07-16 08:38:20|||||||||1597
1626424710000|2021-07-16 08:38:30|93.22|93.17|93.25|93.18|93.27|93.19|93.22|93.17|12525
1626424720000|2021-07-16 08:38:40|93.24|93.16|93.27|93.2|93.27|93.2|93.23|93.16|2500
1626424730000|2021-07-16 08:38:50|93.26|93.21|93.3|93.22|93.3|93.22|93.26|93.21|0
1626424740000|2021-07-16 08:39:00||93.23||93.24||93.24||93.23|0
1626424750000|2021-07-16 08:39:10||93.25||93.26||93.26||93.25|885
1626424760000|2021-07-16 08:39:20|||||||||1836
1626424770000|2021-07-16 08:39:30|||||||||4318
1626424780000|2021-07-16 08:39:40|93.33|93.27|93.33|93.28|93.33|93.3|93.33|93.27|1733
1626424790000|2021-07-16 08:39:50|93.32|93.27|93.3|93.25|93.32|93.27|93.29|93.24|32
1626424800000|2021-07-16 08:40:00||93.24||93.24||93.24||93.24|4741
1626424810000|2021-07-16 08:40:10|||||||||1053
1626424820000|2021-07-16 08:40:20|93.29|93.25|93.33|93.27|93.33|93.27|93.29|93.25|3203
1626424830000|2021-07-16 08:40:30|93.32|93.25|93.3|93.25|93.32|93.26|93.3|93.24|1807
1626424840000|2021-07-16 08:40:40|93.31|93.3|93.32|93.26|93.33|93.3|93.31|93.25|15000
1626424850000|2021-07-16 08:40:50|93.33|93.27|93.46|93.41|93.48|93.42|93.33|93.27|39605
1626424860000|2021-07-16 08:41:00|93.47|93.42|93.55|93.49|93.57|93.52|93.47|93.42|269873
1626424870000|2021-07-16 08:41:10|93.54|93.5|93.56|93.51|93.56|93.51|93.54|93.5|458
1626424880000|2021-07-16 08:41:20|93.57|93.52|93.46|93.43|93.58|93.53|93.46|93.43|14074
1626424890000|2021-07-16 08:41:30|93.4|93.38|93.46|93.4|93.47|93.4|93.4|93.38|73892
1626424900000|2021-07-16 08:41:40|93.47|93.41|93.54|93.46|93.54|93.46|93.44|93.41|147
1626424910000|2021-07-16 08:41:50|93.53|93.47|93.53|93.48|93.54|93.5|93.53|93.47|26731
1626424920000|2021-07-16 08:42:00|93.48|93.47|93.51|93.48|93.53|93.48|93.48|93.47|83918
1626424930000|2021-07-16 08:42:10|93.52|93.49|93.55|93.5|93.57|93.53|93.52|93.48|234
1626424950000|2021-07-16 08:42:30|93.54|93.48|93.53|93.48|93.56|93.48|93.51|93.48|8903
1626424960000|2021-07-16 08:42:40|93.52|93.49|93.56|93.51|93.57|93.51|93.52|93.49|4290
1626424970000|2021-07-16 08:42:50|93.55|93.52|93.63|93.59|93.65|93.59|93.54|93.52|12714
1626424980000|2021-07-16 08:43:00|93.64|93.6|93.64|93.61|93.66|93.61|93.64|93.6|2975
1626424990000|2021-07-16 08:43:10|93.63|93.6|93.6|93.55|93.63|93.6|93.6|93.54|132532
1626425000000|2021-07-16 08:43:20|93.61|93.56|93.65|93.61|93.69|93.63|93.6|93.56|59113
1626425010000|2021-07-16 08:43:30|93.64|93.6|93.65|93.64|93.65|93.64|93.61|93.56|18079
1626425020000|2021-07-16 08:43:40|93.66|93.6|93.59|93.55|93.69|93.63|93.59|93.55|118135
1626425030000|2021-07-16 08:43:50|93.58|93.56|93.58|93.55|93.62|93.56|93.58|93.55|15745
1626425040000|2021-07-16 08:44:00|93.59|93.56|93.59|93.55|93.63|93.57|93.59|93.55|287671
1626425050000|2021-07-16 08:44:10|93.58|93.52|93.52|93.47|93.58|93.53|93.49|93.44|12976
1626425060000|2021-07-16 08:44:20|93.51|93.48|93.55|93.52|93.59|93.53|93.51|93.48|2600
1626425070000|2021-07-16 08:44:30|93.54|93.49|93.52|93.47|93.54|93.49|93.49|93.44|10336
1626425080000|2021-07-16 08:44:40|93.51|93.44|93.51|93.46|93.51|93.46|93.51|93.44|50
1626425090000|2021-07-16 08:44:50|93.49||93.49||93.49||93.49||0
1626425100000|2021-07-16 08:45:00|93.48|93.44|93.43|93.36|93.48|93.44|93.43|93.35|7815
1626425110000|2021-07-16 08:45:10|93.42|93.35|93.32|93.25|93.42|93.35|93.32|93.24|11478
1626425120000|2021-07-16 08:45:20|93.33|93.26|93.35|93.3|93.37|93.3|93.32|93.26|4917
1626425130000|2021-07-16 08:45:30|93.37|93.31|93.38|93.32|93.39|93.32|93.37|93.31|6730
1626425140000|2021-07-16 08:45:40|93.4|93.33|93.44|93.38|93.44|93.4|93.4|93.33|8783
1626425150000|2021-07-16 08:45:50|93.43|93.36|93.39|93.37|93.43|93.37|93.39|93.32|15091
1626425160000|2021-07-16 08:46:00|93.38|93.32|93.42|93.35|93.43|93.35|93.35|93.3|5716
1626425170000|2021-07-16 08:46:10|93.43|93.44|93.38|93.33|93.45|93.44|93.38|93.33|45843
1626425180000|2021-07-16 08:46:20|93.37|93.3|93.33|93.26|93.37|93.3|93.32|93.25|3291
1626425190000|2021-07-16 08:46:30|93.34|93.27|93.35|93.28|93.35|93.28|93.34|93.27|1712
1626425200000|2021-07-16 08:46:40|93.37|93.29|93.43|93.35|93.44|93.35|93.37|93.29|1766
1626425220000|2021-07-16 08:47:00|93.45|93.36|93.51|93.41|93.51|93.41|93.45|93.36|2218
1626425230000|2021-07-16 08:47:10|93.5|93.42|93.6|93.54|93.61|93.54|93.5|93.42|1182
1626425240000|2021-07-16 08:47:20|93.59|93.48|93.56|93.49|93.59|93.49|93.56|93.48|20204
1626425250000|2021-07-16 08:47:30|93.57||93.56||93.57||93.56||0
1626425260000|2021-07-16 08:47:40|||||||||30466
1626425280000|2021-07-16 08:48:00|93.55|93.46|93.52|93.47|93.55|93.47|93.52|93.46|5308
1626425290000|2021-07-16 08:48:10|93.55|93.5|93.57|93.51|93.59|93.52|93.52|93.5|4761
1626425300000|2021-07-16 08:48:20|93.58|93.52|93.6|93.55|93.64|93.55|93.58|93.52|1266
1626425320000|2021-07-16 08:48:40|93.59|93.51|93.57|93.51|93.59|93.51|93.57|93.5|44
1626425330000|2021-07-16 08:48:50|93.59|93.52|93.61|93.56|93.61|93.56|93.59|93.52|2179
1626425340000|2021-07-16 08:49:00|93.65|93.57|93.67|93.61|93.69|93.62|93.65|93.57|16047
1626425350000|2021-07-16 08:49:10|93.68|93.62|93.67|93.62|93.68|93.62|93.67|93.62|0
1626425360000|2021-07-16 08:49:20|93.68|93.63|93.68|93.63|93.68|93.63|93.68|93.63|4751
1626425370000|2021-07-16 08:49:30|93.69||93.68||93.69||93.68||1194
1626425380000|2021-07-16 08:49:40|93.67|93.62|93.68|93.63|93.68|93.63|93.67|93.62|29226
1626425390000|2021-07-16 08:49:50|93.69|93.64|93.7|93.66|93.7|93.66|93.69|93.63|7588
1626425400000|2021-07-16 08:50:00|93.69|93.65|93.68|93.61|93.69|93.65|93.67|93.58|3133
1626425410000|2021-07-16 08:50:10||93.58||93.61||93.61||93.58|13
1626425420000|2021-07-16 08:50:20|93.69|93.62|93.7|93.61|93.7|93.65|93.69|93.6|10939
1626425430000|2021-07-16 08:50:30|93.69|93.62|93.69|93.64|93.69|93.64|93.69|93.62|0
1626425440000|2021-07-16 08:50:40|93.7|93.6|93.75|93.69|93.75|93.7|93.7|93.6|9263
1626425450000|2021-07-16 08:50:50|93.77|93.7|93.79|93.72|93.8|93.72|93.77|93.7|3556
1626425460000|2021-07-16 08:51:00|93.78|93.69|93.75|93.71|93.78|93.71|93.75|93.67|1148
1626425470000|2021-07-16 08:51:10|93.74|93.68|93.73|93.68|93.74|93.68|93.73|93.68|1464
1626425490000|2021-07-16 08:51:30|||||||||180
1626425510000|2021-07-16 08:51:50|93.77|93.69|93.73|93.7|93.78|93.72|93.73|93.69|8446
1626425520000|2021-07-16 08:52:00|||||||||11722
1626425530000|2021-07-16 08:52:10|93.77|93.68|93.77|93.73|93.77|93.73|93.77|93.68|1744
1626425540000|2021-07-16 08:52:20||93.7||93.74||93.74||93.7|0
1626425550000|2021-07-16 08:52:30|93.76|93.73|93.76|93.69|93.77|93.75|93.75|93.69|14492
1626425560000|2021-07-16 08:52:40||93.7||93.7||93.7||93.7|0
1626425570000|2021-07-16 08:52:50|93.75|93.68|93.7|93.64|93.75|93.68|93.7|93.63|10924
1626425580000|2021-07-16 08:53:00|93.69|93.62|93.66|93.61|93.69|93.62|93.66|93.61|2975
1626425600000|2021-07-16 08:53:20|93.67|93.62|93.68|93.63|93.68|93.63|93.66|93.61|2880
1626425610000|2021-07-16 08:53:30|93.67|93.62|93.66|93.62|93.67|93.62|93.66|93.62|5310
1626425620000|2021-07-16 08:53:40|93.65||93.65||93.65||93.65||2028
1626425630000|2021-07-16 08:53:50|||||||||6518
1626425640000|2021-07-16 08:54:00|||||||||500
1626425650000|2021-07-16 08:54:10|93.64|93.61|93.62|93.58|93.65|93.61|93.62|93.56|3457
1626425660000|2021-07-16 08:54:20|93.61|93.55|93.62|93.56|93.62|93.56|93.61|93.55|32
1626425680000|2021-07-16 08:54:40|93.61|93.55|93.61|93.55|93.61|93.55|93.61|93.55|0
1626425690000|2021-07-16 08:54:50|||||||||3183
1626425710000|2021-07-16 08:55:10||93.56||93.56||93.56||93.56|0
1626425720000|2021-07-16 08:55:20|93.63||93.63||93.63||93.61||8888
1626425730000|2021-07-16 08:55:30|93.64|93.55|93.61|93.57|93.65|93.58|93.56|93.55|20000
1626425740000|2021-07-16 08:55:40|93.62|93.58|93.65|93.59|93.66|93.59|93.61|93.58|1836
1626425750000|2021-07-16 08:55:50|93.66|93.57|93.69|93.66|93.73|93.66|93.66|93.57|14283
1626425770000|2021-07-16 08:56:10|93.68|93.64|93.78|93.7|93.79|93.74|93.66|93.61|21353
1626425780000|2021-07-16 08:56:20||93.69||93.69||93.69||93.69|936
1626425790000|2021-07-16 08:56:30|93.77|93.68|93.86|93.8|93.87|93.8|93.69|93.62|91766
1626425800000|2021-07-16 08:56:40|93.87|93.81|93.91|93.85|93.91|93.85|93.87|93.81|20
1626425810000|2021-07-16 08:56:50||93.86||93.87||93.87||93.86|340
1626425820000|2021-07-16 08:57:00|93.92|93.88|93.94|93.89|93.95|93.89|93.92|93.88|11466
1626425830000|2021-07-16 08:57:10|93.93|93.88|93.83|93.74|93.93|93.88|93.83|93.73|39584
1626425840000|2021-07-16 08:57:20|93.84|93.75|93.87|93.82|93.95|93.9|93.84|93.75|128248
1626425850000|2021-07-16 08:57:30|93.86|93.78|93.88|93.82|93.92|93.9|93.82|93.77|34779
1626425860000|2021-07-16 08:57:40|93.87|93.81|93.87|93.81|93.87|93.81|93.87|93.81|907
1626425870000|2021-07-16 08:57:50|93.86|93.8|93.87|93.82|93.87|93.82|93.84|93.77|3272
1626425880000|2021-07-16 08:58:00|93.84|93.81|93.88|93.82|93.88|93.82|93.81|93.79|18270
1626425890000|2021-07-16 08:58:10|93.93|93.83|93.88|93.85|93.93|93.85|93.88|93.83|7218
1626425900000|2021-07-16 08:58:20|93.94|93.86|93.91|93.87|93.94|93.87|93.91|93.86|4065
1626425910000|2021-07-16 08:58:30|93.9|93.86|93.91|93.86|93.91|93.87|93.9|93.85|3107
1626425920000|2021-07-16 08:58:40|93.9|93.88|93.89|93.85|93.9|93.88|93.89|93.84|5
1626425930000|2021-07-16 08:58:50|93.9|93.86|93.95|93.88|93.95|93.89|93.9|93.86|28054
1626425940000|2021-07-16 08:59:00|93.93|93.9|93.96|93.92|93.96|93.93|93.93|93.9|5498
1626425950000|2021-07-16 08:59:10|93.95|93.9|93.95|93.9|93.95|93.9|93.95|93.9|2076
1626425960000|2021-07-16 08:59:20|93.96|93.91|93.96|93.91|93.96|93.91|93.96|93.91|3578
1626425980000|2021-07-16 08:59:40|93.95|93.9|93.95|93.9|93.95|93.9|93.95|93.9|244
1626425990000|2021-07-16 08:59:50|93.96|93.91|93.96|93.91|93.96|93.91|93.96|93.9|140
1626426000000|2021-07-16 09:00:00|93.95|93.9|93.96|93.89|93.96|93.9|93.88|93.82|16066
1626426020000|2021-07-16 09:00:20|93.98|93.9|93.98|93.91|93.98|93.91|93.98|93.9|16514
1626426030000|2021-07-16 09:00:30|93.97|93.9|93.98|93.91|93.98|93.91|93.97|93.9|1859
1626426050000|2021-07-16 09:00:50||93.92||93.93||93.93||93.92|10113
1626426060000|2021-07-16 09:01:00|93.97|93.92|93.98|93.93|93.98|93.93|93.91|93.88|47551
1626426070000|2021-07-16 09:01:10|93.97|93.94|93.99|93.94|93.99|93.94|93.97|93.93|20830
1626426080000|2021-07-16 09:01:20|93.98|93.93|93.98|93.9|93.98|93.93|93.98|93.9|8755
1626426090000|2021-07-16 09:01:30|||||||||201
1626426100000|2021-07-16 09:01:40|93.97|93.89|93.92|93.84|93.97|93.89|93.92|93.82|25463
1626426110000|2021-07-16 09:01:50|93.89|93.83|93.88|93.82|93.89|93.83|93.88|93.82|10366
1626426120000|2021-07-16 09:02:00|93.89|93.81|93.9|93.82|93.91|93.82|93.88|93.79|10762
1626426130000|2021-07-16 09:02:10|93.88||93.88||93.88||93.88||0
1626426140000|2021-07-16 09:02:20|93.9|93.83|93.91|93.86|93.92|93.86|93.9|93.83|224
1626426150000|2021-07-16 09:02:30|||||||||985
1626426160000|2021-07-16 09:02:40|||||||||1017
1626426190000|2021-07-16 09:03:10|||||||||15878
1626426200000|2021-07-16 09:03:20|93.92|93.87|94|93.97|94|93.97|93.92|93.87|30946
1626426210000|2021-07-16 09:03:30|||||||||9563
1626426220000|2021-07-16 09:03:40|94.04|93.98|94.02|93.98|94.05|93.98|94.02|93.98|6529
1626426230000|2021-07-16 09:03:50|94.05|94.05|94.09|94.04|94.1|94.07|94.05|93.98|33780
1626426240000|2021-07-16 09:04:00|94.08||94.09||94.09||94.08||538
1626426250000|2021-07-16 09:04:10||94.05||94.05||94.05||94.05|15000
1626426260000|2021-07-16 09:04:20|94.1|94.06|94.17|94.1|94.18|94.14|94.1|94.06|14856
1626426270000|2021-07-16 09:04:30|94.18|94.11|94.2|94.15|94.2|94.17|94.17|94.11|45935
1626426290000|2021-07-16 09:04:50|94.21|94.21|94.25|94.2|94.25|94.21|94.2|94.17|25533
1626426300000|2021-07-16 09:05:00|94.26|94.21|94.35|94.29|94.35|94.29|94.26|94.21|31584
1626426310000|2021-07-16 09:05:10|94.34|94.3|94.4|94.3|94.41|94.3|94.34|94.3|2343
1626426320000|2021-07-16 09:05:20|94.36||94.36||94.36||94.36||3
1626426330000|2021-07-16 09:05:30|94.4|94.31|94.43|94.37|94.43|94.37|94.4|94.31|2213
1626426340000|2021-07-16 09:05:40|94.49|94.38|94.44|94.38|94.49|94.43|94.43|94.37|19897
1626426350000|2021-07-16 09:05:50|94.43|94.37|94.4|94.36|94.43|94.38|94.39|94.36|7389
1626426360000|2021-07-16 09:06:00|94.39|94.35|94.3|94.24|94.39|94.35|94.3|94.23|12498
1626426370000|2021-07-16 09:06:10|94.29|94.23|94.28|94.2|94.29|94.23|94.28|94.19|2134
1626426380000|2021-07-16 09:06:20|||||||||31720
1626426390000|2021-07-16 09:06:30|94.29|94.21|94.31|94.25|94.31|94.3|94.29|94.21|34562
1626426400000|2021-07-16 09:06:40|94.32|94.3|94.32|94.28|94.32|94.3|94.32|94.25|798
1626426410000|2021-07-16 09:06:50|94.34|94.29|94.39|94.34|94.42|94.35|94.34|94.29|20242
1626426420000|2021-07-16 09:07:00|94.4|94.35|94.44|94.38|94.44|94.38|94.39|94.34|17576
1626426430000|2021-07-16 09:07:10|94.43|94.37|94.43|94.35|94.43|94.37|94.43|94.34|4489
1626426450000|2021-07-16 09:07:30|94.45|94.39|94.42|94.36|94.45|94.39|94.42|94.34|11279
1626426460000|2021-07-16 09:07:40||94.35||94.35||94.35||94.35|11659
1626426470000|2021-07-16 09:07:50|94.41|94.34|94.36|94.3|94.41|94.34|94.36|94.27|10154
1626426480000|2021-07-16 09:08:00|94.35|94.29|94.36|94.3|94.36|94.31|94.31|94.27|514
1626426490000|2021-07-16 09:08:10|94.37|94.31|94.37|94.32|94.39|94.37|94.37|94.3|6294
1626426500000|2021-07-16 09:08:20|94.39|94.33|94.39|94.36|94.39|94.36|94.39|94.33|4643
1626426520000|2021-07-16 09:08:40|94.4|94.37|94.48|94.42|94.49|94.42|94.4|94.37|9538
1626426530000|2021-07-16 09:08:50|94.47|94.41|94.42|94.36|94.47|94.41|94.42|94.33|0
1626426540000|2021-07-16 09:09:00|94.41|94.35|94.36|94.3|94.41|94.35|94.36|94.29|14590
1626426550000|2021-07-16 09:09:10|94.35|94.29|94.3|94.24|94.35|94.29|94.3|94.23|2599
1626426560000|2021-07-16 09:09:20|94.28|94.23|94.28|94.21|94.29|94.24|94.27|94.19|1627
1626426570000|2021-07-16 09:09:30|94.26|94.19|94.23|94.18|94.26|94.25|94.23|94.16|40026
1626426590000|2021-07-16 09:09:50|94.26|94.19|94.36|94.3|94.37|94.3|94.26|94.19|5437
1626426920000|2021-07-16 09:15:20|94.34|94.11|94.29|94.22|94.34|94.23|94.24|94.11|18564
1626426930000|2021-07-16 09:15:30|94.3|94.23|94.26|94.2|94.3|94.25|94.24|94.19|38810
1626426940000|2021-07-16 09:15:40|94.27|94.21|94.29|94.22|94.3|94.26|94.26|94.21|12091
1626426950000|2021-07-16 09:15:50|94.27|94.3|94.26|94.22|94.32|94.3|94.25|94.21|41859
1626426960000|2021-07-16 09:16:00|94.25|94.21|94.13|94.06|94.25|94.21|94.13|94.06|21975
1626426970000|2021-07-16 09:16:10|94.12|94.03|94.11|94|94.12|94.03|94.11|94|6506
1626426980000|2021-07-16 09:16:20||94.01||94.02||94.03||94.01|6939
1626426990000|2021-07-16 09:16:30|||||||||11446
1626427000000|2021-07-16 09:16:40|||||||||10367
1626427010000|2021-07-16 09:16:50|94.1|94.01|94.09|94.02|94.1|94.02|94.09|94.01|10974
1626427020000|2021-07-16 09:17:00|94.08|94|94.01|94|94.08|94.01|94.01|93.92|106266
1626427030000|2021-07-16 09:17:10|94.02|93.94|94.05|94.01|94.09|94.01|94.02|93.94|36632
1626427040000|2021-07-16 09:17:20|94.01|94|94.05|94|94.05|94.01|94.01|94|27179
1626427050000|2021-07-16 09:17:30|||||||||1878
1626427060000|2021-07-16 09:17:40|||||||||79218
1626427070000|2021-07-16 09:17:50|94.08|94.01|94.14|94.06|94.15|94.08|94.08|94.01|16167
1626427080000|2021-07-16 09:18:00|||||||||939
1626427090000|2021-07-16 09:18:10|||||||||8973
1626427100000|2021-07-16 09:18:20|94.16|94.08|94.16|94.09|94.17|94.1|94.16|94.08|2384
1626427120000|2021-07-16 09:18:40|94.18|94.1|94.17|94.1|94.21|94.12|94.15|94.1|98691
1626427130000|2021-07-16 09:18:50|94.18|94.11|94.24|94.18|94.29|94.25|94.18|94.11|45095
1626427140000|2021-07-16 09:19:00|94.23||94.23||94.23||94.23||2590
1626427160000|2021-07-16 09:19:20|94.22|94.17|94.09|94.03|94.22|94.17|94.09|94.02|23226
1626427170000|2021-07-16 09:19:30|94.08|94|94.08|94.01|94.08|94.01|94.08|94|2894
1626427180000|2021-07-16 09:19:40||94||94.01||94.01||94|4103
1626427190000|2021-07-16 09:19:50|||||||||6210
1626427200000|2021-07-16 09:20:00|94.07|94|94.06|94.01|94.08|94.01|93.99|93.91|61684
1626427210000|2021-07-16 09:20:10|94.01|94|94.05|93.98|94.06|94|94.01|93.97|12998
1626427220000|2021-07-16 09:20:20|94.04||94.04||94.04||94.04||2145
1626427230000|2021-07-16 09:20:30|94.03|93.97|94.03|93.98|94.03|93.98|94.03|93.97|40
1626427240000|2021-07-16 09:20:40|||||||||10201
1626427250000|2021-07-16 09:20:50|94.02|93.97|93.96|93.9|94.02|93.97|93.96|93.9|7711
1626427260000|2021-07-16 09:21:00|93.9|93.86|93.89|93.82|93.96|93.87|93.89|93.81|26776
1626427270000|2021-07-16 09:21:10|93.88|93.8|93.85|93.77|93.88|93.81|93.85|93.76|489
1626427280000|2021-07-16 09:21:20|93.84|93.75|93.81|93.75|93.84|93.77|93.81|93.75|4735
1626427290000|2021-07-16 09:21:30|93.82|93.77|93.91|93.82|93.92|93.82|93.82|93.77|10441
1626427300000|2021-07-16 09:21:40|93.95|93.83|93.94|93.88|93.95|93.88|93.94|93.83|2500
1626427310000|2021-07-16 09:21:50|93.92|93.85|93.87|93.79|93.92|93.85|93.87|93.78|1935
1626427320000|2021-07-16 09:22:00|93.86|93.78|93.85|93.77|93.86|93.78|93.85|93.76|3489
1626427330000|2021-07-16 09:22:10|93.86|93.79|93.92|93.84|93.93|93.84|93.86|93.79|7472
1626427340000|2021-07-16 09:22:20|93.94|93.85|93.94|93.88|93.95|93.88|93.92|93.85|2357
1626427350000|2021-07-16 09:22:30|93.93|93.89|93.9|93.87|93.93|93.89|93.9|93.87|22505
1626427360000|2021-07-16 09:22:40|93.91|93.88|94.02|93.97|94.03|93.97|93.91|93.88|10170
1626427370000|2021-07-16 09:22:50|94.03|93.94|94|93.96|94.03|93.96|94|93.94|489
1626427380000|2021-07-16 09:23:00|94.02|93.97|94.02|93.97|94.02|93.97|94.02|93.97|993
1626427390000|2021-07-16 09:23:10|94.01|93.95|93.97|93.91|94.01|93.96|93.97|93.9|1788
1626427400000|2021-07-16 09:23:20|93.96|93.9|93.98|93.93|93.98|93.93|93.95|93.9|16074
1626427410000|2021-07-16 09:23:30|94.01|93.91|94|93.91|94.01|93.91|94|93.9|489
1626427420000|2021-07-16 09:23:40||93.92||93.93||93.93||93.92|2219
1626427430000|2021-07-16 09:23:50|93.99|93.9|93.94|93.9|93.99|93.9|93.94|93.9|50
1626427440000|2021-07-16 09:24:00|93.95|93.91|94|93.94|94.01|93.95|93.95|93.91|11126
1626427450000|2021-07-16 09:24:10|93.99|93.9|93.98|93.91|93.99|93.91|93.98|93.9|47
1626427470000|2021-07-16 09:24:30|93.99|93.98|94.01|93.94|94.02|94|93.99|93.91|10948
1626427480000|2021-07-16 09:24:40|94|94|94.06|94|94.07|94|94|93.92|71500
1626427490000|2021-07-16 09:24:50|94.07|94.01|94.12|94.04|94.13|94.04|94.07|94.01|7388
1626427500000|2021-07-16 09:25:00|94.09||94.09||94.09||94.09||2677
1626427510000|2021-07-16 09:25:10|||||||||13000
1626427520000|2021-07-16 09:25:20|94.08|94.05|94.02|93.96|94.08|94.05|94.02|93.95|5560
1626427530000|2021-07-16 09:25:30|94.01|93.95|94.01|93.96|94.01|93.96|94.01|93.95|1211
1626427540000|2021-07-16 09:25:40|94.02|93.95|94|93.93|94.02|93.95|94|93.92|1138
1626427550000|2021-07-16 09:25:50||93.91||93.92||93.92||93.91|190
1626427560000|2021-07-16 09:26:00|94.01||93.99||94.01||93.99||2702
1626427570000|2021-07-16 09:26:10|93.98|93.9|93.88|93.83|93.98|93.9|93.88|93.82|15074
1626427580000|2021-07-16 09:26:20|93.89|93.84|93.84|93.77|93.9|93.84|93.84|93.76|3461
1626427590000|2021-07-16 09:26:30|93.83|93.75|93.83|93.76|93.83|93.76|93.83|93.75|0
1626427600000|2021-07-16 09:26:40|||||||||1201
1626427620000|2021-07-16 09:27:00|93.82|93.75|93.8|93.75|93.82|93.75|93.8|93.75|2463
1626427640000|2021-07-16 09:27:20|93.79||93.79||93.79||93.79||0
1626427650000|2021-07-16 09:27:30|||||||||865
1626427660000|2021-07-16 09:27:40|||||||||8244
1626427680000|2021-07-16 09:28:00|93.8|93.76|93.83|93.78|93.87|93.78|93.8|93.76|18094
1626427690000|2021-07-16 09:28:10||93.76||93.77||93.77||93.76|0
1626427700000|2021-07-16 09:28:20|93.84|93.78|93.91|93.85|93.93|93.85|93.84|93.78|12006
1626427720000|2021-07-16 09:28:40|93.9|93.82|93.84|93.8|93.9|93.82|93.82|93.78|6990
1626427730000|2021-07-16 09:28:50||93.78||93.78||93.78||93.77|0
1626427740000|2021-07-16 09:29:00|93.83|93.77|93.79|93.75|93.83|93.77|93.79|93.75|1100
1626427750000|2021-07-16 09:29:10|93.8|93.76|93.84|93.78|93.87|93.78|93.79|93.76|6794
1626427760000|2021-07-16 09:29:20|93.85|93.79|93.91|93.84|93.92|93.84|93.84|93.79|1560
1626427770000|2021-07-16 09:29:30|93.93|93.85|93.91|93.84|93.96|93.87|93.9|93.83|33703
1626427790000|2021-07-16 09:29:50|93.92|93.9|94.02|93.96|94.03|93.96|93.92|93.9|15725
1626427800000|2021-07-16 09:30:00|94.04|93.97|94.03|93.97|94.04|93.97|94.03|93.97|3386
1626427810000|2021-07-16 09:30:10|94.04|93.98|94.12|94.06|94.13|94.06|94.04|93.98|17259
1626427820000|2021-07-16 09:30:20|94.06|94.02|94.11|94.06|94.12|94.07|94.06|94.02|5291
1626427830000|2021-07-16 09:30:30|94.1|94.04|94.08|94.02|94.1|94.04|94.08|94|1861
1626427840000|2021-07-16 09:30:40|94.05|93.98|94.05|93.99|94.05|93.99|94.05|93.98|6634
1626427860000|2021-07-16 09:31:00|94.04|93.96|94.02|93.97|94.04|93.97|94.02|93.94|4376
1626427870000|2021-07-16 09:31:10|94.03|93.98|94.08|94|94.09|94|94.03|93.98|5873
1626427880000|2021-07-16 09:31:20||94.01||94.02||94.02||94.01|893
1626427910000|2021-07-16 09:31:50|94.11||94.11||94.11||94.11||12395
1626427920000|2021-07-16 09:32:00|94.1|94.01|94.12|94.06|94.13|94.06|94.08|94.01|11807
1626427940000|2021-07-16 09:32:20|94.11|94.05|94.03|93.97|94.11|94.05|94.01|93.94|9865
1626427950000|2021-07-16 09:32:30|94.04|93.98|94.16|94.09|94.17|94.09|94.04|93.98|26090
1626427960000|2021-07-16 09:32:40||94.08||94.08||94.08||94.08|0
1626427970000|2021-07-16 09:32:50||94.06||94.07||94.07||94.06|0
1626427990000|2021-07-16 09:33:10||94.08||94.08||94.08||94.08|40
1626428000000|2021-07-16 09:33:20|94.18|94.1|94.22|94.14|94.25|94.17|94.16|94.1|39742
1626428010000|2021-07-16 09:33:30|94.23|94.15|94.31|94.23|94.33|94.23|94.23|94.15|2115
1626428020000|2021-07-16 09:33:40|94.32|94.24|94.33|94.25|94.33|94.25|94.32|94.24|63
1626428040000|2021-07-16 09:34:00|||||||||6636
1626428050000|2021-07-16 09:34:10||94.26||94.28||94.29||94.26|4130
1626428080000|2021-07-16 09:34:40|94.32|94.25|94.31|94.26|94.32|94.26|94.31|94.24|1757
1626428090000|2021-07-16 09:34:50|||||||||2110
1626428100000|2021-07-16 09:35:00|94.32|94.25|94.33|94.26|94.41|94.32|94.31|94.25|22876
1626428110000|2021-07-16 09:35:10|94.34|94.27|94.38|94.29|94.39|94.29|94.34|94.27|3543
1626428120000|2021-07-16 09:35:20|94.39|94.3|94.45|94.4|94.47|94.4|94.39|94.3|14965
1626428130000|2021-07-16 09:35:30||94.41||94.42||94.42||94.41|200
1626428150000|2021-07-16 09:35:50|94.46|94.43|94.52|94.45|94.53|94.47|94.46|94.42|19145
1626428160000|2021-07-16 09:36:00|94.53|94.46|94.52|94.47|94.53|94.47|94.52|94.46|25149
1626428170000|2021-07-16 09:36:10|94.51|94.46|94.43|94.38|94.51|94.46|94.43|94.36|9830
1626428180000|2021-07-16 09:36:20|94.44|94.37|94.44|94.41|94.45|94.44|94.44|94.37|47220
1626428190000|2021-07-16 09:36:30|94.45|94.42|94.48|94.41|94.5|94.42|94.43|94.41|161779
1626428200000|2021-07-16 09:36:40||94.42||94.42||94.42||94.42|0
1626428210000|2021-07-16 09:36:50|94.49|94.43|94.53|94.45|94.53|94.45|94.49|94.43|475
1626428220000|2021-07-16 09:37:00|94.54|94.46|94.61|94.56|94.63|94.56|94.54|94.46|65756
1626428240000|2021-07-16 09:37:20|94.6|94.53|94.56|94.5|94.6|94.53|94.56|94.47|4393
1626428250000|2021-07-16 09:37:30|94.55|94.47|94.55|94.48|94.55|94.48|94.55|94.47|0
1626428260000|2021-07-16 09:37:40|||||||||1539
1626428280000|2021-07-16 09:38:00|94.56|94.53|94.56|94.53|94.56|94.53|94.56|94.53|1961
1626428290000|2021-07-16 09:38:10|94.57|94.54|94.66|94.58|94.67|94.58|94.57|94.54|10030
1626428300000|2021-07-16 09:38:20|94.62|94.59|94.64|94.58|94.68|94.64|94.6|94.58|15268
1626428310000|2021-07-16 09:38:30|94.63|94.59|94.6|94.57|94.63|94.59|94.6|94.54|1621
1626428320000|2021-07-16 09:38:40|94.61|94.58|94.67|94.59|94.69|94.64|94.61|94.58|29796
1626428340000|2021-07-16 09:39:00|94.66|94.55|94.59|94.51|94.66|94.56|94.59|94.5|8993
1626428350000|2021-07-16 09:39:10|94.6|94.52|94.61|94.53|94.61|94.53|94.6|94.52|1808
1626428360000|2021-07-16 09:39:20|94.6|94.54|94.74|94.66|94.75|94.66|94.6|94.54|10862
1626428370000|2021-07-16 09:39:30|||||||||700
1626428380000|2021-07-16 09:39:40|94.73|94.64|94.68|94.63|94.73|94.66|94.68|94.62|11024
1626428390000|2021-07-16 09:39:50|94.67|94.62|94.64|94.56|94.67|94.62|94.64|94.55|7516
1626428400000|2021-07-16 09:40:00|94.63|94.55|94.62|94.54|94.63|94.55|94.62|94.54|5200
1626428410000|2021-07-16 09:40:10|94.61|94.53|94.98|94.81|94.99|94.81|94.53|94.44|163544
1626428420000|2021-07-16 09:40:20|94.97|94.76|94.84|94.77|94.97|94.81|94.81|94.72|21399
1626428430000|2021-07-16 09:40:30|94.85|94.78|94.93|94.81|95|94.92|94.83|94.76|42533
1626428440000|2021-07-16 09:40:40|94.92|94.78|94.89|94.79|94.92|94.79|94.89|94.78|4085
1626428450000|2021-07-16 09:40:50|94.88|94.8|94.84|94.75|94.88|94.81|94.83|94.72|25043
1626428460000|2021-07-16 09:41:00|94.83|94.7|94.82|94.75|94.83|94.75|94.82|94.7|2500
1626428470000|2021-07-16 09:41:10||94.68||94.72||94.76||94.68|2614
1626428480000|2021-07-16 09:41:20|94.81|94.73|94.8|94.73|94.81|94.73|94.8|94.68|9300
1626428490000|2021-07-16 09:41:30|||||||||8343
1626428500000|2021-07-16 09:41:40||94.68||94.69||94.69||94.68|1462
1626428510000|2021-07-16 09:41:50|||||||||5389
1626428530000|2021-07-16 09:42:10||94.71||94.72||94.72||94.71|5306
1626428550000|2021-07-16 09:42:30||94.73||94.73||94.73||94.73|0
1626428560000|2021-07-16 09:42:40|||||||||257
1626428570000|2021-07-16 09:42:50||94.71||94.71||94.71||94.71|1468
1626428580000|2021-07-16 09:43:00|94.79|94.73|94.78|94.71|94.79|94.73|94.78|94.71|1597
1626428590000|2021-07-16 09:43:10|94.77|94.7|94.73|94.66|94.77|94.7|94.73|94.61|3600
1626428600000|2021-07-16 09:43:20|94.74|94.69|94.73|94.66|94.83|94.75|94.73|94.65|36289
1626428610000|2021-07-16 09:43:30|94.74|94.67|94.83|94.77|94.84|94.77|94.74|94.67|41849
1626428620000|2021-07-16 09:43:40|||||||||6000
1626428640000|2021-07-16 09:44:00|94.82|94.73|94.82|94.74|94.82|94.74|94.82|94.73|430
1626428650000|2021-07-16 09:44:10|||||||||10000
1626428700000|2021-07-16 09:45:00|94.81|94.73|94.77|94.73|94.81|94.73|94.74|94.68|17152
1626428710000|2021-07-16 09:45:10|94.76|94.72|94.61|94.55|94.76|94.72|94.56|94.51|77068
1626428720000|2021-07-16 09:45:20|94.62|94.56|94.7|94.6|94.71|94.61|94.62|94.56|27579
1626428730000|2021-07-16 09:45:30|94.66|94.61|94.65|94.6|94.66|94.61|94.65|94.57|1244
1626428740000|2021-07-16 09:45:40|94.64||94.62||94.64||94.62||21
1626428750000|2021-07-16 09:45:50|94.61|94.59|94.61|94.55|94.61|94.59|94.61|94.53|1936
1626428770000|2021-07-16 09:46:10||94.56||94.56||94.56||94.56|1
1626428780000|2021-07-16 09:46:20|94.6|94.55|94.46|94.37|94.6|94.55|94.46|94.36|33718
1626428790000|2021-07-16 09:46:30|94.45|94.38|94.52|94.45|94.55|94.49|94.45|94.38|49768
1626428800000|2021-07-16 09:46:40|94.53|94.46|94.52|94.45|94.53|94.46|94.52|94.44|3422
1626428820000|2021-07-16 09:47:00|94.53|94.46|94.53|94.46|94.53|94.46|94.53|94.46|0
1626428830000|2021-07-16 09:47:10|94.52||94.52||94.52||94.52||222
1626428840000|2021-07-16 09:47:20|94.53|94.45|94.52|94.46|94.53|94.46|94.52|94.45|0
1626428850000|2021-07-16 09:47:30|94.5|94.45|94.46|94.42|94.5|94.45|94.46|94.42|466
1626428860000|2021-07-16 09:47:40|94.45|94.41|94.38|94.31|94.45|94.41|94.38|94.3|14616
1626428870000|2021-07-16 09:47:50||94.32||94.32||94.32||94.32|0
1626428880000|2021-07-16 09:48:00|94.37||94.35||94.37||94.35||0
1626428890000|2021-07-16 09:48:10|94.37|94.33|94.38|94.33|94.38|94.33|94.37|94.33|3745
1626428910000|2021-07-16 09:48:30|94.39|94.34|94.42|94.37|94.44|94.38|94.39|94.34|4093
1626428920000|2021-07-16 09:48:40|94.46|94.38|94.49|94.44|94.5|94.44|94.46|94.38|10122
1626428930000|2021-07-16 09:48:50|94.5|94.45|94.52|94.46|94.53|94.46|94.47|94.44|9389
1626428940000|2021-07-16 09:49:00|94.53|94.44|94.57|94.51|94.58|94.51|94.52|94.44|2815
1626428950000|2021-07-16 09:49:10|94.56|94.52|94.56|94.51|94.57|94.52|94.56|94.51|0
1626428960000|2021-07-16 09:49:20|94.55|94.46|94.52|94.46|94.55|94.47|94.52|94.46|55
1626428970000|2021-07-16 09:49:30||94.47||94.47||94.47||94.47|21146
1626428980000|2021-07-16 09:49:40||94.46||94.47||94.47||94.46|5015
1626428990000|2021-07-16 09:49:50|94.53|94.49|94.6|94.54|94.6|94.54|94.53|94.49|28324
1626429000000|2021-07-16 09:50:00|94.63|94.55|94.6|94.56|94.65|94.58|94.6|94.55|8506
1626429010000|2021-07-16 09:50:10|94.59|94.55|94.59|94.54|94.59|94.55|94.59|94.53|2090
1626429030000|2021-07-16 09:50:30|||||||||150
1626429040000|2021-07-16 09:50:40|||||||||2114
1626429050000|2021-07-16 09:50:50|||||||||731
1626429060000|2021-07-16 09:51:00|94.58||94.58||94.58||94.57||1988
1626429070000|2021-07-16 09:51:10|94.59||94.57||94.59||94.57||8
1626429080000|2021-07-16 09:51:20|94.56|94.53|94.52|94.48|94.56|94.53|94.52|94.46|10792
1626429110000|2021-07-16 09:51:50|94.51|94.45|94.42|94.39|94.51|94.45|94.39|94.31|28957
1626429120000|2021-07-16 09:52:00||94.37||94.38||94.38||94.37|373
1626429130000|2021-07-16 09:52:10|||||||||514
1626429140000|2021-07-16 09:52:20|94.41|94.37|94.42|94.38|94.42|94.38|94.41|94.36|7
1626429150000|2021-07-16 09:52:30|94.44|94.39|94.51|94.46|94.51|94.46|94.42|94.39|1732
1626429160000|2021-07-16 09:52:40|94.55|94.47|94.55|94.5|94.56|94.5|94.55|94.47|5501
1626429170000|2021-07-16 09:52:50|94.54|94.48|94.53|94.47|94.54|94.49|94.53|94.47|4152
1626429180000|2021-07-16 09:53:00|94.52|94.46|94.48|94.42|94.52|94.46|94.48|94.4|6866
1626429190000|2021-07-16 09:53:10|94.47|94.44|94.46|94.42|94.47|94.44|94.46|94.42|383
1626429200000|2021-07-16 09:53:20|94.45|94.4|94.45|94.44|94.45|94.44|94.45|94.38|2906
1626429210000|2021-07-16 09:53:30|94.44|94.38|94.41|94.38|94.44|94.38|94.41|94.36|33
1626429220000|2021-07-16 09:53:40|94.4|94.36|94.37|94.34|94.4|94.36|94.37|94.31|8988
1626429230000|2021-07-16 09:53:50|94.38|94.35|94.42|94.35|94.42|94.35|94.37|94.35|3198
1626429240000|2021-07-16 09:54:00|94.41|94.37|94.41|94.37|94.41|94.37|94.41|94.37|1103
1626429250000|2021-07-16 09:54:10|94.43|94.38|94.43|94.38|94.44|94.4|94.43|94.38|6422
1626429260000|2021-07-16 09:54:20|94.42||94.42||94.42||94.42||1350
1626429290000|2021-07-16 09:54:50|94.41|94.37|94.31|94.25|94.41|94.37|94.31|94.24|33296
1626429310000|2021-07-16 09:55:10|94.3||94.3||94.3||94.3||1242
1626429320000|2021-07-16 09:55:20|94.31|94.26|94.3|94.23|94.37|94.31|94.23|94.19|67966
1626429330000|2021-07-16 09:55:30|94.31||94.31||94.31||94.3||0
1626429340000|2021-07-16 09:55:40|||||||||5815
1626429360000|2021-07-16 09:56:00|94.27|94.24|94.33|94.3|94.35|94.3|94.27|94.24|19603
1626429380000|2021-07-16 09:56:20|94.34|94.31|94.41|94.37|94.41|94.37|94.34|94.31|6139
1626429390000|2021-07-16 09:56:30|94.44|94.39|94.47|94.41|94.48|94.41|94.41|94.37|8421
1626429400000|2021-07-16 09:56:40|94.45|94.4|94.45|94.41|94.49|94.41|94.45|94.4|1808
1626429410000|2021-07-16 09:56:50|94.46||94.45||94.46||94.45||1241
1626429420000|2021-07-16 09:57:00|94.43|94.4|94.45|94.38|94.46|94.4|94.42|94.37|10002
1626429430000|2021-07-16 09:57:10|94.44|94.37|94.41|94.33|94.44|94.37|94.41|94.32|7270
1626429440000|2021-07-16 09:57:20|94.4|94.32|94.39|94.35|94.4|94.35|94.39|94.32|911
1626429450000|2021-07-16 09:57:30|94.41|94.4|94.36|94.29|94.41|94.4|94.36|94.28|47409
1626429460000|2021-07-16 09:57:40|94.35|94.28|94.34|94.29|94.36|94.32|94.3|94.27|69500
1626429470000|2021-07-16 09:57:50|94.37|94.3|94.38|94.33|94.41|94.33|94.34|94.3|3620
1626429480000|2021-07-16 09:58:00|94.37|94.34|94.39|94.34|94.4|94.35|94.35|94.34|1223
1626429490000|2021-07-16 09:58:10|94.38|94.35|94.42|94.36|94.43|94.37|94.38|94.35|5138
1626429500000|2021-07-16 09:58:20|94.41|94.35|94.4|94.35|94.41|94.35|94.4|94.35|0
1626429510000|2021-07-16 09:58:30||94.36||94.35||94.36||94.35|40
1626429520000|2021-07-16 09:58:40|94.39|94.36|94.34|94.3|94.39|94.36|94.34|94.29|2297
1626429530000|2021-07-16 09:58:50|94.35|94.29|94.36|94.33|94.41|94.33|94.35|94.29|9670
1626429540000|2021-07-16 09:59:00|94.39|94.34|94.41|94.36|94.43|94.38|94.39|94.34|4349
1626429550000|2021-07-16 09:59:10|94.4|94.34|94.4|94.33|94.4|94.34|94.4|94.32|3169
1626429600000|2021-07-16 10:00:00||94.32||94.32||94.32||94.32|0
1626429610000|2021-07-16 10:00:10|94.37|94.33|94.34|94.3|94.37|94.33|94.34|94.29|12759
1626429620000|2021-07-16 10:00:20|94.36|94.31|94.35|94.29|94.41|94.32|94.35|94.29|20846
1626429650000|2021-07-16 10:00:50|||||||||79
1626429660000|2021-07-16 10:01:00|94.34|94.27|94.28|94.23|94.34|94.27|94.28|94.21|7677
1626429670000|2021-07-16 10:01:10|94.27|94.24|94.32|94.24|94.34|94.28|94.27|94.23|11158
1626429690000|2021-07-16 10:01:30|94.34|94.25|94.36|94.3|94.37|94.31|94.32|94.25|15426
1626429700000|2021-07-16 10:01:40|94.35||94.32||94.35||94.32||90
1626429710000|2021-07-16 10:01:50|94.31|94.27|94.31|94.24|94.31|94.27|94.31|94.23|418
1626429720000|2021-07-16 10:02:00|94.29|94.23|94.24|94.19|94.29|94.23|94.24|94.19|4705
1626429730000|2021-07-16 10:02:10|94.23||94.23||94.23||94.23||3505
1626429740000|2021-07-16 10:02:20|94.22|94.18|94.18|94.15|94.22|94.18|94.18|94.15|6782
1626429750000|2021-07-16 10:02:30|94.17|94.12|94.11|94.06|94.17|94.12|94.1|94.05|5833
1626429760000|2021-07-16 10:02:40|94.1|94.07|94.11|94.07|94.11|94.07|94.1|94.04|2402
1626429770000|2021-07-16 10:02:50|94.14|94.08|94.15|94.08|94.16|94.1|94.11|94.07|12570
1626429780000|2021-07-16 10:03:00|94.14|94.09|94.09|94.01|94.14|94.09|94.09|94|6197
1626429790000|2021-07-16 10:03:10|94.1|94.02|94.14|94.06|94.15|94.06|94.1|94.02|7991
1626429800000|2021-07-16 10:03:20|94.13||94.13||94.13||94.13||253
1626429810000|2021-07-16 10:03:30|94.12||94.12||94.12||94.12||2000
1626429820000|2021-07-16 10:03:40|94.11||94.11||94.11||94.1||0
1626429830000|2021-07-16 10:03:50|94.1||94.1||94.1||94.1||0
1626429850000|2021-07-16 10:04:10|94.13|94.07|94.13|94.07|94.13|94.08|94.07|94.06|6524
1626429860000|2021-07-16 10:04:20|94.12|94.06|94.12|94.06|94.12|94.06|94.12|94.06|1000
1626429880000|2021-07-16 10:04:40|||||||||10500
1626429890000|2021-07-16 10:04:50|94.11|94.04|93.99|93.93|94.11|94.04|93.99|93.92|6066
1626429900000|2021-07-16 10:05:00|94.02|93.94|94.02|93.96|94.03|93.96|93.99|93.94|9710
1626429910000|2021-07-16 10:05:10|94.05|93.97|94.06|93.99|94.07|93.99|94.02|93.97|5781
1626429920000|2021-07-16 10:05:20|94.08|94|94.09|94.03|94.1|94.03|94.08|94|1053
1626429930000|2021-07-16 10:05:30|94.08||94.07||94.08||94.07||2500
1626429940000|2021-07-16 10:05:40|94.06|94.02|94.03|93.97|94.06|94.03|94.03|93.97|12692
1626429950000|2021-07-16 10:05:50|94.02|93.98|94.01|93.94|94.06|93.99|94.01|93.94|13482
1626429960000|2021-07-16 10:06:00|94|93.93|93.97|93.91|94|93.93|93.97|93.9|3328
1626429970000|2021-07-16 10:06:10|93.96|93.9|93.78|93.7|93.96|93.9|93.78|93.69|135288
1626429980000|2021-07-16 10:06:20|93.77|93.69|93.77|93.71|93.79|93.73|93.74|93.68|19147
1626429990000|2021-07-16 10:06:30||93.72||93.72||93.72||93.72|0
1626430010000|2021-07-16 10:06:50|93.78|93.74|93.81|93.74|93.84|93.75|93.78|93.72|25182
1626430020000|2021-07-16 10:07:00|93.8|93.73|93.8|93.76|93.84|93.77|93.8|93.72|8094
1626430030000|2021-07-16 10:07:10|93.79||93.79||93.79||93.79||5
1626430050000|2021-07-16 10:07:30|93.84|93.77|93.83|93.76|93.84|93.77|93.79|93.76|4092
1626430060000|2021-07-16 10:07:40|93.84|93.78|93.88|93.81|93.89|93.81|93.84|93.78|7012
1626430070000|2021-07-16 10:07:50|93.87|93.8|93.77|93.7|93.87|93.8|93.77|93.69|8226
1626430080000|2021-07-16 10:08:00|93.81|93.71|93.8|93.73|93.81|93.73|93.8|93.71|122322
1626430090000|2021-07-16 10:08:10||93.74||93.75||93.75||93.74|3408
1626430100000|2021-07-16 10:08:20|93.81|93.76|93.86|93.78|93.87|93.78|93.81|93.76|3822
1626430110000|2021-07-16 10:08:30|93.85|93.77|93.84|93.78|93.85|93.78|93.84|93.75|24299
1626430130000|2021-07-16 10:08:50|93.83|93.77|93.73|93.68|93.83|93.77|93.73|93.68|13676
1626430140000|2021-07-16 10:09:00|93.72|93.66|93.67|93.6|93.72|93.66|93.64|93.58|40291
1626430150000|2021-07-16 10:09:10|93.66||93.67||93.67||93.66||0
1626430160000|2021-07-16 10:09:20||93.62||93.62||93.62||93.62|4000
1626430170000|2021-07-16 10:09:30|||||||||3000
1626430180000|2021-07-16 10:09:40|93.66||93.66||93.66||93.66||3
1626430190000|2021-07-16 10:09:50||93.6||93.62||93.62||93.59|81
1626430210000|2021-07-16 10:10:10|93.65|93.6|93.63|93.59|93.65|93.6|93.63|93.59|4996
1626430230000|2021-07-16 10:10:30|||||||||253
1626430240000|2021-07-16 10:10:40|93.62||93.62||93.62||93.62||10
1626430250000|2021-07-16 10:10:50|93.63|93.6|93.58|93.51|93.67|93.6|93.58|93.5|10243
1626430260000|2021-07-16 10:11:00|93.57|93.5|93.56|93.51|93.57|93.51|93.56|93.5|9785
1626430270000|2021-07-16 10:11:10|93.55|93.5|93.59|93.53|93.63|93.54|93.52|93.47|33137
1626430280000|2021-07-16 10:11:20|93.63|93.54|93.66|93.6|93.67|93.6|93.63|93.54|15382
1626430290000|2021-07-16 10:11:30|93.65||93.64||93.65||93.64||8488
1626430300000|2021-07-16 10:11:40|93.63|93.59|93.56|93.5|93.63|93.59|93.56|93.48|5214
1626430310000|2021-07-16 10:11:50|93.55||93.54||93.55||93.54||0
1626430320000|2021-07-16 10:12:00|93.53|93.47|93.44|93.38|93.53|93.5|93.44|93.37|5383
1626430330000|2021-07-16 10:12:10|93.48||93.48||93.49||93.46||17869
1626430340000|2021-07-16 10:12:20|93.44||93.44||93.44||93.44||0
1626430350000|2021-07-16 10:12:30|93.43|93.37|93.43|93.36|93.43|93.37|93.43|93.35|240
1626430360000|2021-07-16 10:12:40|93.42|93.35|93.37|93.28|93.42|93.35|93.37|93.27|4137
1626430370000|2021-07-16 10:12:50|93.39|93.29|93.48|93.41|93.49|93.41|93.39|93.29|22060
1626430380000|2021-07-16 10:13:00|93.49|93.44|93.48|93.44|93.51|93.44|93.48|93.44|0
1626430390000|2021-07-16 10:13:10|93.47|93.4|93.47|93.39|93.47|93.4|93.47|93.38|25
1626430400000|2021-07-16 10:13:20|93.46|93.41|93.46|93.41|93.46|93.41|93.46|93.41|53
1626430410000|2021-07-16 10:13:30|93.45|93.36|93.42|93.36|93.45|93.36|93.42|93.34|52
1626430420000|2021-07-16 10:13:40|93.44|93.38|93.45|93.41|93.49|93.42|93.44|93.38|15050
1626430430000|2021-07-16 10:13:50|93.5|93.42|93.47|93.42|93.51|93.42|93.47|93.42|2352
1626430440000|2021-07-16 10:14:00|93.46|93.39|93.41|93.36|93.47|93.39|93.41|93.35|1877
1626430450000|2021-07-16 10:14:10|93.42|93.42|93.47|93.41|93.47|93.42|93.41|93.36|26458
1626430460000|2021-07-16 10:14:20|93.5|93.42|93.53|93.47|93.55|93.47|93.5|93.42|6245
1626430470000|2021-07-16 10:14:30|||||||||320
1626430490000|2021-07-16 10:14:50|93.52|93.45|93.45|93.38|93.52|93.45|93.45|93.37|11734
1626430500000|2021-07-16 10:15:00|93.44||93.44||93.44||93.44||0
1626430510000|2021-07-16 10:15:10||93.39||93.4||93.4||93.39|0
1626430520000|2021-07-16 10:15:20|93.48||93.44||93.48||93.44||56306
1626430530000|2021-07-16 10:15:30|93.48|93.44|93.48|93.44|93.51|93.44|93.47|93.4|3771
1626430550000|2021-07-16 10:15:50|93.47|93.42|93.47|93.44|93.48|93.44|93.44|93.4|10031
1626430560000|2021-07-16 10:16:00|93.46||93.46||93.46||93.46||200
1626430570000|2021-07-16 10:16:10|93.45|93.4|93.34|93.27|93.47|93.44|93.34|93.26|18088
1626430590000|2021-07-16 10:16:30|93.33|93.26|93.32|93.25|93.33|93.26|93.32|93.24|10519
1626430600000|2021-07-16 10:16:40|93.31|93.24|93.28|93.21|93.31|93.24|93.28|93.2|2500
1626430610000|2021-07-16 10:16:50|93.27|93.2|93.24|93.18|93.27|93.2|93.23|93.17|25
1626430620000|2021-07-16 10:17:00||93.19||93.19||93.19||93.19|415
1626430640000|2021-07-16 10:17:20|93.23|93.18|93.23|93.15|93.24|93.18|93.22|93.14|340
1626430650000|2021-07-16 10:17:30|93.22|93.16|93.21|93.14|93.22|93.17|93.21|93.13|4
1626430660000|2021-07-16 10:17:40|93.2|93.13|93.19|93.13|93.2|93.13|93.19|93.11|0
1626430680000|2021-07-16 10:18:00|93.18|93.08|93.11|93.02|93.18|93.09|93.11|93.02|8904
1626430690000|2021-07-16 10:18:10||93.03||93.02||93.03||93.02|0
1626430700000|2021-07-16 10:18:20||93.03||93.04||93.04||93.02|932
1626430710000|2021-07-16 10:18:30|93.1|93.03|93.07|93.01|93.1|93.03|93.07|93|9416
1626430720000|2021-07-16 10:18:40|93.1|93|93.05|93|93.1|93.05|93.05|93|30530
1626430730000|2021-07-16 10:18:50|||||||||537
1626430740000|2021-07-16 10:19:00|93.04|92.99|93.02|92.96|93.04|92.99|92.92|92.81|89038
1626430750000|2021-07-16 10:19:10||92.97||92.97||92.97||92.97|0
1626430760000|2021-07-16 10:19:20||92.96||92.96||92.96||92.96|0
1626430770000|2021-07-16 10:19:30|93.01|92.95|92.93|92.86|93.01|92.95|92.93|92.85|5192
1626430780000|2021-07-16 10:19:40||92.87||92.88||92.88||92.87|0
1626430790000|2021-07-16 10:19:50|92.95|92.89|92.99|92.95|92.99|92.95|92.95|92.89|6422
1626430800000|2021-07-16 10:20:00|93.02|92.96|93.05|92.98|93.08|92.98|93.02|92.95|5702
1626430820000|2021-07-16 10:20:20|93.06|92.99|93.15|93.09|93.16|93.09|93.06|92.99|4968
1626430830000|2021-07-16 10:20:30|93.17|93.1|93.16|93.09|93.17|93.1|93.16|93.09|0
1626430840000|2021-07-16 10:20:40|93.15||93.14||93.15||93.14||25
1626430850000|2021-07-16 10:20:50|93.15|93.07|93.15|93.1|93.15|93.1|93.13|93.05|5069
1626430870000|2021-07-16 10:21:10|93.17|93.09|93.13|93.09|93.21|93.17|93.13|93.09|17161
1626430880000|2021-07-16 10:21:20|93.14||93.13||93.14||93.13||0
1626430900000|2021-07-16 10:21:40|93.12|93.06|93.09|93.03|93.12|93.06|93.09|93|2902
1626430910000|2021-07-16 10:21:50|93.1|93.04|93.14|93.06|93.14|93.06|93.1|93.04|5943
1626430920000|2021-07-16 10:22:00|93.13|93.05|93.15|93.1|93.15|93.1|93.12|93.03|6884
1626430930000|2021-07-16 10:22:10|93.14|93.07|93.14|93.06|93.15|93.07|93.1|93.03|1265
1626430940000|2021-07-16 10:22:20|93.13||93.13||93.13||93.13||0
1626430950000|2021-07-16 10:22:30|93.12|93.07|93.12|93.06|93.12|93.07|93.12|93.06|64
1626430960000|2021-07-16 10:22:40|93.13|93.07|93.06|93.03|93.17|93.11|93.06|93|26532
1626430970000|2021-07-16 10:22:50|93.07|93.04|93.07|93|93.11|93.06|93.04|93|45789
1626430980000|2021-07-16 10:23:00|93.06|92.99|92.93|92.87|93.06|92.99|92.89|92.82|113140
1626430990000|2021-07-16 10:23:10|92.94|92.86|92.95|92.88|92.96|92.91|92.92|92.84|25345
1626431000000|2021-07-16 10:23:20|92.96|92.89|93|92.94|93.05|92.96|92.96|92.89|44983
1626431010000|2021-07-16 10:23:30|93.01|92.95|93.08|93|93.09|93.01|93.01|92.94|11899
1626431020000|2021-07-16 10:23:40|93.05|93.01|93.05|93.01|93.05|93.01|93.05|93.01|10538
1626431030000|2021-07-16 10:23:50|93.09|93.02|93.09|93.01|93.1|93.02|93.09|93.01|7448
1626431040000|2021-07-16 10:24:00|93.05|93|93|92.94|93.05|93|93|92.9|10299
1626431050000|2021-07-16 10:24:10|93.02|92.95|93.03|92.96|93.03|92.96|93.01|92.93|8620
1626431060000|2021-07-16 10:24:20|93.05|92.97|93.08|93.02|93.09|93.02|93.05|92.97|23204
1626431070000|2021-07-16 10:24:30|93.07||93.07||93.07||93.07||523
1626431080000|2021-07-16 10:24:40|93.06|93.01|93.03|93.02|93.06|93.02|93.03|92.94|4660
1626431090000|2021-07-16 10:24:50|||||||||6945
1626431100000|2021-07-16 10:25:00|93.05|92.99|93.02|92.97|93.05|92.99|93.02|92.95|5696
1626431110000|2021-07-16 10:25:10|93.01|92.96|92.98|92.91|93.01|92.96|92.98|92.9|3100
1626431120000|2021-07-16 10:25:20|92.99|92.92|93.04|92.95|93.05|92.97|92.98|92.92|12870
1626431130000|2021-07-16 10:25:30|93.03|92.94|93.02|92.93|93.03|92.94|93.02|92.92|38
1626431140000|2021-07-16 10:25:40|93.03|92.94|93.1|93.02|93.13|93.04|93.03|92.94|9534
1626431150000|2021-07-16 10:25:50|93.12|93.04|93.11|93.05|93.13|93.05|93.11|93.02|7024
1626431160000|2021-07-16 10:26:00|93.13|93.04|93.2|93.14|93.2|93.14|93.11|93.03|26774
1626431170000|2021-07-16 10:26:10|93.22||93.2||93.22||93.2||0
1626431180000|2021-07-16 10:26:20|93.23|93.15|93.28|93.21|93.31|93.21|93.23|93.15|10206
1626431190000|2021-07-16 10:26:30|93.3|93.22|93.28|93.21|93.31|93.22|93.28|93.21|0
1626431210000|2021-07-16 10:26:50|93.27|93.18|93.15|93.07|93.27|93.18|93.15|93.06|23936
1626431220000|2021-07-16 10:27:00|||||||||3000
1626431230000|2021-07-16 10:27:10|||||||||1324
1626431240000|2021-07-16 10:27:20|93.18|93.08|93.18|93.11|93.2|93.11|93.18|93.08|825
1626431250000|2021-07-16 10:27:30|93.17|93.09|93.17|93.09|93.18|93.11|93.17|93.08|0
1626431260000|2021-07-16 10:27:40|93.2|93.11|93.18|93.13|93.2|93.13|93.17|93.09|1449
1626431290000|2021-07-16 10:28:10|93.17|93.14|93.17|93.11|93.18|93.14|93.17|93.07|3436
1626431300000|2021-07-16 10:28:20|93.18||93.17||93.18||93.17||625
1626431310000|2021-07-16 10:28:30|93.18|93.13|93.23|93.16|93.24|93.17|93.18|93.13|13472
1626431320000|2021-07-16 10:28:40|93.22|93.13|93.11|93.03|93.24|93.13|93.08|93.02|320803
1626431330000|2021-07-16 10:28:50|93.1|93.05|93.03|92.96|93.11|93.05|92.97|92.88|49624
1626431340000|2021-07-16 10:29:00|93.04|92.97|93.13|93.07|93.14|93.07|93.04|92.97|20704
1626431360000|2021-07-16 10:29:20|93.12|93.04|93.06|93|93.12|93.04|93.06|92.98|4232
1626431370000|2021-07-16 10:29:30|93.07|92.97|93.09|93.02|93.12|93.03|93.07|92.97|11111
1626431380000|2021-07-16 10:29:40||92.99||93||93||92.99|436
1626431390000|2021-07-16 10:29:50|93.08|92.99|93.07|92.98|93.08|92.99|93.07|92.98|0
1626431400000|2021-07-16 10:30:00|93.06|92.95|93.01|92.93|93.06|92.98|92.98|92.89|9624
1626431410000|2021-07-16 10:30:10|93.03|92.94|93.03|92.94|93.04|92.95|93.03|92.93|0
1626431420000|2021-07-16 10:30:20|93.02||93||93.02||93||1018
1626431440000|2021-07-16 10:30:40||92.95||92.95||92.95||92.95|0
1626431450000|2021-07-16 10:30:50|92.99|92.94|92.99|92.94|92.99|92.94|92.99|92.94|0
1626431460000|2021-07-16 10:31:00|92.98|92.93|92.98|92.94|92.98|92.94|92.96|92.93|2839
1626431480000|2021-07-16 10:31:20|92.97|92.93|92.92|92.85|92.97|92.93|92.92|92.84|6716
1626431490000|2021-07-16 10:31:30|92.93|92.86|92.95|92.89|92.95|92.89|92.92|92.86|6044
1626431500000|2021-07-16 10:31:40|92.96|92.9|92.99|92.93|92.99|92.93|92.96|92.9|3354
1626431510000|2021-07-16 10:31:50|93.02|92.94|93|92.93|93.03|92.94|92.98|92.93|7925
1626431520000|2021-07-16 10:32:00|92.99|92.92|93.07|92.99|93.07|92.99|92.99|92.92|12909
1626431530000|2021-07-16 10:32:10||93||93||93||92.99|0
1626431540000|2021-07-16 10:32:20|||||||||3870
1626431550000|2021-07-16 10:32:30|93.08|93.03|93.11|93.02|93.16|93.08|93.08|93.02|16621
1626431560000|2021-07-16 10:32:40||93.03||93.03||93.03||93.03|183
1626431570000|2021-07-16 10:32:50|||||||||207
1626431580000|2021-07-16 10:33:00|93.1|93.04|93.11|93.03|93.12|93.06|93.07|93|11185
1626431590000|2021-07-16 10:33:10|93.01|93.04|93|92.93|93.11|93.04|93|92.92|43774
1626431610000|2021-07-16 10:33:30|93.01|93|93.05|92.97|93.07|93|93|92.93|49000
1626431620000|2021-07-16 10:33:40||92.96||92.97||92.97||92.96|3
1626431630000|2021-07-16 10:33:50|93.02||93.01||93.02||93.01||0
1626431640000|2021-07-16 10:34:00|93.02|92.98|93.05|93|93.07|93|93.02|92.98|7953
1626431660000|2021-07-16 10:34:20|||||||||10682
1626431670000|2021-07-16 10:34:30|93.07|93.01|93.08|93.03|93.13|93.03|93.05|93|15871
1626431680000|2021-07-16 10:34:40|93.07|93.02|93.06|93|93.07|93.02|93.06|93|3728
1626431700000|2021-07-16 10:35:00|93.05|92.96|92.95|92.89|93.05|93|92.95|92.89|49440
1626431710000|2021-07-16 10:35:10|92.88|92.86|92.87|92.81|92.95|92.86|92.87|92.8|20860
1626431720000|2021-07-16 10:35:20|||||||||1200
1626431730000|2021-07-16 10:35:30|92.8|92.79|92.84|92.76|92.89|92.81|92.8|92.74|37009
1626431740000|2021-07-16 10:35:40|92.83|92.75|92.84|92.8|92.87|92.85|92.8|92.71|69946
1626431750000|2021-07-16 10:35:50|92.89|92.86|92.87|92.81|92.9|92.87|92.85|92.8|23048
1626431760000|2021-07-16 10:36:00|92.88|92.82|92.88|92.82|92.88|92.82|92.88|92.82|0
1626431770000|2021-07-16 10:36:10|92.87|92.81|92.85|92.8|92.87|92.81|92.85|92.8|17142
1626431780000|2021-07-16 10:36:20|||||||||150
1626431790000|2021-07-16 10:36:30|92.84|92.77|92.81|92.74|92.84|92.8|92.81|92.73|4164
1626431800000|2021-07-16 10:36:40|92.83|92.75|92.8|92.76|92.83|92.76|92.8|92.75|1941
1626431810000|2021-07-16 10:36:50|92.79|92.73|92.79|92.71|92.79|92.73|92.79|92.69|1412
1626431820000|2021-07-16 10:37:00|92.78|92.7|92.77|92.67|92.78|92.7|92.77|92.67|1874
1626431830000|2021-07-16 10:37:10|92.75|92.66|92.71|92.64|92.75|92.66|92.71|92.63|2128
1626431840000|2021-07-16 10:37:20|92.7|92.63|92.64|92.56|92.7|92.63|92.64|92.55|4000
1626431850000|2021-07-16 10:37:30|92.63|92.57|92.6|92.57|92.63|92.57|92.6|92.57|1000
1626431880000|2021-07-16 10:38:00|92.61|92.53|92.54|92.5|92.61|92.58|92.54|92.5|12281
1626431890000|2021-07-16 10:38:10|92.53|92.51|92.56|92.51|92.61|92.56|92.53|92.5|29076
1626431910000|2021-07-16 10:38:30|92.59|92.52|92.58|92.5|92.59|92.54|92.56|92.5|56606
1626431920000|2021-07-16 10:38:40|92.56|92.47|92.56|92.52|92.56|92.53|92.5|92.43|13880
1626431940000|2021-07-16 10:39:00|92.59|92.53|92.62|92.56|92.64|92.56|92.59|92.53|10984
1626431950000|2021-07-16 10:39:10|92.61|92.55|92.58|92.5|92.61|92.55|92.58|92.49|1441
1626431960000|2021-07-16 10:39:20|92.57||92.56||92.57||92.56||0
1626431970000|2021-07-16 10:39:30||92.51||92.51||92.51||92.51|10
1626431980000|2021-07-16 10:39:40|92.55|92.52|92.55|92.51|92.55|92.52|92.55|92.51|3502
1626431990000|2021-07-16 10:39:50|92.54|92.49|92.49|92.42|92.54|92.49|92.42|92.34|16648
1626432000000|2021-07-16 10:40:00|92.5|92.43|92.5|92.45|92.5|92.45|92.47|92.43|2742
1626432010000|2021-07-16 10:40:10|92.51|92.46|92.59|92.53|92.6|92.53|92.51|92.46|7682
1626432020000|2021-07-16 10:40:20|92.58|92.52|92.57|92.5|92.58|92.52|92.57|92.5|9421
1626432030000|2021-07-16 10:40:30|92.58|92.51|92.63|92.57|92.64|92.58|92.58|92.51|3484
1626432040000|2021-07-16 10:40:40|92.66||92.65||92.66||92.65||0
1626432050000|2021-07-16 10:40:50|||||||||72
1626432060000|2021-07-16 10:41:00|92.64|92.56|92.55|92.53|92.64|92.56|92.55|92.5|1
1626432070000|2021-07-16 10:41:10|92.54|92.5|92.53|92.5|92.54|92.5|92.53|92.5|7800
1626432080000|2021-07-16 10:41:20||92.49||92.49||92.49||92.49|3582
1626432090000|2021-07-16 10:41:30|92.54|92.5|92.59|92.52|92.59|92.52|92.54|92.5|7061
1626432100000|2021-07-16 10:41:40|92.54|92.53|92.59|92.53|92.59|92.53|92.54|92.52|524
1626432120000|2021-07-16 10:42:00|||||||||1500
1626432130000|2021-07-16 10:42:10|92.58|92.51|92.58|92.52|92.58|92.52|92.55|92.49|3509
1626432140000|2021-07-16 10:42:20|92.59|92.53|92.64|92.57|92.65|92.57|92.59|92.53|4482
1626432150000|2021-07-16 10:42:30|92.66|92.58|92.67|92.61|92.68|92.61|92.65|92.58|457
1626432160000|2021-07-16 10:42:40|92.7|92.62|92.69|92.63|92.7|92.63|92.69|92.62|0
1626432190000|2021-07-16 10:43:10|92.72|92.64|92.74|92.68|92.76|92.68|92.72|92.64|4615
1626432200000|2021-07-16 10:43:20|92.73|92.69|92.73|92.69|92.73|92.69|92.73|92.68|1808
1626432210000|2021-07-16 10:43:30|92.74|92.7|92.77|92.72|92.77|92.72|92.74|92.7|3015
1626432220000|2021-07-16 10:43:40|92.78||92.78||92.78||92.78||1023
1626432230000|2021-07-16 10:43:50|92.8|92.73|92.83|92.74|92.84|92.74|92.8|92.73|1964
1626432240000|2021-07-16 10:44:00|92.81||92.79||92.81||92.78||335
1626432250000|2021-07-16 10:44:10|92.78|92.72|92.78|92.72|92.78|92.72|92.78|92.72|11859
1626432260000|2021-07-16 10:44:20|92.77|92.69|92.69|92.62|92.77|92.69|92.69|92.61|1676
1626432270000|2021-07-16 10:44:30|92.68|92.6|92.66|92.6|92.68|92.61|92.66|92.59|1250
1626432290000|2021-07-16 10:44:50|92.68|92.61|92.69|92.62|92.7|92.62|92.68|92.61|1064
1626432300000|2021-07-16 10:45:00|92.68|92.6|92.7|92.64|92.7|92.64|92.67|92.6|3654
1626432310000|2021-07-16 10:45:10|92.72|92.65|92.77|92.71|92.77|92.71|92.71|92.63|7231
1626432320000|2021-07-16 10:45:20||92.72||92.73||92.73||92.72|0
1626432330000|2021-07-16 10:45:30|92.76||92.76||92.76||92.76||1084
1626432360000|2021-07-16 10:46:00|92.79|92.74|92.86|92.8|92.86|92.81|92.79|92.74|5357
1626432370000|2021-07-16 10:46:10|92.87|92.81|92.79|92.73|92.89|92.81|92.79|92.72|11784
1626432380000|2021-07-16 10:46:20|92.78|92.69|92.73|92.67|92.78|92.7|92.73|92.66|472
1626432390000|2021-07-16 10:46:30|92.74||92.73||92.74||92.73||500
1626432400000|2021-07-16 10:46:40|92.72|92.64|92.72|92.64|92.72|92.64|92.71|92.63|10755
1626432410000|2021-07-16 10:46:50|92.71|92.65|92.71|92.65|92.71|92.65|92.71|92.65|348
1626432420000|2021-07-16 10:47:00|92.7|92.66|92.72|92.66|92.72|92.66|92.7|92.66|2688
1626432430000|2021-07-16 10:47:10|92.73|92.67|92.74|92.68|92.74|92.68|92.71|92.67|13603
1626432440000|2021-07-16 10:47:20|92.75|92.69|92.77|92.7|92.8|92.73|92.75|92.69|3789
1626432450000|2021-07-16 10:47:30|92.78|92.71|92.8|92.76|92.8|92.76|92.78|92.71|2920
1626432470000|2021-07-16 10:47:50|92.82|92.77|92.83|92.79|92.84|92.79|92.82|92.75|5477
1626432480000|2021-07-16 10:48:00|92.82|92.8|92.86|92.8|92.88|92.8|92.82|92.8|2275
1626432490000|2021-07-16 10:48:10|92.87|92.81|92.93|92.86|92.93|92.86|92.87|92.81|2917
1626432500000|2021-07-16 10:48:20|||||||||1076
1626432510000|2021-07-16 10:48:30|92.94||92.94||92.95||92.94||0
1626432520000|2021-07-16 10:48:40|92.93||92.92||92.93||92.92||10
1626432530000|2021-07-16 10:48:50|92.91|92.84|92.86|92.8|92.91|92.84|92.86|92.78|2241
1626432540000|2021-07-16 10:49:00|92.88|92.81|92.87|92.8|92.89|92.85|92.87|92.79|9382
1626432560000|2021-07-16 10:49:20|92.88|92.82|92.9|92.83|92.9|92.83|92.88|92.82|3054
1626432570000|2021-07-16 10:49:30|92.89|92.82|92.87|92.81|92.89|92.83|92.87|92.8|2500
1626432580000|2021-07-16 10:49:40|92.86|92.8|92.85|92.79|92.86|92.8|92.85|92.78|6448
1626432590000|2021-07-16 10:49:50|92.84|92.78|92.84|92.78|92.84|92.78|92.84|92.78|0
1626432600000|2021-07-16 10:50:00|||||||||5886
1626432610000|2021-07-16 10:50:10|||||||||1000
1626432620000|2021-07-16 10:50:20|92.85|92.79|92.79|92.71|92.85|92.79|92.79|92.7|7450
1626432630000|2021-07-16 10:50:30|92.78||92.78||92.78||92.78||0
1626432640000|2021-07-16 10:50:40|||||||||10779
1626432660000|2021-07-16 10:51:00|92.77||92.77||92.77||92.77||340
1626432670000|2021-07-16 10:51:10|92.76|92.68|92.75|92.69|92.76|92.69|92.75|92.68|0
1626432680000|2021-07-16 10:51:20|92.77|92.71|92.78|92.74|92.78|92.74|92.75|92.71|14845
1626432690000|2021-07-16 10:51:30||92.75||92.76||92.76||92.75|0
1626432730000|2021-07-16 10:52:10|92.81|92.77|92.84|92.8|92.84|92.81|92.81|92.76|35840
1626432740000|2021-07-16 10:52:20|92.85|92.77|92.76|92.69|92.85|92.77|92.76|92.68|7971
1626432750000|2021-07-16 10:52:30|92.77|92.77|92.74|92.68|92.78|92.77|92.74|92.68|20000
1626432760000|2021-07-16 10:52:40|92.73|92.66|92.72|92.63|92.73|92.67|92.72|92.62|400
1626432770000|2021-07-16 10:52:50|92.73|92.64|92.76|92.72|92.78|92.72|92.73|92.64|5341
1626432780000|2021-07-16 10:53:00|92.78|92.73|92.84|92.78|92.85|92.78|92.78|92.72|2233
1626432800000|2021-07-16 10:53:20|92.83|92.79|92.85|92.8|92.85|92.8|92.82|92.78|8161
1626432810000|2021-07-16 10:53:30|92.88|92.81|92.89|92.83|92.91|92.83|92.88|92.81|5651
1626432820000|2021-07-16 10:53:40|92.87|92.81|92.86|92.79|92.89|92.81|92.86|92.78|2349
1626432840000|2021-07-16 10:54:00|92.85|92.8|92.8|92.75|92.85|92.8|92.8|92.74|716
1626432850000|2021-07-16 10:54:10|92.79|92.74|92.8|92.73|92.8|92.74|92.79|92.72|5000
1626432880000|2021-07-16 10:54:40|92.79||92.79||92.79||92.79||59
1626432890000|2021-07-16 10:54:50|92.8|92.74|92.83|92.77|92.83|92.77|92.8|92.74|1358
1626432910000|2021-07-16 10:55:10|92.82|92.75|92.8|92.77|92.82|92.77|92.8|92.73|1155
1626432930000|2021-07-16 10:55:30|92.83|92.78|92.83|92.78|92.83|92.78|92.8|92.77|876
1626432940000|2021-07-16 10:55:40|92.82|92.77|92.8|92.75|92.82|92.77|92.8|92.72|531
1626432950000|2021-07-16 10:55:50|||||||||1062
1626432960000|2021-07-16 10:56:00|92.79||92.79||92.79||92.79||2304
1626432970000|2021-07-16 10:56:10||92.76||92.76||92.76||92.76|0
1626432980000|2021-07-16 10:56:20|92.81|92.77|92.86|92.82|92.86|92.82|92.81|92.77|27595
1626432990000|2021-07-16 10:56:30||92.81||92.82||92.82||92.81|749
1626433010000|2021-07-16 10:56:50|92.89|92.84|92.9|92.85|92.96|92.89|92.89|92.82|14812
1626433040000|2021-07-16 10:57:20|92.89|92.84|92.89|92.83|92.89|92.84|92.89|92.81|5
1626433050000|2021-07-16 10:57:30|92.9|92.84|92.9|92.84|92.9|92.84|92.89|92.84|1211
1626433060000|2021-07-16 10:57:40|92.89|92.83|92.89|92.84|92.89|92.84|92.89|92.83|3000
1626433080000|2021-07-16 10:58:00|92.88|92.83|92.88|92.83|92.89|92.84|92.86|92.83|8
1626433090000|2021-07-16 10:58:10|92.87|92.8|92.86|92.82|92.88|92.83|92.85|92.8|399
1626433110000|2021-07-16 10:58:30|92.87|92.83|92.92|92.86|92.95|92.86|92.86|92.83|5936
1626433120000|2021-07-16 10:58:40|92.91|92.84|92.91|92.85|92.91|92.85|92.91|92.83|0
1626433130000|2021-07-16 10:58:50|92.9|92.86|92.92|92.86|92.92|92.86|92.9|92.86|19
1626433140000|2021-07-16 10:59:00|92.91|92.85|92.89|92.85|92.91|92.85|92.89|92.83|535
1626433150000|2021-07-16 10:59:10|92.88|92.83|92.83|92.77|92.88|92.83|92.83|92.77|14088
1626433170000|2021-07-16 10:59:30|92.84|92.78|92.88|92.82|92.91|92.84|92.84|92.78|4389
1626433180000|2021-07-16 10:59:40||92.83||92.83||92.83||92.83|0
1626433190000|2021-07-16 10:59:50|92.91|92.84|92.91|92.86|92.92|92.88|92.91|92.84|2038
1626433200000|2021-07-16 11:00:00|92.9|92.85|92.9|92.83|92.91|92.85|92.9|92.83|510
1626433210000|2021-07-16 11:00:10|92.89|92.82|92.96|92.9|92.97|92.9|92.88|92.81|19407
1626433230000|2021-07-16 11:00:30|92.98|92.91|92.96|92.91|92.98|92.91|92.96|92.91|11
1626433240000|2021-07-16 11:00:40|||||||||201
1626433250000|2021-07-16 11:00:50|92.95|92.9|92.93|92.9|92.95|92.9|92.93|92.9|998
1626433270000|2021-07-16 11:01:10|92.96|92.91|92.98|92.93|92.99|92.93|92.96|92.91|2802
1626433280000|2021-07-16 11:01:20|92.97|92.91|92.97|92.91|92.97|92.91|92.97|92.91|100
1626433300000|2021-07-16 11:01:40|92.96||92.96||92.96||92.96||5
1626433310000|2021-07-16 11:01:50|92.95|92.9|92.92|92.91|92.95|92.91|92.92|92.9|1679
1626433320000|2021-07-16 11:02:00|92.91|92.9|92.89|92.83|92.91|92.9|92.89|92.82|4816
1626433330000|2021-07-16 11:02:10|92.86|92.81|92.8|92.74|92.86|92.81|92.78|92.73|6025
1626433340000|2021-07-16 11:02:20||92.76||92.78||92.78||92.76|0
1626433350000|2021-07-16 11:02:30|92.82|92.79|92.86|92.8|92.87|92.8|92.82|92.78|3993
1626433370000|2021-07-16 11:02:50|92.85|92.79|92.78|92.72|92.85|92.79|92.78|92.72|13529
1626433400000|2021-07-16 11:03:20|92.77|92.7|92.74|92.69|92.78|92.72|92.74|92.68|10516
1626433410000|2021-07-16 11:03:30|92.75|92.68|92.75|92.71|92.75|92.72|92.75|92.68|0
1626433420000|2021-07-16 11:03:40|92.74|92.69|92.74|92.67|92.75|92.71|92.71|92.67|13392
1626433440000|2021-07-16 11:04:00|92.73|92.66|92.68|92.64|92.73|92.66|92.68|92.64|29280
1626433450000|2021-07-16 11:04:10|92.67|92.62|92.57|92.5|92.67|92.62|92.57|92.49|14705
1626433460000|2021-07-16 11:04:20||92.51||92.52||92.52||92.51|0
1626433470000|2021-07-16 11:04:30|92.58|92.53|92.64|92.54|92.64|92.54|92.58|92.53|45493
1626433480000|2021-07-16 11:04:40|92.66|92.55|92.66|92.59|92.67|92.6|92.63|92.55|258
1626433490000|2021-07-16 11:04:50||92.58||92.59||92.59||92.58|0
1626433500000|2021-07-16 11:05:00||92.6||92.6||92.6||92.6|40
1626433510000|2021-07-16 11:05:10|92.69|92.61|92.7|92.66|92.7|92.66|92.69|92.61|1250
1626433520000|2021-07-16 11:05:20|92.73|92.67|92.78|92.71|92.79|92.71|92.73|92.67|22464
1626433530000|2021-07-16 11:05:30|92.8|92.72|92.79|92.73|92.81|92.73|92.79|92.71|1762
1626433540000|2021-07-16 11:05:40|92.8|92.8|92.84|92.8|92.87|92.8|92.8|92.73|10014
1626433550000|2021-07-16 11:05:50|92.83|92.77|92.84|92.8|92.84|92.8|92.8|92.77|20112
1626433560000|2021-07-16 11:06:00|92.83|92.77|92.84|92.8|92.84|92.8|92.83|92.77|6305
1626433570000|2021-07-16 11:06:10|92.83|92.77|92.81|92.77|92.83|92.8|92.8|92.76|47697
1626433600000|2021-07-16 11:06:40|92.8|92.74|92.8|92.75|92.8|92.75|92.8|92.72|3389
1626433620000|2021-07-16 11:07:00|92.78|92.72|92.78|92.73|92.78|92.75|92.77|92.72|4225
1626433640000|2021-07-16 11:07:20|92.8|92.74|92.78|92.73|92.8|92.75|92.78|92.73|1479
1626433650000|2021-07-16 11:07:30||92.74||92.73||92.74||92.73|2
1626433660000|2021-07-16 11:07:40||92.75||92.75||92.75||92.75|510
1626433670000|2021-07-16 11:07:50|92.8|92.76|92.8|92.76|92.8|92.76|92.8|92.76|1563
1626433680000|2021-07-16 11:08:00|92.79|92.74|92.8|92.76|92.8|92.76|92.79|92.74|0
1626433700000|2021-07-16 11:08:20|92.82|92.77|92.92|92.86|92.93|92.86|92.82|92.77|34103
1626433710000|2021-07-16 11:08:30|92.94|92.92|92.93|92.87|92.96|92.92|92.93|92.86|12331
1626433720000|2021-07-16 11:08:40|92.94|92.89|92.94|92.89|92.94|92.89|92.89|92.87|8093
1626433730000|2021-07-16 11:08:50|92.95|92.9|92.95|92.91|92.95|92.91|92.95|92.9|3219
1626433740000|2021-07-16 11:09:00|92.94||92.95||92.95||92.94||0
1626433750000|2021-07-16 11:09:10|92.94||92.94||92.94||92.94||0
1626433770000|2021-07-16 11:09:30|92.93|92.89|92.88|92.81|92.93|92.91|92.88|92.8|8526
1626433800000|2021-07-16 11:10:00|92.89|92.82|92.93|92.87|92.95|92.87|92.89|92.82|8519
1626433810000|2021-07-16 11:10:10|92.94|92.88|93|92.93|93|92.93|92.94|92.88|4216
1626433820000|2021-07-16 11:10:20|93.03|92.94|93.06|93|93.07|93|93.01|92.94|4728
1626433830000|2021-07-16 11:10:30|93.05|92.97|93.04|93|93.05|93|93.04|92.97|427
1626433840000|2021-07-16 11:10:40|93.03||93.01||93.03||93.01||0
1626433850000|2021-07-16 11:10:50|93|92.98|92.99|92.96|93|92.98|92.99|92.96|7629
1626433860000|2021-07-16 11:11:00|93||93||93||93||0
1626433870000|2021-07-16 11:11:10|92.99||92.99||92.99||92.99||2043
1626433880000|2021-07-16 11:11:20|||||||||1006
1626433890000|2021-07-16 11:11:30|92.98|92.93|92.96|92.93|92.98|92.93|92.96|92.93|158
1626433900000|2021-07-16 11:11:40|92.95|92.9|92.92|92.87|92.95|92.93|92.92|92.86|3889
1626433920000|2021-07-16 11:12:00|||||||||5000
1626433930000|2021-07-16 11:12:10|92.91|92.86|92.89|92.83|92.91|92.86|92.86|92.82|12275
1626433940000|2021-07-16 11:12:20|92.88|92.84|92.86|92.8|92.88|92.84|92.86|92.8|175
1626433990000|2021-07-16 11:13:10|92.87|92.81|92.91|92.88|92.95|92.88|92.87|92.81|47759
1626434000000|2021-07-16 11:13:20|92.92|92.86|92.92|92.86|92.93|92.86|92.92|92.86|1511
1626434010000|2021-07-16 11:13:30|92.93|92.88|92.91|92.88|92.93|92.88|92.91|92.88|0
1626434020000|2021-07-16 11:13:40|92.93|92.89|92.94|92.89|92.94|92.89|92.91|92.89|1526
1626434030000|2021-07-16 11:13:50|92.93|92.88|92.91|92.88|92.93|92.88|92.91|92.88|917
1626434060000|2021-07-16 11:14:20|92.93|92.89|92.94|92.88|92.95|92.91|92.93|92.88|16129
1626434070000|2021-07-16 11:14:30|92.95|92.89|92.95|92.9|92.95|92.9|92.95|92.89|0
1626434080000|2021-07-16 11:14:40||92.91||92.91||92.91||92.91|0
1626434090000|2021-07-16 11:14:50|92.94|92.9|92.94|92.89|92.94|92.9|92.94|92.89|432
1626434100000|2021-07-16 11:15:00|92.93|92.9|93|92.92|93.01|92.92|92.93|92.9|8535
1626434110000|2021-07-16 11:15:10|||||||||522
1626434120000|2021-07-16 11:15:20|92.99||92.96||92.99||92.96||0
1626434130000|2021-07-16 11:15:30|92.98|92.93|92.99|92.93|92.99|92.93|92.98|92.93|3140
1626434160000|2021-07-16 11:16:00|93|92.94|93.13|93.09|93.13|93.1|93|92.94|19908
1626434170000|2021-07-16 11:16:10|93.12|93.07|93.04|93.03|93.12|93.07|93.04|92.99|3787
1626434190000|2021-07-16 11:16:30|93.03|92.98|93.01|92.96|93.03|92.98|93.01|92.95|700
1626434200000|2021-07-16 11:16:40|93|92.93|93|92.96|93|92.96|93|92.93|0
1626434210000|2021-07-16 11:16:50||92.97||92.97||92.97||92.97|0
1626434230000|2021-07-16 11:17:10|93.01|92.98|93.09|93.03|93.09|93.03|93.01|92.97|11095
1626434240000|2021-07-16 11:17:20|93.1|93.04|93.09|93.03|93.11|93.05|93.09|93.02|1757
1626434250000|2021-07-16 11:17:30||93||93.01||93.01||93|16632
1626434260000|2021-07-16 11:17:40||93.03||93.04||93.04||93.03|15626
1626434270000|2021-07-16 11:17:50|||||||||32233
1626434290000|2021-07-16 11:18:10|93.1|93.05|93.11|93.06|93.11|93.06|93.09|93.05|6796
1626434300000|2021-07-16 11:18:20|93.08|93.04|93.08|93.03|93.11|93.04|93.08|93.02|1899
1626434310000|2021-07-16 11:18:30|93.1|93.05|93.08|93.06|93.1|93.06|93.08|93.05|15289
1626434320000|2021-07-16 11:18:40|93.1|93.07|93.1|93.04|93.11|93.07|93.08|93.04|11250
1626434330000|2021-07-16 11:18:50|93.09|93.05|93.1|93.04|93.11|93.05|93.07|93.04|1448
1626434340000|2021-07-16 11:19:00|93.09|93|93.03|92.98|93.09|93|93.03|92.96|2408
1626434350000|2021-07-16 11:19:10|93.04|92.99|93.04|93|93.05|93|93.04|92.99|3902
1626434370000|2021-07-16 11:19:30|93.03|92.96|93|92.95|93.03|92.97|93|92.94|2276
1626434380000|2021-07-16 11:19:40|92.99|92.94|92.98|92.93|92.99|92.94|92.98|92.92|214
1626434390000|2021-07-16 11:19:50|92.97|92.9|92.95|92.89|92.97|92.9|92.95|92.88|9054
1626434440000|2021-07-16 11:20:40|||||||||14119
1626434450000|2021-07-16 11:20:50|92.96|92.88|92.89|92.83|92.96|92.9|92.89|92.82|44256
1626434460000|2021-07-16 11:21:00|92.87|92.8|92.78|92.74|92.88|92.8|92.78|92.7|15951
1626434470000|2021-07-16 11:21:10||92.72||92.73||92.73||92.72|0
1626434480000|2021-07-16 11:21:20|||||||||359
1626434490000|2021-07-16 11:21:30|92.77|92.7|92.7|92.65|92.77|92.7|92.7|92.64|118
1626434500000|2021-07-16 11:21:40|92.69|92.63|92.7|92.63|92.7|92.63|92.69|92.62|24692
1626434510000|2021-07-16 11:21:50|92.71|92.64|92.73|92.68|92.74|92.68|92.71|92.64|10342
1626434520000|2021-07-16 11:22:00|92.72|92.67|92.7|92.66|92.73|92.67|92.66|92.64|24713
1626434530000|2021-07-16 11:22:10|92.69|92.65|92.69|92.65|92.69|92.65|92.69|92.65|0
1626434540000|2021-07-16 11:22:20|92.68|92.63|92.65|92.61|92.68|92.63|92.65|92.6|2594
1626434550000|2021-07-16 11:22:30|||||||||2137
1626434560000|2021-07-16 11:22:40|92.67|92.6|92.74|92.69|92.74|92.69|92.65|92.6|7235
1626434570000|2021-07-16 11:22:50|92.76|92.7|92.77|92.71|92.8|92.74|92.75|92.69|13836
1626434580000|2021-07-16 11:23:00|92.79|92.75|92.82|92.77|92.82|92.78|92.79|92.75|641
1626434590000|2021-07-16 11:23:10|92.81||92.81||92.81||92.81||0
1626434600000|2021-07-16 11:23:20|92.82|92.78|92.87|92.82|92.88|92.83|92.82|92.78|11334
1626434650000|2021-07-16 11:24:10|92.86||92.86||92.86||92.86||5
1626434720000|2021-07-16 11:25:20|92.85||92.85||92.85||92.85||687
1626434730000|2021-07-16 11:25:30|92.88|92.83|92.91|92.85|92.91|92.86|92.86|92.82|9899
1626434750000|2021-07-16 11:25:50|||||||||30000
1626434760000|2021-07-16 11:26:00|92.9||92.9||92.9||92.9||2142
1626434770000|2021-07-16 11:26:10|92.89|92.83|92.86|92.8|92.89|92.85|92.86|92.8|8808
1626434780000|2021-07-16 11:26:20||92.82||92.85||92.85||92.82|630
1626434800000|2021-07-16 11:26:40||92.82||92.82||92.82||92.82|2549
1626434810000|2021-07-16 11:26:50|92.85|92.8|92.8|92.72|92.85|92.8|92.8|92.71|8448
1626434820000|2021-07-16 11:27:00||92.71||92.74||92.74||92.71|0
1626434840000|2021-07-16 11:27:20|92.79|92.73|92.78|92.73|92.79|92.73|92.78|92.73|0
1626434870000|2021-07-16 11:27:50|92.79|92.74|92.8|92.78|92.8|92.78|92.79|92.74|7093
1626434880000|2021-07-16 11:28:00|92.81|92.79|92.78|92.73|92.84|92.79|92.78|92.73|7404
1626434900000|2021-07-16 11:28:20|92.77||92.77||92.77||92.77||0
1626434910000|2021-07-16 11:28:30|92.78|92.74|92.78|92.74|92.78|92.74|92.76|92.74|2
1626434930000|2021-07-16 11:28:50|92.77||92.77||92.78||92.77||477
1626434940000|2021-07-16 11:29:00|||||||||308
1626434950000|2021-07-16 11:29:10|92.78|92.75|92.84|92.82|92.84|92.82|92.78|92.75|6864
1626434970000|2021-07-16 11:29:30|92.83|92.8|92.82|92.76|92.83|92.8|92.82|92.75|8103
1626434990000|2021-07-16 11:29:50||92.77||92.77||92.77||92.77|0
1626435000000|2021-07-16 11:30:00|92.81||92.8||92.81||92.8||0
1626435010000|2021-07-16 11:30:10|92.81|92.75|92.79|92.74|92.81|92.75|92.77|92.71|7049
1626435030000|2021-07-16 11:30:30|92.77||92.77||92.77||92.77||0
1626435040000|2021-07-16 11:30:40|92.79|92.75|92.81|92.77|92.83|92.77|92.79|92.75|8422
1626435050000|2021-07-16 11:30:50|||||||||1803
1626435060000|2021-07-16 11:31:00|92.84|92.78|92.88|92.81|92.88|92.81|92.84|92.78|5904
1626435070000|2021-07-16 11:31:10|92.89|92.82|92.9|92.83|92.9|92.83|92.89|92.82|0
1626435080000|2021-07-16 11:31:20|92.89||92.9||92.9||92.89||0
1626435090000|2021-07-16 11:31:30|92.89|92.92|92.92|92.88|92.95|92.92|92.89|92.83|35940
1626435100000|2021-07-16 11:31:40||92.89||92.89||92.89||92.89|360
1626435110000|2021-07-16 11:31:50|92.94||92.93||92.94||92.93||2500
1626435120000|2021-07-16 11:32:00|92.94|92.9|92.95|92.9|92.95|92.91|92.94|92.89|163
1626435130000|2021-07-16 11:32:10|92.94|92.89|92.94|92.89|92.94|92.89|92.94|92.89|0
1626435140000|2021-07-16 11:32:20|92.93|92.88|92.89|92.83|92.93|92.88|92.87|92.82|9463
1626435150000|2021-07-16 11:32:30|92.9||92.9||92.91||92.87||871
1626435160000|2021-07-16 11:32:40|92.91||92.9||92.91||92.9||0
1626435170000|2021-07-16 11:32:50||92.84||92.84||92.84||92.84|0
1626435180000|2021-07-16 11:33:00||92.85||92.85||92.85||92.85|261
1626435190000|2021-07-16 11:33:10|92.89|92.84|92.88|92.84|92.89|92.84|92.88|92.84|0
1626435210000|2021-07-16 11:33:30|92.9|92.85|92.91|92.88|92.91|92.88|92.9|92.85|2368
1626435220000|2021-07-16 11:33:40|92.9||92.9||92.9||92.9||0
1626435240000|2021-07-16 11:34:00|92.91|92.89|92.91|92.88|92.91|92.89|92.91|92.88|998
1626435280000|2021-07-16 11:34:40|92.9||92.9||92.9||92.9||0
1626435300000|2021-07-16 11:35:00|92.88|92.85|92.91|92.87|92.95|92.89|92.88|92.85|8537
1626435330000|2021-07-16 11:35:30||92.89||92.86||92.89||92.86|588
1626435340000|2021-07-16 11:35:40|92.9|92.85|92.88|92.84|92.9|92.85|92.86|92.83|1674
1626435350000|2021-07-16 11:35:50|92.9|92.85|92.94|92.9|92.97|92.9|92.9|92.85|20854
1626435370000|2021-07-16 11:36:10|92.96||92.94||92.97||92.94||1420
1626435380000|2021-07-16 11:36:20|92.93|92.88|92.84|92.8|92.93|92.88|92.84|92.8|6483
1626435390000|2021-07-16 11:36:30|92.83||92.84||92.84||92.83||300
1626435400000|2021-07-16 11:36:40|92.86|92.81|92.88|92.83|92.88|92.83|92.86|92.81|2008
1626435420000|2021-07-16 11:37:00|92.87|92.82|92.85|92.8|92.87|92.82|92.85|92.8|80
1626435430000|2021-07-16 11:37:10|92.84|92.81|92.84|92.8|92.84|92.81|92.84|92.8|0
1626435440000|2021-07-16 11:37:20|92.83||92.83||92.83||92.83||337
1626435450000|2021-07-16 11:37:30|92.84|92.78|92.76|92.72|92.84|92.78|92.76|92.71|5913
1626435460000|2021-07-16 11:37:40|92.75|92.7|92.76|92.71|92.76|92.71|92.75|92.7|10
1626435480000|2021-07-16 11:38:00|||||||||2000
1626435490000|2021-07-16 11:38:10|||||||||214
1626435500000|2021-07-16 11:38:20|92.78|92.72|92.79|92.75|92.82|92.77|92.78|92.72|4866
1626435510000|2021-07-16 11:38:30|92.81|92.76|92.77|92.72|92.82|92.76|92.77|92.72|7550
1626435520000|2021-07-16 11:38:40|92.76|92.71|92.74|92.71|92.76|92.71|92.73|92.71|6000
1626435530000|2021-07-16 11:38:50|92.73||92.73||92.73||92.73||150
1626435540000|2021-07-16 11:39:00|92.74|92.72|92.76|92.72|92.79|92.72|92.74|92.72|6475
1626435550000|2021-07-16 11:39:10|92.79|92.73|92.79|92.76|92.79|92.76|92.79|92.73|183
1626435560000|2021-07-16 11:39:20|92.78||92.78||92.78||92.78||106
1626435570000|2021-07-16 11:39:30|92.81|92.77|92.81|92.78|92.82|92.78|92.81|92.77|14672
1626435580000|2021-07-16 11:39:40|||||||||3742
1626435590000|2021-07-16 11:39:50|92.8||92.8||92.8||92.8||0
1626435600000|2021-07-16 11:40:00|92.79|92.75|92.77|92.74|92.79|92.75|92.77|92.71|8918
1626435610000|2021-07-16 11:40:10|92.76|92.75|92.77|92.75|92.77|92.75|92.76|92.75|4640
1626435620000|2021-07-16 11:40:20|92.79|92.76|92.78|92.76|92.8|92.76|92.78|92.76|2065
1626435630000|2021-07-16 11:40:30|92.8|92.77|92.88|92.83|92.89|92.83|92.8|92.77|16217
1626435650000|2021-07-16 11:40:50|92.87|92.82|92.86|92.82|92.87|92.82|92.86|92.82|0
1626435660000|2021-07-16 11:41:00||92.83||92.83||92.83||92.83|0
1626435680000|2021-07-16 11:41:20||92.82||92.82||92.82||92.82|0
1626435710000|2021-07-16 11:41:50||92.83||92.83||92.83||92.83|38
1626435720000|2021-07-16 11:42:00|||||||||1058
1626435730000|2021-07-16 11:42:10|92.87|92.84|92.9|92.87|92.9|92.87|92.87|92.84|17251
1626435740000|2021-07-16 11:42:20|92.93|92.89|92.91|92.87|92.94|92.89|92.91|92.86|1527
1626435750000|2021-07-16 11:42:30|92.9|92.85|92.89|92.85|92.9|92.85|92.89|92.84|100
1626435760000|2021-07-16 11:42:40|92.88|92.83|92.88|92.84|92.88|92.84|92.88|92.83|0
1626435790000|2021-07-16 11:43:10|92.87||92.87||92.87||92.87||0
1626435800000|2021-07-16 11:43:20|92.86|92.82|92.86|92.82|92.86|92.83|92.86|92.82|15
1626435810000|2021-07-16 11:43:30|92.85||92.85||92.85||92.85||0
1626435820000|2021-07-16 11:43:40||92.83||92.82||92.83||92.82|0
1626435830000|2021-07-16 11:43:50|||||||||1778
1626435850000|2021-07-16 11:44:10|92.87|92.83|92.84|92.82|92.88|92.83|92.84|92.82|3554
1626435900000|2021-07-16 11:45:00|92.83|92.81|92.83|92.82|92.83|92.82|92.83|92.8|4234
1626435910000|2021-07-16 11:45:10|92.81|92.8|92.76|92.73|92.81|92.8|92.75|92.71|15635
1626435920000|2021-07-16 11:45:20|92.79|92.74|92.8|92.76|92.81|92.76|92.79|92.74|792
1626435930000|2021-07-16 11:45:30|||||||||524
1626435950000|2021-07-16 11:45:50|92.79|92.75|92.84|92.79|92.84|92.79|92.79|92.75|4458
1626435960000|2021-07-16 11:46:00|92.86|92.8|92.86|92.81|92.87|92.81|92.86|92.8|240
1626436030000|2021-07-16 11:47:10|||||||||22077
1626436040000|2021-07-16 11:47:20|||||||||3237
1626436070000|2021-07-16 11:47:50||92.82||92.82||92.82||92.82|1701
1626436080000|2021-07-16 11:48:00||92.83||92.82||92.83||92.82|1021
1626436100000|2021-07-16 11:48:20|92.85||92.86||92.86||92.85||2153
1626436110000|2021-07-16 11:48:30|92.85|92.8|92.83|92.81|92.85|92.82|92.83|92.8|1981
1626436130000|2021-07-16 11:48:50||92.8||92.8||92.8||92.8|0
1626436150000|2021-07-16 11:49:10|92.82|92.78|92.81|92.76|92.82|92.78|92.81|92.75|3962
1626436160000|2021-07-16 11:49:20|92.82|92.79|92.88|92.83|92.89|92.83|92.82|92.79|7216
1626436170000|2021-07-16 11:49:30|92.89||92.87||92.89||92.87||5444
1626436180000|2021-07-16 11:49:40|92.88|92.84|92.9|92.84|92.93|92.86|92.88|92.83|3612
1626436190000|2021-07-16 11:49:50|||||||||300
1626436200000|2021-07-16 11:50:00|92.94|92.85|92.94|92.88|92.95|92.9|92.94|92.85|7222
1626436210000|2021-07-16 11:50:10|92.95|92.89|92.95|92.87|92.99|92.92|92.95|92.87|12528
1626436220000|2021-07-16 11:50:20|92.94|92.88|92.94|92.88|92.94|92.89|92.94|92.88|12
1626436230000|2021-07-16 11:50:30|92.95|92.89|92.94|92.89|92.95|92.89|92.94|92.89|1325
1626436240000|2021-07-16 11:50:40|92.93|92.88|92.93|92.88|92.93|92.88|92.93|92.88|5
1626436250000|2021-07-16 11:50:50||92.89||92.89||92.89||92.89|97
1626436260000|2021-07-16 11:51:00|92.92|92.88|92.91|92.84|92.93|92.89|92.91|92.84|2761
1626436270000|2021-07-16 11:51:10||92.83||92.84||92.84||92.83|2129
1626436280000|2021-07-16 11:51:20|92.89|92.85|92.89|92.85|92.89|92.85|92.89|92.85|0
1626436300000|2021-07-16 11:51:40||92.86||92.86||92.86||92.86|0
1626436310000|2021-07-16 11:51:50|||||||||1000
1626436320000|2021-07-16 11:52:00|92.91|92.87|92.91|92.87|92.91|92.88|92.89|92.87|2763
1626436330000|2021-07-16 11:52:10||92.88||92.87||92.88||92.86|522
1626436340000|2021-07-16 11:52:20|||||||||5731
1626436350000|2021-07-16 11:52:30||92.86||92.87||92.87||92.86|70
1626436360000|2021-07-16 11:52:40|92.92|92.88|92.97|92.92|92.97|92.92|92.92|92.88|3369
1626436370000|2021-07-16 11:52:50|92.96||92.94||92.97||92.94||0
1626436380000|2021-07-16 11:53:00|92.93||92.93||92.93||92.93||0
1626436420000|2021-07-16 11:53:40|||||||||538
1626436440000|2021-07-16 11:54:00|||||||||1000
1626436460000|2021-07-16 11:54:20|92.95|92.93|92.95|92.92|92.97|92.93|92.95|92.92|1894
1626436470000|2021-07-16 11:54:30|92.94|92.91|92.94|92.88|92.95|92.91|92.91|92.87|2087
1626436480000|2021-07-16 11:54:40|92.95|92.95|92.96|92.89|92.96|92.95|92.94|92.88|13986
1626436490000|2021-07-16 11:54:50|92.95||92.96||92.96||92.95||44064
1626436500000|2021-07-16 11:55:00|92.97|92.9|92.97|92.95|92.97|92.95|92.96|92.9|17
1626436510000|2021-07-16 11:55:10|92.96|92.92|92.91|92.87|92.96|92.92|92.91|92.85|6641
1626436520000|2021-07-16 11:55:20|92.9|92.86|92.91|92.86|92.91|92.86|92.9|92.83|5250
1626436540000|2021-07-16 11:55:40|92.93|92.87|92.94|92.87|92.95|92.89|92.93|92.86|1693
1626436550000|2021-07-16 11:55:50||92.88||92.88||92.88||92.88|0
1626436560000|2021-07-16 11:56:00|92.93||92.93||92.93||92.93||2187
1626436570000|2021-07-16 11:56:10|92.92|92.86|92.9|92.85|92.92|92.86|92.9|92.84|99
1626436580000|2021-07-16 11:56:20|92.89|92.84|92.88|92.83|92.89|92.84|92.88|92.83|7489
1626436590000|2021-07-16 11:56:30|92.89|92.84|92.89|92.84|92.89|92.84|92.89|92.84|0
1626436600000|2021-07-16 11:56:40|92.88|92.83|92.88|92.83|92.88|92.83|92.88|92.83|0
1626436620000|2021-07-16 11:57:00|||||||||3201
1626436650000|2021-07-16 11:57:30|92.87|92.85|92.88|92.85|92.88|92.85|92.87|92.85|583
1626436680000|2021-07-16 11:58:00|92.87|92.84|92.82|92.77|92.87|92.84|92.82|92.77|2150
1626436690000|2021-07-16 11:58:10|92.81|92.76|92.81|92.75|92.81|92.76|92.81|92.74|311
1626436720000|2021-07-16 11:58:40||92.76||92.76||92.76||92.76|105
1626436730000|2021-07-16 11:58:50|92.8|92.75|92.8|92.76|92.8|92.76|92.8|92.75|2386
1626436740000|2021-07-16 11:59:00|92.82|92.75|92.82|92.78|92.82|92.78|92.81|92.75|254
1626436750000|2021-07-16 11:59:10|92.83|92.79|92.83|92.8|92.86|92.81|92.83|92.79|3128
1626436770000|2021-07-16 11:59:30|92.86|92.81|92.83|92.81|92.86|92.81|92.83|92.81|1812
1626436820000|2021-07-16 12:00:20|92.86|92.82|92.88|92.84|92.88|92.84|92.84|92.82|6882
1626436830000|2021-07-16 12:00:30|92.9|92.85|92.92|92.89|92.94|92.89|92.9|92.85|5024
1626436840000|2021-07-16 12:00:40|92.94|92.9|92.93|92.89|93.02|92.97|92.93|92.88|15638
1626436860000|2021-07-16 12:01:00|92.95|92.9|92.99|92.92|93.01|92.93|92.95|92.9|512
1626436870000|2021-07-16 12:01:10|92.97||92.96||92.97||92.96||0
1626436880000|2021-07-16 12:01:20||92.91||92.92||92.92||92.9|10000
1626436890000|2021-07-16 12:01:30|92.97|92.93|93.04|92.97|93.05|92.97|92.97|92.93|7116
1626436900000|2021-07-16 12:01:40|93.03|92.96|93.01|92.95|93.04|92.97|93.01|92.94|0
1626436920000|2021-07-16 12:02:00||92.94||92.95||92.95||92.94|0
1626436930000|2021-07-16 12:02:10|93|92.96|93.03|92.96|93.04|92.96|92.99|92.96|2798
1626436940000|2021-07-16 12:02:20|93.01|92.98|93.09|93.03|93.1|93.03|93.01|92.98|56
1626436950000|2021-07-16 12:02:30|93.08||93.08||93.08||93.08||0
1626436960000|2021-07-16 12:02:40|93.09|93.04|93.09|93.05|93.12|93.05|93.08|93.04|1210
1626436980000|2021-07-16 12:03:00|93.08|93.04|93.08|93.03|93.08|93.04|93.07|93.03|1000
1626436990000|2021-07-16 12:03:10|93.07|93.02|93.04|92.99|93.07|93.02|93.04|92.98|4700
1626437000000|2021-07-16 12:03:20||93||93||93||93|0
1626437050000|2021-07-16 12:04:10|93.03|92.99|93.03|93|93.04|93|93.03|92.97|993
1626437060000|2021-07-16 12:04:20|93.02|92.97|92.98|92.92|93.02|92.97|92.98|92.92|8475
1626437070000|2021-07-16 12:04:30|92.99|92.93|93|92.95|93|92.95|92.97|92.93|8450
1626437080000|2021-07-16 12:04:40|93.02|92.96|93.03|92.98|93.03|92.98|93.02|92.96|1612
1626437110000|2021-07-16 12:05:10|93.02|92.96|93.01|92.95|93.02|92.96|93.01|92.95|120
1626437130000|2021-07-16 12:05:30||92.96||92.96||92.96||92.96|8505
1626437140000|2021-07-16 12:05:40||92.98||92.98||92.98||92.98|27
1626437150000|2021-07-16 12:05:50|93|92.95|92.98|92.93|93|92.95|92.98|92.93|674
1626437160000|2021-07-16 12:06:00|92.97||92.97||92.97||92.97||2100
1626437200000|2021-07-16 12:06:40|92.96|92.92|92.96|92.89|92.96|92.93|92.95|92.89|2367
1626437210000|2021-07-16 12:06:50|92.97|92.9|92.99|92.93|92.99|92.95|92.97|92.9|4502
1626437220000|2021-07-16 12:07:00|92.98||92.98||92.98||92.98||0
1626437270000|2021-07-16 12:07:50|||||||||554
1626437280000|2021-07-16 12:08:00|92.97|92.91|92.95|92.9|92.97|92.91|92.94|92.9|31349
1626437290000|2021-07-16 12:08:10|92.94|92.89|92.92|92.87|92.94|92.89|92.92|92.87|6692
1626437320000|2021-07-16 12:08:40|||||||||1000
1626437340000|2021-07-16 12:09:00|92.93|92.88|92.92|92.89|92.93|92.92|92.92|92.88|7543
1626437350000|2021-07-16 12:09:10|92.91|92.88|92.91|92.88|92.92|92.88|92.91|92.87|299
1626437360000|2021-07-16 12:09:20|92.92|92.89|92.92|92.89|92.92|92.89|92.92|92.89|3
1626437370000|2021-07-16 12:09:30|92.93|92.9|92.95|92.92|92.95|92.92|92.92|92.9|4259
1626437380000|2021-07-16 12:09:40|92.94||92.95||92.95||92.94||0
1626437400000|2021-07-16 12:10:00|92.97|92.93|92.96|92.93|92.99|92.93|92.96|92.93|4066
1626437410000|2021-07-16 12:10:10||92.92||92.92||92.93||92.92|436
1626437420000|2021-07-16 12:10:20|92.97|92.93|92.98|92.93|93|92.96|92.97|92.93|3258
1626437430000|2021-07-16 12:10:30|93|92.94|93.01|92.97|93.04|92.97|92.99|92.94|5166
1626437450000|2021-07-16 12:10:50|||||||||1057
1626437460000|2021-07-16 12:11:00|93|92.99|92.99|92.94|93.01|92.99|92.96|92.92|3632
1626437480000|2021-07-16 12:11:20|92.98|92.93|92.92|92.88|92.98|92.93|92.92|92.86|7947
1626437490000|2021-07-16 12:11:30||92.87||92.88||92.88||92.87|0
1626437500000|2021-07-16 12:11:40|92.91||92.91||92.91||92.91||27
1626437510000|2021-07-16 12:11:50|92.9|92.87|92.88|92.83|92.9|92.87|92.87|92.83|62
1626437520000|2021-07-16 12:12:00|92.87|92.82|92.85|92.79|92.87|92.82|92.85|92.78|0
1626437530000|2021-07-16 12:12:10|92.84|92.78|92.84|92.77|92.84|92.78|92.84|92.77|0
1626437540000|2021-07-16 12:12:20|92.83|92.76|92.82|92.77|92.83|92.77|92.82|92.76|0
1626437550000|2021-07-16 12:12:30|92.81||92.81||92.81||92.81||2
1626437610000|2021-07-16 12:13:30|92.8|92.76|92.78|92.74|92.8|92.76|92.77|92.72|1273
1626437620000|2021-07-16 12:13:40|92.77||92.78||92.78||92.77||1721
1626437630000|2021-07-16 12:13:50|||||||||842
1626437650000|2021-07-16 12:14:10|92.79|92.75|92.82|92.8|92.84|92.8|92.79|92.75|19835
1626437660000|2021-07-16 12:14:20|92.81|92.79|92.82|92.78|92.82|92.79|92.81|92.76|58
1626437670000|2021-07-16 12:14:30||92.79||92.79||92.79||92.79|986
1626437680000|2021-07-16 12:14:40||92.77||92.79||92.79||92.77|6425
1626437690000|2021-07-16 12:14:50|92.84|92.83|92.85|92.83|92.85|92.83|92.84|92.83|13357
1626437700000|2021-07-16 12:15:00|92.84|92.81|92.84|92.79|92.84|92.81|92.84|92.79|21986
1626437710000|2021-07-16 12:15:10|92.83|92.8|92.81|92.78|92.83|92.8|92.81|92.76|4674
1626437720000|2021-07-16 12:15:20|||||||||646
1626437730000|2021-07-16 12:15:30|92.83|92.79|92.89|92.83|92.89|92.83|92.83|92.79|35938
1626437740000|2021-07-16 12:15:40|92.9|92.84|92.9|92.85|92.9|92.85|92.86|92.84|1343
1626437750000|2021-07-16 12:15:50|92.87||92.87||92.87||92.87||0
1626437760000|2021-07-16 12:16:00|92.9|92.86|92.94|92.89|92.94|92.89|92.9|92.85|1543
1626437770000|2021-07-16 12:16:10|92.96|92.9|93.01|92.97|93.01|92.97|92.96|92.9|7225
1626437780000|2021-07-16 12:16:20|93|92.96|92.96|92.91|93|92.96|92.96|92.91|27412
1626437790000|2021-07-16 12:16:30|92.95|92.89|92.92|92.85|92.95|92.89|92.92|92.85|3081
1626437800000|2021-07-16 12:16:40||92.86||92.86||92.86||92.86|350
1626437810000|2021-07-16 12:16:50|92.91|92.85|92.91|92.85|92.91|92.85|92.91|92.85|0
1626437820000|2021-07-16 12:17:00|92.92|92.86|92.95|92.89|92.96|92.89|92.92|92.86|2511
1626437830000|2021-07-16 12:17:10|92.94||92.93||92.94||92.93||11
1626437840000|2021-07-16 12:17:20|||||||||7166
1626437850000|2021-07-16 12:17:30|92.94|92.9|93|92.95|93.01|92.96|92.94|92.9|15850
1626437860000|2021-07-16 12:17:40|92.99|92.94|92.99|92.95|92.99|92.95|92.99|92.93|54
1626437870000|2021-07-16 12:17:50|93|92.96|93.02|92.96|93.03|92.96|93|92.96|1753
1626437880000|2021-07-16 12:18:00|93.01|92.95|93|92.95|93.01|92.95|93|92.95|6
1626437890000|2021-07-16 12:18:10|92.98||92.96||92.98||92.96||0
1626437900000|2021-07-16 12:18:20|92.97||92.96||92.99||92.96||5155
1626437910000|2021-07-16 12:18:30|92.95|92.93|92.95|92.89|92.95|92.93|92.95|92.88|1606
1626437920000|2021-07-16 12:18:40||92.88||92.88||92.89||92.87|0
1626437930000|2021-07-16 12:18:50|92.94||92.94||92.94||92.94||606
1626437980000|2021-07-16 12:19:40||92.89||92.89||92.89||92.89|225
1626437990000|2021-07-16 12:19:50|92.96|92.9|92.96|92.91|92.98|92.93|92.96|92.9|2272
1626438000000|2021-07-16 12:20:00|||||||||6
1626438010000|2021-07-16 12:20:10||92.92||92.92||92.92||92.91|0
1626438020000|2021-07-16 12:20:20|92.98|92.94|92.97|92.92|93|92.95|92.97|92.92|7375
1626438060000|2021-07-16 12:21:00||92.93||92.93||92.93||92.93|106
1626438080000|2021-07-16 12:21:20|92.96|92.92|92.9|92.85|92.96|92.92|92.9|92.84|13935
1626438120000|2021-07-16 12:22:00|92.89|92.84|92.89|92.84|92.89|92.84|92.89|92.83|1000
1626438130000|2021-07-16 12:22:10|92.88|92.82|92.83|92.79|92.88|92.82|92.83|92.77|87
1626438150000|2021-07-16 12:22:30||92.8||92.8||92.8||92.8|0
1626438160000|2021-07-16 12:22:40|92.85|92.81|92.85|92.81|92.85|92.81|92.85|92.81|921
1626438180000|2021-07-16 12:23:00||92.82||92.82||92.82||92.82|2981
1626438190000|2021-07-16 12:23:10||92.8||92.81||92.82||92.8|3126
1626438200000|2021-07-16 12:23:20|92.87|92.82|92.82|92.76|92.87|92.84|92.82|92.75|7610
1626438210000|2021-07-16 12:23:30||92.77||92.77||92.77||92.77|10
1626438220000|2021-07-16 12:23:40||92.78||92.78||92.78||92.78|5254
1626438240000|2021-07-16 12:24:00|92.81|92.77|92.8|92.74|92.82|92.77|92.8|92.74|3039
1626438260000|2021-07-16 12:24:20||92.73||92.74||92.74||92.73|0
1626438280000|2021-07-16 12:24:40|92.81|92.75|92.81|92.75|92.82|92.76|92.81|92.75|2382
1626438290000|2021-07-16 12:24:50|92.8||92.8||92.8||92.8||0
1626438310000|2021-07-16 12:25:10|92.81|92.76|92.85|92.8|92.86|92.8|92.81|92.76|17411
1626438330000|2021-07-16 12:25:30|||||||||2301
1626438340000|2021-07-16 12:25:40|||||||||215
1626438350000|2021-07-16 12:25:50|||||||||6423
1626438370000|2021-07-16 12:26:10|92.84||92.85||92.85||92.84||406
1626438380000|2021-07-16 12:26:20|92.84||92.84||92.84||92.84||716
1626438390000|2021-07-16 12:26:30|92.85||92.85||92.85||92.85||0
1626438400000|2021-07-16 12:26:40|92.84|92.85|92.88|92.85|92.89|92.85|92.84|92.85|6490
1626438410000|2021-07-16 12:26:50||92.83||92.82||92.83||92.82|15581
1626438420000|2021-07-16 12:27:00|92.86|92.81|92.89|92.87|92.94|92.88|92.85|92.8|51526
1626438430000|2021-07-16 12:27:10|92.88|92.88|92.87|92.83|92.88|92.88|92.87|92.83|4900
1626438440000|2021-07-16 12:27:20||92.82||92.81||92.82||92.81|2040
1626438460000|2021-07-16 12:27:40||92.8||92.81||92.81||92.8|3202
1626438470000|2021-07-16 12:27:50|92.86|92.8|92.84|92.8|92.86|92.8|92.84|92.8|13
1626438490000|2021-07-16 12:28:10|92.83|92.78|92.82|92.76|92.83|92.78|92.82|92.76|1304
1626438500000|2021-07-16 12:28:20|92.81|92.75|92.79|92.74|92.81|92.75|92.79|92.73|323
1626438510000|2021-07-16 12:28:30|92.78||92.78||92.78||92.78||1065
1626438530000|2021-07-16 12:28:50|||||||||2000
1626438540000|2021-07-16 12:29:00|92.77|92.72|92.77|92.71|92.78|92.72|92.76|92.7|47
1626438550000|2021-07-16 12:29:10|92.76||92.76||92.76||92.76||0
1626438570000|2021-07-16 12:29:30|92.75||92.75||92.75||92.75||5
1626438580000|2021-07-16 12:29:40|92.74|92.7|92.72|92.65|92.74|92.7|92.71|92.65|7821
1626438590000|2021-07-16 12:29:50|92.71|92.69|92.78|92.7|92.79|92.72|92.71|92.69|21178
1626438600000|2021-07-16 12:30:00|92.77||92.76||92.77||92.76||0
1626438610000|2021-07-16 12:30:10|92.77|92.71|92.77|92.73|92.77|92.73|92.77|92.71|25
1626438620000|2021-07-16 12:30:20|92.79|92.74|92.85|92.79|92.87|92.79|92.79|92.74|1728
1626438630000|2021-07-16 12:30:30||92.8||92.8||92.8||92.8|0
1626438640000|2021-07-16 12:30:40|92.86|92.85|92.91|92.86|92.91|92.86|92.86|92.8|43810
1626438650000|2021-07-16 12:30:50|92.9||92.9||92.92||92.9||1502
1626438660000|2021-07-16 12:31:00|92.92||92.92||92.92||92.9||284
1626438670000|2021-07-16 12:31:10|92.9|92.87|92.9|92.87|92.9|92.87|92.9|92.84|2
1626438690000|2021-07-16 12:31:30|||||||||1250
1626438700000|2021-07-16 12:31:40|92.89|92.84|92.87|92.84|92.89|92.84|92.87|92.83|625
1626438710000|2021-07-16 12:31:50|92.86|92.81|92.89|92.84|92.92|92.84|92.84|92.81|7076
1626438720000|2021-07-16 12:32:00|92.9||92.89||92.9||92.89||16632
1626438740000|2021-07-16 12:32:20|92.9|92.85|92.91|92.88|92.94|92.9|92.9|92.85|8215
1626438760000|2021-07-16 12:32:40|92.94|92.89|92.97|92.91|92.97|92.91|92.94|92.89|13291
1626438770000|2021-07-16 12:32:50|92.96|92.92|92.97|92.92|92.98|92.92|92.94|92.92|38563
1626438780000|2021-07-16 12:33:00|92.96|92.91|92.93|92.88|92.96|92.91|92.93|92.88|1181
1626438790000|2021-07-16 12:33:10|92.92|92.89|92.92|92.88|92.92|92.89|92.91|92.88|1355
1626438800000|2021-07-16 12:33:20|92.93|92.89|92.91|92.88|92.93|92.89|92.91|92.88|1281
1626438810000|2021-07-16 12:33:30|||||||||1058
1626438820000|2021-07-16 12:33:40|92.94|92.89|92.93|92.9|92.94|92.9|92.91|92.88|2304
1626438830000|2021-07-16 12:33:50|92.94|92.91|92.97|92.93|92.97|92.93|92.94|92.91|2455
1626438850000|2021-07-16 12:34:10||92.94||92.94||92.94||92.94|0
1626438860000|2021-07-16 12:34:20|92.98|92.95|92.99|92.96|93|92.96|92.98|92.94|7424
1626438870000|2021-07-16 12:34:30|93|92.94|92.98|92.94|93|92.94|92.98|92.93|0
1626438880000|2021-07-16 12:34:40|92.99||93||93||92.99||17
1626438890000|2021-07-16 12:34:50|93.01|92.96|93.03|92.99|93.03|92.99|93.01|92.96|7569
1626438900000|2021-07-16 12:35:00|93.02||93.02||93.02||93.02||2150
1626438910000|2021-07-16 12:35:10|93.03|93|93.08|93.06|93.08|93.06|93.03|93|7126
1626438920000|2021-07-16 12:35:20|93.09|93.07|93.17|93.13|93.18|93.13|93.09|93.07|10138
1626438930000|2021-07-16 12:35:30|93.18|93.14|93.29|93.25|93.31|93.25|93.18|93.14|11913
1626438940000|2021-07-16 12:35:40|93.28|93.23|93.25|93.2|93.28|93.25|93.25|93.2|4387
1626438960000|2021-07-16 12:36:00|93.24|93.17|93.14|93.1|93.24|93.17|93.14|93.09|38214
1626438970000|2021-07-16 12:36:10|93.11|93.11|93.14|93.09|93.14|93.11|93.11|93.07|9946
1626438980000|2021-07-16 12:36:20|93.13||93.13||93.13||93.13||0
1626438990000|2021-07-16 12:36:30|93.14|93.1|93.17|93.13|93.17|93.13|93.14|93.1|2389
1626439000000|2021-07-16 12:36:40||93.14||93.14||93.14||93.14|1476
1626439010000|2021-07-16 12:36:50|93.16||93.16||93.16||93.16||0
1626439020000|2021-07-16 12:37:00|93.14|93.13|93.15|93.11|93.15|93.13|93.12|93.06|5005
1626439030000|2021-07-16 12:37:10|||||||||10674
1626439040000|2021-07-16 12:37:20|93.16|93.12|93.2|93.15|93.21|93.15|93.16|93.12|12082
1626439050000|2021-07-16 12:37:30|93.18||93.18||93.18||93.18||485
1626439060000|2021-07-16 12:37:40|||||||||9
1626439070000|2021-07-16 12:37:50|93.17||93.17||93.17||93.17||174
1626439080000|2021-07-16 12:38:00|93.16|93.12|93.16|93.1|93.16|93.12|93.15|93.09|2
1626439090000|2021-07-16 12:38:10|93.15||93.17||93.18||93.15||1338
1626439100000|2021-07-16 12:38:20|93.16||93.16||93.16||93.16||0
1626439110000|2021-07-16 12:38:30|||||||||33024
1626439120000|2021-07-16 12:38:40|93.17|93.11|93.17|93.13|93.19|93.18|93.17|93.11|15110
1626439130000|2021-07-16 12:38:50|93.18|93.14|93.27|93.21|93.31|93.23|93.18|93.14|21725
1626439140000|2021-07-16 12:39:00||93.22||93.21||93.22||93.21|949
1626439160000|2021-07-16 12:39:20|93.28|93.22|93.33|93.26|93.34|93.26|93.28|93.22|3761
1626439170000|2021-07-16 12:39:30|93.34|93.3|93.34|93.31|93.36|93.31|93.34|93.3|8499
1626439180000|2021-07-16 12:39:40|93.33|93.3|93.32|93.27|93.33|93.3|93.32|93.26|11340
1626439190000|2021-07-16 12:39:50|93.31|93.3|93.31|93.26|93.31|93.3|93.3|93.25|13522
1626439200000|2021-07-16 12:40:00|93.32|93.27|93.42|93.36|93.47|93.4|93.32|93.27|102475
1626439210000|2021-07-16 12:40:10|93.41|93.35|93.38|93.32|93.41|93.36|93.38|93.31|3447
1626439230000|2021-07-16 12:40:30|93.37|93.29|93.36|93.3|93.37|93.3|93.36|93.29|3816
1626439250000|2021-07-16 12:40:50|93.35|93.31|93.35|93.3|93.35|93.31|93.35|93.3|0
1626439260000|2021-07-16 12:41:00|93.33|93.29|93.33|93.27|93.33|93.31|93.3|93.25|20698
1626439270000|2021-07-16 12:41:10|93.34|93.29|93.44|93.39|93.46|93.39|93.34|93.29|34130
1626439300000|2021-07-16 12:41:40|93.43|93.38|93.39|93.34|93.43|93.39|93.39|93.32|18065
1626439310000|2021-07-16 12:41:50|93.4|93.35|93.42|93.35|93.42|93.35|93.4|93.35|6880
1626439320000|2021-07-16 12:42:00|93.41||93.41||93.41||93.41||0
1626439360000|2021-07-16 12:42:40|93.42|93.38|93.51|93.43|93.51|93.43|93.42|93.38|16776
1626439370000|2021-07-16 12:42:50|93.52|93.44|93.59|93.52|93.6|93.52|93.51|93.43|7464
1626439380000|2021-07-16 12:43:00||93.51||93.52||93.52||93.51|1050
1626439400000|2021-07-16 12:43:20|93.58|93.51|93.49|93.43|93.58|93.51|93.48|93.4|29953
1626439430000|2021-07-16 12:43:50|||||||||600
1626439460000|2021-07-16 12:44:20|93.48|93.4|93.44|93.37|93.48|93.41|93.44|93.36|2510
1626439480000|2021-07-16 12:44:40|93.43||93.42||93.43||93.42||109
1626439490000|2021-07-16 12:44:50|93.43|93.38|93.49|93.41|93.5|93.41|93.43|93.38|4337
1626439500000|2021-07-16 12:45:00|93.5|93.42|93.53|93.47|93.53|93.47|93.5|93.42|71985
1626439510000|2021-07-16 12:45:10|93.54|93.48|93.59|93.52|93.6|93.56|93.54|93.48|50645
1626439520000|2021-07-16 12:45:20|93.58|93.53|93.66|93.59|93.68|93.59|93.58|93.53|37575
1626439530000|2021-07-16 12:45:30|93.63|93.6|93.67|93.6|93.68|93.6|93.63|93.59|3165
1626439550000|2021-07-16 12:45:50|93.66|93.59|93.57|93.52|93.68|93.59|93.57|93.52|5973
1626439560000|2021-07-16 12:46:00|93.56|93.51|93.52|93.45|93.56|93.51|93.51|93.44|8724
1626439590000|2021-07-16 12:46:30|93.53|93.47|93.59|93.52|93.61|93.52|93.53|93.47|5653
1626439610000|2021-07-16 12:46:50|93.58|93.53|93.57|93.53|93.58|93.53|93.57|93.53|619
1626439620000|2021-07-16 12:47:00|93.59|93.52|93.58|93.52|93.59|93.52|93.58|93.52|3
1626439630000|2021-07-16 12:47:10|93.59|93.53|93.59|93.53|93.59|93.53|93.59|93.53|0
1626439650000|2021-07-16 12:47:30|93.61|93.54|93.65|93.58|93.66|93.58|93.61|93.54|5554
1626439660000|2021-07-16 12:47:40|93.66|93.59|93.63|93.55|93.72|93.64|93.6|93.53|19063
1626439670000|2021-07-16 12:47:50|93.61||93.62||93.64||93.61||94
1626439680000|2021-07-16 12:48:00|93.61|93.54|93.57|93.48|93.61|93.54|93.57|93.48|27379
1626439710000|2021-07-16 12:48:30|93.55|93.47|93.49|93.43|93.55|93.47|93.47|93.42|9054
1626439760000|2021-07-16 12:49:20|93.48||93.48||93.48||93.48||6109
1626439790000|2021-07-16 12:49:50||93.44||93.45||93.45||93.44|0
1626439820000|2021-07-16 12:50:20|93.49|93.46|93.53|93.47|93.56|93.48|93.49|93.45|2912
1626439830000|2021-07-16 12:50:30|93.55|93.48|93.57|93.51|93.58|93.51|93.53|93.48|22471
1626439840000|2021-07-16 12:50:40|93.56|93.5|93.57|93.51|93.58|93.51|93.55|93.5|420
1626439850000|2021-07-16 12:50:50|||||||||100
1626439860000|2021-07-16 12:51:00|93.58|93.52|93.62|93.56|93.63|93.56|93.58|93.52|5356
1626439870000|2021-07-16 12:51:10|93.61|93.55|93.56|93.46|93.61|93.55|93.56|93.46|2177
1626439880000|2021-07-16 12:51:20|93.55|93.47|93.54|93.45|93.55|93.47|93.54|93.44|0
1626439890000|2021-07-16 12:51:30|93.53|93.44|93.51|93.45|93.53|93.45|93.5|93.42|422
1626439900000|2021-07-16 12:51:40|93.55|93.44|93.5|93.43|93.55|93.44|93.5|93.42|4988
1626439920000|2021-07-16 12:52:00|93.53|93.44|93.57|93.51|93.57|93.51|93.53|93.44|3905
1626439930000|2021-07-16 12:52:10|93.56|93.5|93.58|93.49|93.61|93.6|93.56|93.47|30912
1626439950000|2021-07-16 12:52:30|93.59|93.5|93.58|93.54|93.59|93.54|93.58|93.5|1824
1626439960000|2021-07-16 12:52:40||93.53||93.53||93.53||93.53|5107
1626439970000|2021-07-16 12:52:50|93.57|93.52|93.55|93.47|93.57|93.52|93.55|93.46|5352
1626439980000|2021-07-16 12:53:00|93.51|93.46|93.58|93.51|93.58|93.51|93.51|93.46|1451
1626440000000|2021-07-16 12:53:20|93.57||93.57||93.57||93.57||1000
1626440010000|2021-07-16 12:53:30|||||||||1052
1626440020000|2021-07-16 12:53:40|93.58|93.52|93.58|93.55|93.58|93.55|93.58|93.52|625
1626440030000|2021-07-16 12:53:50|93.59|93.6|93.64|93.6|93.65|93.61|93.59|93.54|6400
1626440040000|2021-07-16 12:54:00|93.63|93.59|93.57|93.51|93.63|93.59|93.57|93.51|10691
1626440050000|2021-07-16 12:54:10|93.56||93.56||93.56||93.56||5300
1626440060000|2021-07-16 12:54:20|93.55||93.55||93.56||93.55||0
1626440070000|2021-07-16 12:54:30|93.56|93.52|93.57|93.52|93.57|93.52|93.56|93.51|25
1626440080000|2021-07-16 12:54:40|93.55|93.54|93.62|93.55|93.62|93.56|93.55|93.54|2109
1626440090000|2021-07-16 12:54:50|93.61|93.54|93.61|93.53|93.61|93.54|93.61|93.52|0
1626440100000|2021-07-16 12:55:00|93.6|93.52|93.58|93.53|93.6|93.53|93.58|93.52|10
1626440110000|2021-07-16 12:55:10||93.54||93.54||93.54||93.54|0
1626440120000|2021-07-16 12:55:20|93.63||93.61||93.63||93.61||801
1626440130000|2021-07-16 12:55:30|93.63|93.55|93.69|93.61|93.69|93.61|93.63|93.55|14199
1626440140000|2021-07-16 12:55:40|||||||||6359
1626440150000|2021-07-16 12:55:50|93.7|93.7|93.64|93.56|93.72|93.7|93.64|93.56|26748
1626440160000|2021-07-16 12:56:00||93.54||93.56||93.56||93.54|10620
1626440190000|2021-07-16 12:56:30||93.57||93.57||93.57||93.57|1086
1626440220000|2021-07-16 12:57:00|93.63|93.55|93.59|93.53|93.63|93.57|93.59|93.53|4892
1626440230000|2021-07-16 12:57:10|93.58||93.57||93.58||93.57||0
1626440240000|2021-07-16 12:57:20|93.55|93.5|93.56|93.53|93.56|93.53|93.55|93.48|1737
1626440250000|2021-07-16 12:57:30|93.55|93.49|93.55|93.49|93.55|93.53|93.55|93.48|2411
1626440260000|2021-07-16 12:57:40|93.56|93.51|93.58|93.54|93.58|93.54|93.55|93.51|5735
1626440280000|2021-07-16 12:58:00|||||||||4245
1626440290000|2021-07-16 12:58:10||93.53||93.53||93.53||93.53|0
1626440310000|2021-07-16 12:58:30|93.57|93.5|93.53|93.49|93.57|93.5|93.53|93.49|2322
1626440320000|2021-07-16 12:58:40|93.52|93.47|93.49|93.44|93.52|93.47|93.49|93.42|7769
1626440360000|2021-07-16 12:59:20|||||||||1196
1626440370000|2021-07-16 12:59:30|93.48|93.45|93.48|93.44|93.48|93.45|93.48|93.44|20
1626440380000|2021-07-16 12:59:40|93.49||93.48||93.49||93.48||0
1626440400000|2021-07-16 13:00:00|93.47|93.42|93.47|93.43|93.47|93.43|93.43|93.4|14535
1626440410000|2021-07-16 13:00:10|93.5|93.44|93.62|93.54|93.63|93.54|93.5|93.44|12159
1626440420000|2021-07-16 13:00:20|93.61|93.55|93.61|93.57|93.61|93.57|93.61|93.55|1058
1626440430000|2021-07-16 13:00:30|93.6|93.58|93.61|93.58|93.61|93.58|93.6|93.58|6757
1626440440000|2021-07-16 13:00:40|93.62|93.62|93.6|93.55|93.63|93.62|93.59|93.55|34367
1626440450000|2021-07-16 13:00:50|93.59|93.53|93.59|93.54|93.59|93.54|93.59|93.53|2195
1626440460000|2021-07-16 13:01:00|93.58|93.52|93.58|93.52|93.58|93.52|93.58|93.51|0
1626440470000|2021-07-16 13:01:10||93.53||93.53||93.53||93.53|5
1626440480000|2021-07-16 13:01:20|93.59|93.54|93.64|93.58|93.67|93.58|93.59|93.54|12741
1626440490000|2021-07-16 13:01:30|93.63|93.56|93.64|93.59|93.7|93.63|93.6|93.54|3110
1626440500000|2021-07-16 13:01:40|93.63||93.62||93.63||93.62||28703
1626440510000|2021-07-16 13:01:50|93.64|93.64|93.6|93.56|93.65|93.64|93.6|93.56|37158
1626440520000|2021-07-16 13:02:00|93.61|93.6|93.66|93.61|93.68|93.61|93.61|93.56|13062
1626440530000|2021-07-16 13:02:10|93.65|93.6|93.65|93.6|93.65|93.6|93.65|93.59|0
1626440540000|2021-07-16 13:02:20|93.64|93.61|93.63|93.61|93.64|93.61|93.63|93.61|8500
1626440560000|2021-07-16 13:02:40|||||||||1081
1626440570000|2021-07-16 13:02:50|||||||||550
1626440580000|2021-07-16 13:03:00|93.62|93.59|93.58|93.53|93.62|93.59|93.58|93.52|9114
1626440590000|2021-07-16 13:03:10|93.57|93.54|93.59|93.56|93.59|93.56|93.57|93.54|4823
1626440600000|2021-07-16 13:03:20|93.62|93.57|93.62|93.59|93.62|93.59|93.62|93.57|200
1626440610000|2021-07-16 13:03:30|93.61|93.56|93.61|93.56|93.61|93.56|93.61|93.56|1198
1626440620000|2021-07-16 13:03:40|93.62|93.57|93.62|93.57|93.62|93.57|93.62|93.57|1050
1626440630000|2021-07-16 13:03:50|93.65|93.58|93.67|93.62|93.68|93.62|93.64|93.58|16507
1626440640000|2021-07-16 13:04:00|93.66|93.61|93.63|93.57|93.66|93.62|93.63|93.56|3759
1626440650000|2021-07-16 13:04:10|93.62||93.62||93.62||93.62||0
1626440660000|2021-07-16 13:04:20|93.61|93.56|93.58|93.53|93.61|93.56|93.58|93.52|0
1626440670000|2021-07-16 13:04:30|93.57|93.52|93.57|93.51|93.57|93.52|93.57|93.5|1100
1626440700000|2021-07-16 13:05:00|93.59|93.52|93.61|93.55|93.62|93.56|93.59|93.51|5865
1626440710000|2021-07-16 13:05:10||93.56||93.56||93.56||93.56|0
1626440720000|2021-07-16 13:05:20|93.6|93.53|93.61|93.55|93.61|93.56|93.59|93.52|11259
1626440740000|2021-07-16 13:05:40|||||||||334
1626440750000|2021-07-16 13:05:50|93.6|93.54|93.6|93.54|93.6|93.54|93.6|93.53|0
1626440760000|2021-07-16 13:06:00|93.61|93.53|93.6|93.54|93.61|93.54|93.6|93.53|3831
1626440770000|2021-07-16 13:06:10|93.61|93.55|93.63|93.57|93.64|93.57|93.61|93.55|6434
1626440780000|2021-07-16 13:06:20|93.62|93.56|93.62|93.57|93.62|93.57|93.61|93.55|0
1626440790000|2021-07-16 13:06:30|93.61|93.55|93.57|93.54|93.61|93.55|93.57|93.54|2000
1626440800000|2021-07-16 13:06:40|93.56|93.53|93.56|93.52|93.57|93.53|93.54|93.5|7496
1626440810000|2021-07-16 13:06:50|||||||||320
1626440820000|2021-07-16 13:07:00|93.57||93.56||93.57||93.56||1126
1626440830000|2021-07-16 13:07:10|93.57|93.53|93.59|93.54|93.59|93.54|93.57|93.53|5525
1626440840000|2021-07-16 13:07:20|93.56|93.52|93.54|93.5|93.59|93.52|93.53|93.5|6786
1626440850000|2021-07-16 13:07:30|93.53|93.48|93.52|93.46|93.53|93.48|93.52|93.46|2165
1626440900000|2021-07-16 13:08:20|93.54|93.47|93.54|93.47|93.55|93.47|93.54|93.47|4030
1626440910000|2021-07-16 13:08:30|93.55|93.48|93.54|93.49|93.55|93.51|93.54|93.48|777
1626440920000|2021-07-16 13:08:40||93.48||93.48||93.48||93.47|534
1626440930000|2021-07-16 13:08:50|93.55|93.49|93.55|93.51|93.55|93.51|93.55|93.49|3750
1626440940000|2021-07-16 13:09:00|93.54|93.49|93.54|93.47|93.54|93.49|93.54|93.47|1554
1626440950000|2021-07-16 13:09:10|93.53|93.46|93.45|93.38|93.53|93.46|93.45|93.38|9951
1626440960000|2021-07-16 13:09:20|93.43|93.36|93.41|93.35|93.43|93.37|93.41|93.34|53548
1626440970000|2021-07-16 13:09:30|93.4||93.4||93.41||93.4||0
1626440980000|2021-07-16 13:09:40|93.39|93.38|93.41|93.37|93.41|93.38|93.38|93.34|3553
1626440990000|2021-07-16 13:09:50||93.36||93.36||93.36||93.35|210
1626441000000|2021-07-16 13:10:00|93.4|93.34|93.3|93.25|93.4|93.35|93.3|93.24|3736
1626441020000|2021-07-16 13:10:20|93.31|93.26|93.32|93.27|93.32|93.27|93.31|93.26|8182
1626441030000|2021-07-16 13:10:30|93.31|93.26|93.29|93.24|93.31|93.26|93.29|93.23|2
1626441040000|2021-07-16 13:10:40|93.28||93.28||93.28||93.28||2000
1626441050000|2021-07-16 13:10:50|93.27|93.23|93.28|93.24|93.29|93.24|93.26|93.21|448
1626441060000|2021-07-16 13:11:00|93.29|93.25|93.3|93.26|93.3|93.26|93.28|93.25|3424
1626441080000|2021-07-16 13:11:20|93.29|93.25|93.29|93.25|93.3|93.25|93.29|93.25|27
1626441100000|2021-07-16 13:11:40|93.3|93.26|93.32|93.27|93.33|93.27|93.3|93.26|1717
1626441110000|2021-07-16 13:11:50|93.31|93.28|93.36|93.33|93.39|93.33|93.29|93.28|8229
1626441120000|2021-07-16 13:12:00|93.35|93.34|93.38|93.33|93.39|93.34|93.34|93.33|8339
1626441130000|2021-07-16 13:12:10|93.36|93.34|93.36|93.34|93.36|93.34|93.36|93.34|0
1626441140000|2021-07-16 13:12:20||93.32||93.32||93.32||93.32|0
1626441150000|2021-07-16 13:12:30|93.35|93.33|93.36|93.32|93.36|93.33|93.35|93.32|45808
1626441160000|2021-07-16 13:12:40|93.39|93.33|93.43|93.39|93.46|93.39|93.39|93.33|7525
1626441180000|2021-07-16 13:13:00|93.42|93.38|93.4|93.34|93.42|93.38|93.4|93.34|3779
1626441190000|2021-07-16 13:13:10||93.35||93.35||93.35||93.35|0
1626441210000|2021-07-16 13:13:30|93.39|93.39|93.37|93.33|93.39|93.39|93.37|93.31|8208
1626441220000|2021-07-16 13:13:40|93.38|93.34|93.38|93.35|93.38|93.35|93.38|93.34|1134
1626441230000|2021-07-16 13:13:50|93.41|93.36|93.46|93.42|93.49|93.42|93.41|93.36|13895
1626441240000|2021-07-16 13:14:00|93.49|93.43|93.48|93.43|93.49|93.43|93.48|93.43|6157
1626441270000|2021-07-16 13:14:30|93.47|93.42|93.4|93.35|93.47|93.42|93.4|93.34|6817
1626441290000|2021-07-16 13:14:50|93.42|93.36|93.49|93.45|93.5|93.45|93.42|93.36|9754
1626441300000|2021-07-16 13:15:00|93.51||93.5||93.51||93.5||2000
1626441310000|2021-07-16 13:15:10|93.52|93.46|93.54|93.49|93.55|93.5|93.5|93.45|8332
1626441320000|2021-07-16 13:15:20|93.57||93.56||93.57||93.56||0
1626441330000|2021-07-16 13:15:30|93.54||93.54||93.54||93.54||0
1626441350000|2021-07-16 13:15:50|93.53|93.48|93.47|93.42|93.53|93.48|93.47|93.42|16183
1626441360000|2021-07-16 13:16:00||93.4||93.42||93.42||93.39|295
1626441420000|2021-07-16 13:17:00|||||||||1053
1626441430000|2021-07-16 13:17:10|93.46|93.4|93.41|93.37|93.46|93.4|93.41|93.34|6638
1626441440000|2021-07-16 13:17:20|93.4||93.4||93.4||93.4||0
1626441450000|2021-07-16 13:17:30|93.39|93.36|93.39|93.37|93.39|93.37|93.39|93.36|52
1626441460000|2021-07-16 13:17:40|93.42|93.38|93.41|93.37|93.44|93.4|93.41|93.37|13506
1626441470000|2021-07-16 13:17:50|93.44|93.38|93.44|93.39|93.46|93.39|93.44|93.38|1628
1626441480000|2021-07-16 13:18:00|93.46|93.4|93.47|93.42|93.48|93.42|93.46|93.4|1798
1626441490000|2021-07-16 13:18:10|93.48|93.43|93.51|93.48|93.55|93.49|93.48|93.43|2841
1626441500000|2021-07-16 13:18:20|93.5||93.5||93.5||93.5||105
1626441520000|2021-07-16 13:18:40|93.53|93.49|93.5|93.48|93.54|93.49|93.5|93.48|590
1626441540000|2021-07-16 13:19:00|93.53|93.49|93.57|93.51|93.59|93.51|93.53|93.49|2256
1626441560000|2021-07-16 13:19:20|93.56|93.52|93.61|93.57|93.62|93.57|93.56|93.52|7121
1626441570000|2021-07-16 13:19:30|93.63|93.58|93.66|93.6|93.67|93.6|93.63|93.58|2875
1626441580000|2021-07-16 13:19:40|93.67|93.61|93.66|93.61|93.67|93.61|93.66|93.61|0
1626441590000|2021-07-16 13:19:50||93.62||93.62||93.62||93.61|1156
1626441600000|2021-07-16 13:20:00|93.65|93.61|93.57|93.54|93.65|93.61|93.57|93.54|7937
1626441630000|2021-07-16 13:20:30|93.58|93.55|93.55|93.5|93.59|93.55|93.54|93.49|10992
1626441640000|2021-07-16 13:20:40|93.54|93.49|93.61|93.55|93.62|93.55|93.54|93.48|5240
1626441650000|2021-07-16 13:20:50|93.6|93.56|93.59|93.56|93.6|93.56|93.59|93.56|3
1626441660000|2021-07-16 13:21:00|93.58|93.54|93.56|93.53|93.58|93.54|93.56|93.5|2023
1626441670000|2021-07-16 13:21:10|||||||||90
1626441680000|2021-07-16 13:21:20|93.55|93.51|93.53|93.5|93.55|93.51|93.53|93.5|2046
1626441700000|2021-07-16 13:21:40|93.52|93.47|93.49|93.44|93.52|93.47|93.49|93.44|4039
1626441710000|2021-07-16 13:21:50||93.43||93.45||93.45||93.43|0
1626441720000|2021-07-16 13:22:00|93.48||93.48||93.51||93.48||150
1626441740000|2021-07-16 13:22:20|93.51|93.46|93.51|93.46|93.51|93.46|93.51|93.46|105
1626441750000|2021-07-16 13:22:30|93.48|93.47|93.48|93.47|93.48|93.47|93.48|93.47|0
1626441760000|2021-07-16 13:22:40|93.49|93.48|93.56|93.53|93.58|93.55|93.48|93.48|12833
1626441780000|2021-07-16 13:23:00|93.58|93.54|93.57|93.55|93.58|93.55|93.57|93.54|3312
1626441790000|2021-07-16 13:23:10|93.56|93.53|93.58|93.55|93.58|93.55|93.56|93.53|2791
1626441800000|2021-07-16 13:23:20|93.57|93.54|93.57|93.55|93.58|93.55|93.57|93.54|1013
1626441810000|2021-07-16 13:23:30|93.58|93.56|93.66|93.62|93.66|93.62|93.58|93.56|14213
1626441820000|2021-07-16 13:23:40|93.65|93.61|93.61|93.55|93.65|93.61|93.6|93.55|8563
1626441830000|2021-07-16 13:23:50|93.6|93.54|93.59|93.54|93.6|93.54|93.59|93.52|573
1626441840000|2021-07-16 13:24:00|93.58|93.53|93.53|93.51|93.58|93.53|93.53|93.48|14186
1626441850000|2021-07-16 13:24:10|93.55|93.52|93.6|93.53|93.6|93.53|93.55|93.52|1003
1626441860000|2021-07-16 13:24:20|93.57||93.57||93.57||93.56||5319
1626441870000|2021-07-16 13:24:30|93.54||93.57||93.57||93.54||1495
1626441880000|2021-07-16 13:24:40|93.56|93.51|93.52|93.48|93.56|93.51|93.48|93.47|13264
1626441890000|2021-07-16 13:24:50||93.47||93.48||93.48||93.47|500
1626441910000|2021-07-16 13:25:10|93.53|93.49|93.56|93.52|93.57|93.52|93.53|93.49|13598
1626441920000|2021-07-16 13:25:20|93.57|93.56|93.61|93.56|93.61|93.56|93.57|93.52|4201
1626441930000|2021-07-16 13:25:30|93.6|93.55|93.55|93.5|93.6|93.55|93.55|93.5|2975
1626441940000|2021-07-16 13:25:40|93.57|93.51|93.59|93.53|93.59|93.53|93.57|93.51|2547
1626441960000|2021-07-16 13:26:00|93.6|93.54|93.63|93.56|93.63|93.56|93.6|93.54|7663
1626441970000|2021-07-16 13:26:10|93.62||93.62||93.62||93.62||0
1626441980000|2021-07-16 13:26:20|93.63|93.57|93.7|93.63|93.72|93.65|93.63|93.57|8961
1626441990000|2021-07-16 13:26:30|93.69|93.62|93.65|93.6|93.69|93.62|93.65|93.6|2
1626442010000|2021-07-16 13:26:50|93.64|93.58|93.62|93.57|93.64|93.58|93.62|93.57|3127
1626442030000|2021-07-16 13:27:10|93.61|93.59|93.62|93.57|93.62|93.59|93.61|93.57|3854
1626442040000|2021-07-16 13:27:20|93.64|93.6|93.67|93.61|93.67|93.61|93.62|93.6|2122
1626442070000|2021-07-16 13:27:50||93.62||93.62||93.62||93.62|2067
1626442080000|2021-07-16 13:28:00|||||||||2075
1626442090000|2021-07-16 13:28:10|93.69|93.63|93.7|93.67|93.7|93.67|93.69|93.63|8213
1626442100000|2021-07-16 13:28:20|93.72|93.68|93.73|93.68|93.74|93.7|93.7|93.67|7094
1626442130000|2021-07-16 13:28:50|93.74|93.69|93.75|93.72|93.78|93.72|93.74|93.69|5120
1626442140000|2021-07-16 13:29:00|93.77|93.73|93.78|93.75|93.79|93.76|93.75|93.73|15481
1626442150000|2021-07-16 13:29:10|93.76|93.72|93.78|93.72|93.78|93.72|93.76|93.72|6412
1626442160000|2021-07-16 13:29:20|93.77||93.76||93.78||93.76||0
1626442170000|2021-07-16 13:29:30|||||||||2742
1626442180000|2021-07-16 13:29:40|93.78|93.74|93.76|93.72|93.81|93.8|93.76|93.72|31246
1626442190000|2021-07-16 13:29:50|93.75|93.7|93.72|93.69|93.75|93.7|93.72|93.67|10510
1626442200000|2021-07-16 13:30:00|93.71|93.68|93.83|93.78|93.85|93.78|93.7|93.67|12130
1626442210000|2021-07-16 13:30:10|93.84|93.79|93.91|93.85|93.92|93.85|93.84|93.79|4920
1626442220000|2021-07-16 13:30:20|93.89|93.82|93.85|93.79|93.89|93.85|93.85|93.78|2513
1626442230000|2021-07-16 13:30:30|93.86||93.84||93.87||93.84||296
1626442240000|2021-07-16 13:30:40|93.83|93.78|93.83|93.77|93.85|93.78|93.76|93.7|12320
1626442250000|2021-07-16 13:30:50|93.82|93.76|93.71|93.67|93.82|93.76|93.71|93.67|28029
1626442260000|2021-07-16 13:31:00|93.72|93.68|93.76|93.71|93.83|93.76|93.72|93.68|23066
1626442270000|2021-07-16 13:31:10|93.75|93.68|93.74|93.67|93.75|93.7|93.71|93.67|4438
1626442280000|2021-07-16 13:31:20|93.73|93.65|93.67|93.64|93.73|93.65|93.67|93.64|6187
1626442290000|2021-07-16 13:31:30|93.66|93.62|93.64|93.6|93.66|93.62|93.64|93.6|1533
1626442300000|2021-07-16 13:31:40|93.63|93.57|93.58|93.54|93.63|93.57|93.57|93.51|4997
1626442310000|2021-07-16 13:31:50|93.57|93.55|93.65|93.61|93.65|93.61|93.57|93.55|17267
1626442320000|2021-07-16 13:32:00|93.66|93.62|93.65|93.61|93.73|93.66|93.65|93.61|13038
1626442330000|2021-07-16 13:32:10|93.64|93.57|93.62|93.56|93.64|93.57|93.62|93.53|451
1626442340000|2021-07-16 13:32:20|93.63|93.57|93.73|93.67|93.74|93.67|93.63|93.57|8033
1626442350000|2021-07-16 13:32:30|93.75|93.68|93.74|93.71|93.75|93.71|93.74|93.68|2
1626442360000|2021-07-16 13:32:40|93.77|93.72|93.82|93.79|93.83|93.79|93.77|93.72|2895
1626442370000|2021-07-16 13:32:50|93.81|93.77|93.8|93.74|93.82|93.79|93.8|93.73|9493
1626442380000|2021-07-16 13:33:00|93.79|93.73|93.73|93.67|93.79|93.73|93.73|93.67|535
1626442390000|2021-07-16 13:33:10|93.72|93.65|93.69|93.62|93.72|93.66|93.69|93.61|2500
1626442410000|2021-07-16 13:33:30|93.67|93.61|93.67|93.6|93.67|93.61|93.67|93.59|480
1626442420000|2021-07-16 13:33:40|||||||||3071
1626442430000|2021-07-16 13:33:50|93.68|93.63|93.64|93.6|93.7|93.64|93.63|93.6|7760
1626442440000|2021-07-16 13:34:00|93.65|93.61|93.72|93.66|93.73|93.66|93.65|93.6|6837
1626442450000|2021-07-16 13:34:10|93.71|93.65|93.62|93.6|93.71|93.65|93.62|93.6|2742
1626442460000|2021-07-16 13:34:20|93.61|93.55|93.65|93.59|93.65|93.59|93.59|93.51|9043
1626442470000|2021-07-16 13:34:30|93.64|93.6|93.7|93.65|93.73|93.65|93.64|93.6|24515
1626442480000|2021-07-16 13:34:40|93.69|93.66|93.74|93.7|93.74|93.7|93.69|93.66|8025
1626442490000|2021-07-16 13:34:50|93.75|93.71|93.77|93.73|93.78|93.74|93.75|93.71|12486
1626442500000|2021-07-16 13:35:00|93.76|93.69|93.76|93.71|93.76|93.74|93.76|93.69|3007
1626442510000|2021-07-16 13:35:10|93.75|93.69|93.71|93.68|93.75|93.71|93.71|93.65|9040
1626442520000|2021-07-16 13:35:20|93.7|93.65|93.66|93.62|93.7|93.66|93.66|93.62|9949
1626442530000|2021-07-16 13:35:30|93.67|93.65|93.72|93.69|93.72|93.69|93.67|93.65|7219
1626442540000|2021-07-16 13:35:40|93.71|93.68|93.68|93.63|93.71|93.68|93.67|93.62|3511
1626442550000|2021-07-16 13:35:50||93.62||93.62||93.62||93.62|0
1626442560000|2021-07-16 13:36:00|93.69|93.65|93.74|93.69|93.74|93.69|93.67|93.62|21786
1626442570000|2021-07-16 13:36:10|93.72|93.68|93.71|93.65|93.72|93.68|93.71|93.64|1209
1626442580000|2021-07-16 13:36:20||93.64||93.64||93.64||93.63|2500
1626442590000|2021-07-16 13:36:30|93.68|93.63|93.57|93.53|93.68|93.63|93.56|93.51|31597
1626442600000|2021-07-16 13:36:40|93.56|93.52|93.56|93.52|93.56|93.52|93.56|93.52|118
1626442610000|2021-07-16 13:36:50|93.55|93.5|93.54|93.48|93.55|93.5|93.54|93.48|1596
1626442620000|2021-07-16 13:37:00|93.53|93.49|93.46|93.4|93.54|93.49|93.46|93.4|7562
1626442630000|2021-07-16 13:37:10|93.45|93.39|93.53|93.47|93.54|93.48|93.44|93.39|84991
1626442640000|2021-07-16 13:37:20|93.51|93.48|93.53|93.5|93.57|93.52|93.51|93.48|5570
1626442650000|2021-07-16 13:37:30|93.52|93.47|93.5|93.47|93.52|93.47|93.5|93.47|1769
1626442660000|2021-07-16 13:37:40|93.54|93.48|93.62|93.56|93.65|93.6|93.53|93.48|128469
1626442670000|2021-07-16 13:37:50|93.61|93.57|93.62|93.57|93.62|93.57|93.6|93.57|4556
1626442680000|2021-07-16 13:38:00|93.61|93.56|93.62|93.57|93.62|93.57|93.61|93.56|8493
1626442690000|2021-07-16 13:38:10|93.61|93.56|93.62|93.57|93.62|93.57|93.57|93.54|20560
1626442700000|2021-07-16 13:38:20|93.64|93.64|93.52|93.47|93.67|93.64|93.52|93.45|33447
1626442710000|2021-07-16 13:38:30|93.51|93.46|93.5|93.46|93.51|93.46|93.49|93.43|2966
1626442720000|2021-07-16 13:38:40|93.49||93.49||93.49||93.49||134
1626442730000|2021-07-16 13:38:50|93.48|93.45|93.49|93.45|93.49|93.45|93.48|93.45|5183
1626442740000|2021-07-16 13:39:00|93.48|93.44|93.57|93.53|93.58|93.53|93.48|93.44|22807
1626442750000|2021-07-16 13:39:10|93.58|93.54|93.64|93.59|93.65|93.59|93.58|93.54|11292
1626442760000|2021-07-16 13:39:20|93.63|93.6|93.65|93.6|93.66|93.6|93.62|93.6|1902
1626442770000|2021-07-16 13:39:30|93.66|93.61|93.68|93.63|93.75|93.68|93.66|93.61|17759
1626442780000|2021-07-16 13:39:40|93.67|93.62|93.72|93.64|93.73|93.69|93.64|93.6|20413
1626442790000|2021-07-16 13:39:50|93.7|93.63|93.64|93.61|93.7|93.65|93.64|93.61|10151
1626442800000|2021-07-16 13:40:00|93.63|93.6|93.64|93.58|93.67|93.6|93.6|93.56|13763
1626442810000|2021-07-16 13:40:10||93.57||93.58||93.58||93.57|0
1626442820000|2021-07-16 13:40:20|93.63|93.57|93.57|93.52|93.63|93.57|93.55|93.51|16298
1626442830000|2021-07-16 13:40:30|93.56|93.51|93.4|93.36|93.56|93.51|93.4|93.35|30623
1626442840000|2021-07-16 13:40:40|93.39|93.35|93.36|93.3|93.39|93.35|93.36|93.3|9872
1626442850000|2021-07-16 13:40:50|93.35|93.31|93.32|93.28|93.35|93.31|93.31|93.26|9700
1626442860000|2021-07-16 13:41:00|93.33|93.29|93.37|93.32|93.37|93.32|93.32|93.29|5027
1626442870000|2021-07-16 13:41:10|93.36|93.31|93.34|93.29|93.37|93.32|93.31|93.27|16365
1626442880000|2021-07-16 13:41:20||93.3||93.3||93.3||93.3|0
1626442890000|2021-07-16 13:41:30|93.33|93.29|93.31|93.29|93.33|93.29|93.31|93.29|0
1626442910000|2021-07-16 13:41:50|93.35|93.28|93.25|93.21|93.35|93.28|93.25|93.2|13274
1626442920000|2021-07-16 13:42:00|93.26|93.22|93.2|93.17|93.26|93.22|93.2|93.15|21918
1626442930000|2021-07-16 13:42:10|93.19||93.2||93.21||93.19||2500
1626442940000|2021-07-16 13:42:20|93.19|93.18|93.21|93.17|93.21|93.18|93.19|93.17|1198
1626442950000|2021-07-16 13:42:30|93.2|93.18|93.21|93.18|93.21|93.18|93.2|93.18|0
1626442960000|2021-07-16 13:42:40|||||||||5338
1626442970000|2021-07-16 13:42:50|93.23|93.19|93.22|93.18|93.23|93.2|93.21|93.17|18367
1626442980000|2021-07-16 13:43:00|93.21|93.19|93.22|93.18|93.22|93.19|93.21|93.18|1575
1626442990000|2021-07-16 13:43:10|93.21|93.19|93.2|93.19|93.21|93.2|93.2|93.18|11041
1626443000000|2021-07-16 13:43:20|93.19|93.18|93.2|93.18|93.2|93.18|93.19|93.18|6001
1626443010000|2021-07-16 13:43:30|93.21|93.17|93.17|93.14|93.21|93.17|93.17|93.1|39832
1626443020000|2021-07-16 13:43:40|93.19|93.15|93.28|93.25|93.29|93.28|93.19|93.15|41930
1626443030000|2021-07-16 13:43:50|93.3|93.26|93.33|93.3|93.33|93.3|93.3|93.26|2954
1626443040000|2021-07-16 13:44:00|93.35|93.31|93.28|93.25|93.37|93.31|93.28|93.24|17192
1626443050000|2021-07-16 13:44:10|93.29|93.23|93.31|93.28|93.31|93.29|93.29|93.23|1642
1626443060000|2021-07-16 13:44:20|93.3|93.27|93.22|93.18|93.3|93.27|93.22|93.17|19743
1626443070000|2021-07-16 13:44:30|93.24|93.19|93.26|93.22|93.26|93.23|93.24|93.17|13083
1626443080000|2021-07-16 13:44:40|93.25|93.21|93.23|93.19|93.25|93.22|93.2|93.16|13250
1626443090000|2021-07-16 13:44:50||93.2||93.2||93.2||93.2|100
1626443100000|2021-07-16 13:45:00|93.24|93.21|93.28|93.25|93.33|93.25|93.24|93.2|12082
1626443110000|2021-07-16 13:45:10|93.3|93.26|93.34|93.33|93.38|93.33|93.3|93.26|15845
1626443120000|2021-07-16 13:45:20|93.33|93.29|93.32|93.27|93.33|93.29|93.31|93.24|8390
1626443130000|2021-07-16 13:45:30|93.33|93.28|93.33|93.31|93.33|93.31|93.33|93.28|5977
1626443140000|2021-07-16 13:45:40|93.34|93.33|93.42|93.37|93.43|93.37|93.34|93.33|22773
1626443150000|2021-07-16 13:45:50|93.41|93.36|93.38|93.35|93.41|93.36|93.38|93.34|0
1626443160000|2021-07-16 13:46:00|93.37|93.34|93.31|93.26|93.39|93.34|93.31|93.24|5906
1626443170000|2021-07-16 13:46:10|93.3|93.25|93.24|93.2|93.31|93.26|93.23|93.18|28761
1626443180000|2021-07-16 13:46:20|93.23|93.19|93.23|93.19|93.23|93.19|93.23|93.19|2535
1626443190000|2021-07-16 13:46:30|93.22|93.16|93.18|93.13|93.22|93.16|93.17|93.12|2563
1626443200000|2021-07-16 13:46:40|93.17|93.12|93.18|93.13|93.19|93.16|93.1|93.04|34238
1626443210000|2021-07-16 13:46:50|93.17|93.12|93.16|93.12|93.17|93.12|93.16|93.12|0
1626443220000|2021-07-16 13:47:00|93.15|93.11|93.12|93.07|93.15|93.12|93.06|93|48974
1626443230000|2021-07-16 13:47:10|93.13|93.08|93.16|93.13|93.17|93.14|93.13|93.08|6282
1626443240000|2021-07-16 13:47:20|||||||||10000
1626443260000|2021-07-16 13:47:40|93.15|93.14|93.22|93.14|93.22|93.14|93.15|93.14|6568
1626443270000|2021-07-16 13:47:50|93.21|93.16|93.17|93.13|93.21|93.18|93.17|93.12|3760
1626443280000|2021-07-16 13:48:00|93.18|93.17|93.22|93.17|93.22|93.17|93.18|93.11|23041
1626443290000|2021-07-16 13:48:10|93.26|93.18|93.2|93.13|93.26|93.19|93.2|93.12|10415
1626443300000|2021-07-16 13:48:20|93.19|93.14|93.16|93.14|93.19|93.14|93.15|93.14|0
1626443310000|2021-07-16 13:48:30|93.17|93.1|93.11|93.05|93.17|93.11|93.11|93.04|14003
1626443320000|2021-07-16 13:48:40|93.1|93.06|93.08|93.05|93.11|93.06|93.08|93.05|3557
1626443330000|2021-07-16 13:48:50|93.07|93.02|93.04|93|93.07|93.02|93.04|93|5288
1626443340000|2021-07-16 13:49:00|93|92.96|93.04|93|93.04|93|92.98|92.92|101804
1626443350000|2021-07-16 13:49:10|93|92.99|93.08|93.01|93.09|93.01|92.98|92.95|34548
1626443360000|2021-07-16 13:49:20|93.07|93|93.03|93|93.07|93|93.03|93|703
1626443380000|2021-07-16 13:49:40|93.04|93.01|93.14|93.09|93.19|93.15|93.04|93.01|29482
1626443390000|2021-07-16 13:49:50|93.15|93.1|93.23|93.17|93.24|93.17|93.15|93.1|7355
1626443400000|2021-07-16 13:50:00|93.25|93.18|93.21|93.17|93.29|93.21|93.21|93.16|8486
1626443410000|2021-07-16 13:50:10|93.2|93.16|93.2|93.13|93.2|93.16|93.2|93.12|298
1626443420000|2021-07-16 13:50:20|93.19|93.14|93.2|93.16|93.21|93.17|93.19|93.14|3792
1626443450000|2021-07-16 13:50:50|93.18|93.14|93.22|93.18|93.23|93.2|93.15|93.1|151263
1626443460000|2021-07-16 13:51:00|93.21|93.17|93.19|93.13|93.21|93.17|93.19|93.12|24762
1626443470000|2021-07-16 13:51:10|93.18|93.11|93.07|93.01|93.18|93.13|93.06|93|12713
1626443480000|2021-07-16 13:51:20|93.06|92.98|93.06|93.01|93.06|93.02|93.02|92.96|14212
1626443490000|2021-07-16 13:51:30|93.09|93.02|93.04|92.99|93.1|93.03|93.01|92.97|4974
1626443500000|2021-07-16 13:51:40|93.05|93|93.1|93.04|93.13|93.06|93.05|93|5696
1626443510000|2021-07-16 13:51:50|93.09|93.03|93.08|93.01|93.09|93.03|93.08|93|0
1626443520000|2021-07-16 13:52:00|93.07|93|93.09|93.03|93.11|93.05|93.06|92.99|5192
1626443530000|2021-07-16 13:52:10|93.08|93.04|93.08|93.04|93.08|93.04|93.07|93.04|3134
1626443540000|2021-07-16 13:52:20|93.07|93.01|93.03|92.99|93.07|93.03|93.03|92.99|2199
1626443550000|2021-07-16 13:52:30|93.05|93|93.08|93|93.09|93|93.05|93|1447
1626443560000|2021-07-16 13:52:40|93.05|93.01|93.08|93.01|93.09|93.03|93.05|93|1997
1626443570000|2021-07-16 13:52:50|93.07|92.99|92.99|92.93|93.07|92.99|92.99|92.92|2457
1626443580000|2021-07-16 13:53:00|92.98|92.92|92.98|92.91|92.98|92.92|92.98|92.91|1592
1626443590000|2021-07-16 13:53:10|92.97|92.92|93.08|93.02|93.09|93.02|92.97|92.92|11836
1626443600000|2021-07-16 13:53:20|93.09|93.03|93.16|93.1|93.17|93.1|93.08|93.03|81606
1626443610000|2021-07-16 13:53:30|93.15|93.11|93.18|93.11|93.19|93.11|93.14|93.1|3444
1626443620000|2021-07-16 13:53:40|93.14|93.12|93.18|93.13|93.19|93.13|93.14|93.12|2772
1626443630000|2021-07-16 13:53:50|93.17|93.11|93.15|93.11|93.17|93.13|93.14|93.1|11585
1626443640000|2021-07-16 13:54:00|93.14|93.12|93.14|93.12|93.14|93.12|93.13|93.11|4127
1626443650000|2021-07-16 13:54:10|93.15|93.13|93.18|93.13|93.19|93.13|93.14|93.1|10647
1626443660000|2021-07-16 13:54:20|93.19|93.14|93.18|93.14|93.19|93.14|93.17|93.1|4189
1626443670000|2021-07-16 13:54:30|93.19|93.15|93.32|93.25|93.33|93.25|93.19|93.15|21870
1626443680000|2021-07-16 13:54:40|93.29|93.24|93.29|93.24|93.29|93.24|93.25|93.2|5161
1626443690000|2021-07-16 13:54:50|93.31|93.25|93.28|93.24|93.31|93.26|93.27|93.2|9894
1626443700000|2021-07-16 13:55:00|93.3|93.26|93.29|93.24|93.3|93.27|93.28|93.23|3040
1626443710000|2021-07-16 13:55:10|93.3|93.27|93.36|93.29|93.37|93.3|93.3|93.27|166895
1626443720000|2021-07-16 13:55:20|93.34|93.27|93.31|93.25|93.34|93.29|93.31|93.24|1307
1626443730000|2021-07-16 13:55:30|93.34|93.26|93.33|93.28|93.34|93.29|93.33|93.24|4265
1626443740000|2021-07-16 13:55:40|93.31|93.24|93.25|93.19|93.31|93.24|93.24|93.18|8902
1626443750000|2021-07-16 13:55:50|93.29|93.2|93.26|93.21|93.29|93.21|93.26|93.2|1250
1626443760000|2021-07-16 13:56:00|93.25|93.2|93.25|93.18|93.25|93.2|93.25|93.18|0
1626443770000|2021-07-16 13:56:10||93.17||93.18||93.18||93.16|0
1626443780000|2021-07-16 13:56:20|93.24|93.16|93.19|93.15|93.24|93.16|93.19|93.14|22799
1626443790000|2021-07-16 13:56:30|93.2|93.16|93.23|93.21|93.27|93.21|93.2|93.16|5585
1626443800000|2021-07-16 13:56:40|93.27|93.22|93.25|93.22|93.28|93.22|93.23|93.21|2122
1626443820000|2021-07-16 13:57:00|93.24|93.21|93.21|93.17|93.24|93.21|93.21|93.16|7251
1626443830000|2021-07-16 13:57:10|93.2|93.14|93.16|93.12|93.2|93.14|93.16|93.12|4466
1626443840000|2021-07-16 13:57:20|93.17|93.13|93.19|93.13|93.2|93.15|93.17|93.12|20762
1626443850000|2021-07-16 13:57:30||93.12||93.15||93.15||93.12|2
1626443880000|2021-07-16 13:58:00|93.17|93.12|93.15|93.1|93.17|93.13|93.15|93.1|6942
1626443890000|2021-07-16 13:58:10|93.14|93.11|93.14|93.1|93.14|93.12|93.14|93.1|0
1626443900000|2021-07-16 13:58:20|93.15|93.12|93.21|93.15|93.22|93.15|93.14|93.12|24380
1626443910000|2021-07-16 13:58:30||93.14||93.15||93.15||93.14|2335
1626443930000|2021-07-16 13:58:50||93.12||93.15||93.15||93.12|46
1626443940000|2021-07-16 13:59:00|93.23|93.16|93.27|93.21|93.28|93.22|93.23|93.16|12606
1626443950000|2021-07-16 13:59:10|93.29|93.22|93.31|93.25|93.32|93.25|93.27|93.22|944
1626443960000|2021-07-16 13:59:20|93.32|93.26|93.38|93.32|93.41|93.33|93.31|93.26|6530
1626443970000|2021-07-16 13:59:30|93.39|93.34|93.36|93.29|93.41|93.34|93.36|93.28|113
1626443980000|2021-07-16 13:59:40|93.35|93.3|93.37|93.33|93.37|93.33|93.35|93.3|6812
1626443990000|2021-07-16 13:59:50|93.39|93.34|93.41|93.34|93.42|93.35|93.35|93.3|4480
1626444000000|2021-07-16 14:00:00|93.4|93.35|93.42|93.37|93.43|93.4|93.4|93.35|5317
1626444010000|2021-07-16 14:00:10||93.38||93.38||93.38||93.37|0
1626444020000|2021-07-16 14:00:20|93.41||93.41||93.41||93.41||0
1626444030000|2021-07-16 14:00:30|93.4|93.37|93.45|93.41|93.48|93.41|93.39|93.37|11354
1626444040000|2021-07-16 14:00:40|93.44|93.4|93.4|93.35|93.45|93.4|93.4|93.35|41756
1626444050000|2021-07-16 14:00:50|93.39|93.36|93.39|93.33|93.39|93.36|93.39|93.33|3007
1626444060000|2021-07-16 14:01:00|93.38|93.32|93.3|93.24|93.38|93.32|93.3|93.24|7906
1626444070000|2021-07-16 14:01:10||93.27||93.27||93.27||93.27|2
1626444080000|2021-07-16 14:01:20|93.31|93.22|93.27|93.21|93.31|93.27|93.27|93.2|6913
1626444090000|2021-07-16 14:01:30|93.26|93.19|93.25|93.17|93.26|93.19|93.25|93.16|4622
1626444100000|2021-07-16 14:01:40|93.24|93.19|93.19|93.15|93.24|93.19|93.19|93.14|8668
1626444110000|2021-07-16 14:01:50|93.18|93.14|93.17|93.12|93.18|93.14|93.13|93.1|78388
1626444120000|2021-07-16 14:02:00|93.18|93.13|93.19|93.13|93.23|93.18|93.18|93.12|27576
1626444130000|2021-07-16 14:02:10|93.18|93.12|93.16|93.12|93.18|93.12|93.13|93.09|128160
1626444140000|2021-07-16 14:02:20|93.17|93.13|93.16|93.12|93.19|93.16|93.16|93.12|15311
1626444150000|2021-07-16 14:02:30|93.15|93.1|93.12|93.09|93.16|93.15|93.12|93.09|5527
1626444170000|2021-07-16 14:02:50|93.11||93.11||93.12||93.11||1058
1626444180000|2021-07-16 14:03:00|93.12|93.1|93.21|93.16|93.25|93.22|93.12|93.1|108250
1626444190000|2021-07-16 14:03:10|93.2|93.15|93.24|93.18|93.25|93.19|93.14|93.1|19207
1626444200000|2021-07-16 14:03:20|93.23|93.19|93.21|93.19|93.23|93.19|93.21|93.18|1490
1626444210000|2021-07-16 14:03:30|93.19|93.18|93.19|93.18|93.19|93.18|93.19|93.18|11
1626444220000|2021-07-16 14:03:40|||||||||804
1626444230000|2021-07-16 14:03:50|93.18|93.15|93.12|93.07|93.18|93.15|93.12|93.07|8330
1626444240000|2021-07-16 14:04:00|93.13|93.08|93.21|93.16|93.21|93.16|93.13|93.08|59432
1626444250000|2021-07-16 14:04:10|93.2|93.14|93.14|93.1|93.2|93.14|93.14|93.1|5561
1626444260000|2021-07-16 14:04:20|93.13|93.08|93.12|93.08|93.13|93.08|93.12|93.07|590
1626444270000|2021-07-16 14:04:30|||||||||1524
1626444280000|2021-07-16 14:04:40|93.13|93.09|93.13|93.08|93.19|93.14|93.13|93.08|18740
1626444290000|2021-07-16 14:04:50|93.12|93.1|93.12|93.07|93.12|93.1|93.12|93.07|6524
1626444300000|2021-07-16 14:05:00|93.13|93.08|93.12|93.08|93.13|93.08|93.12|93.08|0
1626444310000|2021-07-16 14:05:10|93.11|93.06|93.07|93.01|93.11|93.08|93.06|93|6679
1626444320000|2021-07-16 14:05:20|93.08|93.02|93.17|93.12|93.17|93.13|93.08|93.02|20240
1626444330000|2021-07-16 14:05:30|93.2|93.14|93.17|93.14|93.2|93.14|93.17|93.14|0
1626444340000|2021-07-16 14:05:40|93.16|93.12|93.13|93.08|93.16|93.12|93.11|93.06|8251
1626444350000|2021-07-16 14:05:50|93.12|93.04|93.08|93.01|93.12|93.04|93.08|93.01|2659
1626444360000|2021-07-16 14:06:00|93.07|93|92.98|92.92|93.07|93.01|92.98|92.9|19791
1626444370000|2021-07-16 14:06:10||92.93||92.93||92.93||92.93|0
1626444380000|2021-07-16 14:06:20|92.97||92.97||92.97||92.97||0
1626444390000|2021-07-16 14:06:30|92.96|92.9|92.89|92.84|92.96|92.9|92.89|92.83|3397
1626444400000|2021-07-16 14:06:40|92.9|92.85|92.92|92.87|92.92|92.88|92.89|92.85|19830
1626444420000|2021-07-16 14:07:00|92.93|92.88|92.96|92.93|92.96|92.93|92.92|92.88|12217
1626444430000|2021-07-16 14:07:10|92.95|92.92|92.92|92.87|92.95|92.92|92.92|92.87|9641
1626444440000|2021-07-16 14:07:20|92.93|92.88|92.96|92.92|92.97|92.92|92.93|92.88|23712
1626444450000|2021-07-16 14:07:30|92.95|92.91|92.98|92.94|92.98|92.94|92.95|92.88|13586
1626444460000|2021-07-16 14:07:40|92.97|92.93|92.97|92.92|92.97|92.93|92.97|92.92|3
1626444470000|2021-07-16 14:07:50|92.95|92.91|92.94|92.88|92.95|92.91|92.94|92.88|1769
1626444480000|2021-07-16 14:08:00|92.91|92.92|92.87|92.84|92.91|92.92|92.87|92.84|57912
1626444490000|2021-07-16 14:08:10|||||||||1628
1626444500000|2021-07-16 14:08:20|92.86|92.82|92.85|92.8|92.86|92.82|92.85|92.8|105
1626444520000|2021-07-16 14:08:40||92.81||92.81||92.81||92.81|0
1626444530000|2021-07-16 14:08:50|92.86|92.82|92.87|92.85|92.88|92.85|92.86|92.82|7532
1626444540000|2021-07-16 14:09:00|92.86|92.84|92.9|92.85|92.91|92.85|92.86|92.8|7534
1626444560000|2021-07-16 14:09:20|92.91|92.92|92.97|92.91|92.97|92.92|92.91|92.85|12665
1626444570000|2021-07-16 14:09:30|92.93|92.92|92.97|92.92|92.97|92.92|92.93|92.88|6896
1626444580000|2021-07-16 14:09:40|92.96|92.9|92.96|92.92|92.96|92.92|92.96|92.9|551
1626444590000|2021-07-16 14:09:50|92.94|92.9|92.92|92.87|92.94|92.9|92.92|92.87|3124
1626444600000|2021-07-16 14:10:00|92.93|92.86|92.96|92.91|92.96|92.92|92.92|92.84|10213
1626444610000|2021-07-16 14:10:10|92.97|92.93|93.07|93.01|93.09|93.01|92.97|92.93|28753
1626444620000|2021-07-16 14:10:20|93.05|92.98|93|92.94|93.05|92.98|93|92.92|2923
1626444630000|2021-07-16 14:10:30|92.99|92.95|92.99|92.95|92.99|92.95|92.99|92.95|120
1626444640000|2021-07-16 14:10:40|92.98|92.94|92.99|92.93|93|92.94|92.93|92.88|5897
1626444650000|2021-07-16 14:10:50|92.98|92.92|92.97|92.91|92.98|92.92|92.97|92.9|4097
1626444660000|2021-07-16 14:11:00|92.98|92.92|92.99|92.94|92.99|92.95|92.98|92.92|2082
1626444670000|2021-07-16 14:11:10|93.01|92.95|93.02|92.97|93.05|92.97|93.01|92.95|2909
1626444680000|2021-07-16 14:11:20|93.03|92.98|93.09|93.04|93.11|93.04|93.03|92.98|7424
1626444690000|2021-07-16 14:11:30||93.05||93.05||93.05||93.05|0
1626444700000|2021-07-16 14:11:40|93.08||93.07||93.08||93.07||3
1626444710000|2021-07-16 14:11:50|93.06|93.03|93.03|93|93.06|93.03|93.03|92.99|7205
1626444720000|2021-07-16 14:12:00|93.04|92.99|93.03|92.99|93.04|92.99|93.03|92.99|1324
1626444730000|2021-07-16 14:12:10|93.04|93|93.11|93.06|93.12|93.06|93.04|93|13154
1626444740000|2021-07-16 14:12:20|93.1|93.03|93.05|93.01|93.1|93.03|93.05|92.99|2174
1626444750000|2021-07-16 14:12:30|93.06||93.04||93.06||93.04||50
1626444760000|2021-07-16 14:12:40|93.03|92.99|93.02|92.99|93.03|92.99|93.02|92.97|5515
1626444780000|2021-07-16 14:13:00|93.01|92.97|92.94|92.92|93.01|92.97|92.94|92.91|16330
1626444790000|2021-07-16 14:13:10|92.93|92.91|92.95|92.91|92.95|92.92|92.9|92.87|15940
1626444800000|2021-07-16 14:13:20|92.94|92.9|92.98|92.92|92.99|92.92|92.93|92.87|32751
1626444820000|2021-07-16 14:13:40|92.99|92.93|93.01|92.98|93.04|92.98|92.99|92.92|25541
1626444830000|2021-07-16 14:13:50|93.02|92.96|92.98|92.95|93.02|92.96|92.97|92.95|1376
1626444840000|2021-07-16 14:14:00|92.99|92.92|92.97|92.92|93|92.92|92.97|92.92|5368
1626444850000|2021-07-16 14:14:10|92.98|92.95|92.98|92.95|92.98|92.95|92.98|92.95|5
1626444870000|2021-07-16 14:14:30|92.99|92.96|93.02|92.98|93.02|92.98|92.99|92.96|891
1626444880000|2021-07-16 14:14:40|||||||||1000
1626444890000|2021-07-16 14:14:50|93.04|92.99|93.1|93.03|93.11|93.03|93.04|92.99|45379
1626444900000|2021-07-16 14:15:00|93.08|93.02|92.98|92.96|93.08|93.02|92.97|92.93|11456
1626444910000|2021-07-16 14:15:10|92.96|92.95|93|92.97|93.01|92.97|92.96|92.93|6446
1626444920000|2021-07-16 14:15:20|92.99|92.95|92.99|92.97|93|92.97|92.99|92.95|997
1626444930000|2021-07-16 14:15:30|92.98|92.98|92.99|92.97|92.99|92.98|92.98|92.97|4764
1626444940000|2021-07-16 14:15:40|||||||||597
1626444950000|2021-07-16 14:15:50|93|92.98|93.03|92.99|93.06|93|93|92.98|9090
1626444960000|2021-07-16 14:16:00|93.02||93.02||93.02||93.01||9500
1626444980000|2021-07-16 14:16:20|93.01|92.98|92.94|92.91|93.01|92.99|92.94|92.91|20234
1626445000000|2021-07-16 14:16:40|92.93|92.89|92.91|92.87|92.93|92.91|92.91|92.86|16396
1626445010000|2021-07-16 14:16:50|92.92|92.88|92.93|92.89|92.97|92.93|92.92|92.88|7522
1626445020000|2021-07-16 14:17:00|92.94|92.93|92.93|92.88|92.94|92.93|92.93|92.88|3699
1626445030000|2021-07-16 14:17:10|||||||||56590
1626445050000|2021-07-16 14:17:30|92.91|92.86|92.89|92.84|92.91|92.88|92.89|92.83|3260
1626445060000|2021-07-16 14:17:40|92.88|92.83|92.87|92.81|92.88|92.83|92.87|92.8|10
1626445070000|2021-07-16 14:17:50|92.89|92.82|92.87|92.82|92.89|92.82|92.87|92.81|0
1626445080000|2021-07-16 14:18:00|92.86|92.81|92.85|92.82|92.86|92.82|92.84|92.81|2138
1626445100000|2021-07-16 14:18:20|92.87|92.83|92.94|92.9|92.94|92.9|92.87|92.83|38555
1626445110000|2021-07-16 14:18:30||92.91||92.91||92.91||92.91|824
1626445120000|2021-07-16 14:18:40|||||||||10707
1626445140000|2021-07-16 14:19:00|92.93|92.9|92.93|92.9|92.94|92.91|92.91|92.9|2343
1626445150000|2021-07-16 14:19:10||92.91||92.92||92.92||92.9|55
1626445160000|2021-07-16 14:19:20|92.94|92.93|93.02|92.99|93.03|92.99|92.94|92.93|13315
1626445170000|2021-07-16 14:19:30|93.04|93|93.04|93|93.04|93|93.04|92.99|4654
1626445180000|2021-07-16 14:19:40|93.03|92.98|92.98|92.95|93.03|93|92.98|92.95|1412
1626445190000|2021-07-16 14:19:50|92.97|92.9|92.94|92.9|92.97|92.91|92.94|92.9|9
1626445200000|2021-07-16 14:20:00|92.92|92.89|92.89|92.86|92.92|92.89|92.89|92.85|17355
1626445210000|2021-07-16 14:20:10|92.9|92.87|92.9|92.87|92.9|92.87|92.9|92.87|0
1626445230000|2021-07-16 14:20:30|92.89|92.86|92.89|92.87|92.89|92.87|92.89|92.86|3999
1626445250000|2021-07-16 14:20:50|92.87|92.86|92.76|92.69|92.87|92.86|92.75|92.68|18754
1626445260000|2021-07-16 14:21:00|92.75|92.68|92.71|92.65|92.75|92.69|92.71|92.65|0
1626445270000|2021-07-16 14:21:10|92.72|92.66|92.71|92.66|92.72|92.66|92.71|92.66|0
1626445300000|2021-07-16 14:21:40|92.7|92.65|92.68|92.62|92.7|92.65|92.68|92.62|478
1626445310000|2021-07-16 14:21:50|92.69|92.65|92.69|92.65|92.71|92.66|92.69|92.65|9784
1626445320000|2021-07-16 14:22:00||92.66||92.65||92.66||92.65|8644
1626445330000|2021-07-16 14:22:10|92.7|92.66|92.68|92.62|92.71|92.68|92.68|92.62|9440
1626445340000|2021-07-16 14:22:20|92.66|92.61|92.64|92.6|92.66|92.62|92.64|92.6|4292
1626445350000|2021-07-16 14:22:30|92.62|92.58|92.59|92.55|92.64|92.58|92.59|92.55|4344
1626445360000|2021-07-16 14:22:40|92.6|92.56|92.71|92.67|92.72|92.67|92.6|92.56|23830
1626445370000|2021-07-16 14:22:50|92.67|92.66|92.62|92.59|92.67|92.66|92.61|92.55|27689
1626445380000|2021-07-16 14:23:00||92.6||92.61||92.61||92.58|450
1626445390000|2021-07-16 14:23:10|92.63|92.62|92.65|92.62|92.65|92.62|92.63|92.62|7479
1626445400000|2021-07-16 14:23:20|92.69|92.63|92.72|92.67|92.72|92.67|92.69|92.63|4476
1626445410000|2021-07-16 14:23:30|92.7|92.66|92.69|92.64|92.7|92.67|92.66|92.61|20516
1626445420000|2021-07-16 14:23:40|92.68||92.68||92.68||92.68||0
1626445430000|2021-07-16 14:23:50|92.67|92.63|92.65|92.63|92.67|92.63|92.63|92.59|27704
1626445440000|2021-07-16 14:24:00|92.64|92.61|92.65|92.61|92.65|92.61|92.64|92.59|10908
1626445450000|2021-07-16 14:24:10||92.62||92.62||92.62||92.62|128
1626445460000|2021-07-16 14:24:20|92.64|92.61|92.6|92.56|92.64|92.61|92.54|92.52|88290
1626445470000|2021-07-16 14:24:30|92.61|92.57|92.6|92.56|92.68|92.63|92.56|92.5|67505
1626445480000|2021-07-16 14:24:40|92.61||92.61||92.61||92.61||0
1626445490000|2021-07-16 14:24:50|92.58|92.57|92.61|92.57|92.61|92.57|92.58|92.57|1085
1626445500000|2021-07-16 14:25:00|92.6|92.56|92.58|92.55|92.6|92.56|92.58|92.52|2718
1626445510000|2021-07-16 14:25:10|92.57|92.51|92.56|92.52|92.58|92.55|92.56|92.51|472
1626445540000|2021-07-16 14:25:40|92.54|92.51|92.53|92.5|92.54|92.51|92.53|92.5|6792
1626445550000|2021-07-16 14:25:50|92.52|92.49|92.49|92.44|92.52|92.49|92.46|92.41|25412
1626445560000|2021-07-16 14:26:00|92.5|92.45|92.49|92.46|92.51|92.47|92.46|92.42|3114
1626445570000|2021-07-16 14:26:10|92.51|92.47|92.51|92.47|92.55|92.51|92.5|92.44|30556
1626445580000|2021-07-16 14:26:20|92.5|92.48|92.59|92.54|92.6|92.55|92.49|92.48|15577
1626445590000|2021-07-16 14:26:30|92.58|92.53|92.53|92.48|92.58|92.53|92.53|92.48|8296
1626445600000|2021-07-16 14:26:40|92.55|92.49|92.61|92.58|92.64|92.58|92.53|92.49|11644
1626445610000|2021-07-16 14:26:50|92.6|92.56|92.56|92.53|92.6|92.56|92.56|92.52|10463
1626445620000|2021-07-16 14:27:00|92.55|92.52|92.52|92.5|92.55|92.52|92.52|92.46|10088
1626445630000|2021-07-16 14:27:10|92.53|92.51|92.56|92.53|92.58|92.53|92.53|92.51|3946
1626445640000|2021-07-16 14:27:20|92.57|92.51|92.55|92.5|92.57|92.52|92.55|92.49|14175
1626445650000|2021-07-16 14:27:30|92.57|92.51|92.55|92.5|92.6|92.55|92.55|92.5|7468
1626445660000|2021-07-16 14:27:40|92.57|92.52|92.58|92.56|92.58|92.56|92.57|92.52|3543
1626445670000|2021-07-16 14:27:50|92.57|92.54|92.57|92.54|92.57|92.54|92.57|92.52|4000
1626445680000|2021-07-16 14:28:00|92.56|92.53|92.49|92.45|92.56|92.53|92.46|92.44|136904
1626445690000|2021-07-16 14:28:10|92.51|92.46|92.55|92.5|92.55|92.53|92.51|92.46|6278
1626445700000|2021-07-16 14:28:20|92.56|92.51|92.59|92.54|92.59|92.54|92.56|92.51|3689
1626445710000|2021-07-16 14:28:30|92.58|92.53|92.54|92.47|92.58|92.53|92.53|92.47|16291
1626445720000|2021-07-16 14:28:40|92.55|92.59|92.59|92.55|92.61|92.59|92.55|92.51|83264
1626445730000|2021-07-16 14:28:50|92.58|92.53|92.52|92.49|92.58|92.53|92.52|92.46|15023
1626445740000|2021-07-16 14:29:00|92.51|92.48|92.56|92.51|92.57|92.51|92.51|92.48|11535
1626445750000|2021-07-16 14:29:10|92.55|92.5|92.55|92.5|92.58|92.52|92.55|92.49|15269
1626445760000|2021-07-16 14:29:20|92.58|92.51|92.6|92.55|92.61|92.55|92.58|92.51|4161
1626445770000|2021-07-16 14:29:30|92.62|92.56|92.63|92.59|92.69|92.63|92.59|92.56|48163
1626445780000|2021-07-16 14:29:40|92.59|92.58|92.63|92.6|92.67|92.61|92.59|92.58|65351
1626445790000|2021-07-16 14:29:50|92.6|92.58|92.59|92.55|92.63|92.58|92.54|92.52|25701
1626445800000|2021-07-16 14:30:00|92.58|92.54|92.56|92.52|92.58|92.54|92.55|92.5|11099
1626445810000|2021-07-16 14:30:10|92.57|92.53|92.57|92.54|92.57|92.54|92.57|92.53|1946
1626445820000|2021-07-16 14:30:20|92.58|92.55|92.66|92.64|92.68|92.64|92.58|92.55|11950
1626445830000|2021-07-16 14:30:30|92.68|92.61|92.68|92.63|92.68|92.64|92.65|92.58|9019
1626445840000|2021-07-16 14:30:40|92.7|92.64|92.7|92.67|92.7|92.67|92.7|92.64|2632
1626445850000|2021-07-16 14:30:50|92.72|92.68|92.72|92.7|92.76|92.7|92.71|92.65|8137
1626445860000|2021-07-16 14:31:00|92.73||92.73||92.73||92.73||1524
1626445870000|2021-07-16 14:31:10|92.72||92.72||92.72||92.72||0
1626445880000|2021-07-16 14:31:20|92.7|92.69|92.62|92.56|92.7|92.7|92.59|92.56|99811
1626445890000|2021-07-16 14:31:30|92.63|92.57|92.65|92.59|92.66|92.63|92.63|92.57|13542
1626445900000|2021-07-16 14:31:40|92.64|92.6|92.65|92.62|92.65|92.62|92.64|92.6|11050
1626445910000|2021-07-16 14:31:50|92.66|92.63|92.68|92.61|92.7|92.67|92.66|92.61|13488
1626445920000|2021-07-16 14:32:00||92.62||92.62||92.62||92.62|0
1626445940000|2021-07-16 14:32:20|92.67|92.59|92.67|92.64|92.68|92.64|92.67|92.59|9495
1626445950000|2021-07-16 14:32:30|92.68||92.68||92.69||92.68||4064
1626445970000|2021-07-16 14:32:50|92.67||92.67||92.67||92.67||124
1626445980000|2021-07-16 14:33:00|92.66|92.61|92.61|92.58|92.66|92.61|92.6|92.56|15708
1626445990000|2021-07-16 14:33:10|92.62|92.59|92.62|92.59|92.63|92.59|92.62|92.59|135
1626446000000|2021-07-16 14:33:20|92.63|92.6|92.66|92.63|92.66|92.63|92.63|92.6|8265
1626446010000|2021-07-16 14:33:30|92.68|92.66|92.74|92.7|92.75|92.7|92.67|92.63|7981
1626446020000|2021-07-16 14:33:40|92.75|92.71|92.84|92.79|92.85|92.79|92.75|92.71|4963
1626446030000|2021-07-16 14:33:50|92.83|92.76|92.77|92.73|92.83|92.76|92.77|92.71|7161
1626446040000|2021-07-16 14:34:00|||||||||2660
1626446050000|2021-07-16 14:34:10|92.78|92.74|92.76|92.74|92.8|92.74|92.76|92.74|4327
1626446070000|2021-07-16 14:34:30|92.75|92.73|92.74|92.69|92.75|92.73|92.74|92.65|14298
1626446080000|2021-07-16 14:34:40|92.73|92.68|92.7|92.67|92.73|92.68|92.7|92.65|6555
1626446100000|2021-07-16 14:35:00|92.69|92.65|92.72|92.7|92.72|92.7|92.67|92.65|6562
1626446110000|2021-07-16 14:35:10|92.71|92.67|92.71|92.67|92.72|92.67|92.71|92.67|37633
1626446120000|2021-07-16 14:35:20|92.7|92.65|92.69|92.64|92.7|92.67|92.67|92.63|72036
1626446130000|2021-07-16 14:35:30|92.7|92.65|92.69|92.64|92.7|92.66|92.69|92.64|2699
1626446140000|2021-07-16 14:35:40|92.68|92.65|92.64|92.63|92.68|92.66|92.64|92.61|20488
1626446150000|2021-07-16 14:35:50|92.63|92.62|92.64|92.6|92.64|92.63|92.63|92.59|1581
1626446160000|2021-07-16 14:36:00||92.59||92.6||92.6||92.59|50
1626446170000|2021-07-16 14:36:10|92.66|92.61|92.65|92.62|92.66|92.62|92.64|92.61|5292
1626446180000|2021-07-16 14:36:20|92.64|92.6|92.61|92.57|92.64|92.6|92.61|92.57|3585
1626446190000|2021-07-16 14:36:30|92.6|92.56|92.61|92.59|92.61|92.59|92.57|92.54|90965
1626446200000|2021-07-16 14:36:40|92.6|92.58|92.61|92.58|92.61|92.58|92.59|92.58|16
1626446210000|2021-07-16 14:36:50|92.62|92.59|92.66|92.61|92.67|92.63|92.62|92.59|15613
1626446220000|2021-07-16 14:37:00|92.65|92.6|92.6|92.54|92.65|92.61|92.6|92.54|8822
1626446230000|2021-07-16 14:37:10|92.59|92.52|92.5|92.46|92.59|92.56|92.5|92.45|20935
1626446240000|2021-07-16 14:37:20|92.49|92.43|92.48|92.42|92.49|92.43|92.48|92.42|573
1626446250000|2021-07-16 14:37:30|92.49||92.48||92.49||92.47||4448
1626446260000|2021-07-16 14:37:40|92.47||92.47||92.47||92.47||32
1626446270000|2021-07-16 14:37:50|92.49|92.43|92.52|92.47|92.52|92.47|92.44|92.39|28947
1626446280000|2021-07-16 14:38:00|92.54|92.48|92.54|92.51|92.54|92.51|92.54|92.48|664
1626446290000|2021-07-16 14:38:10|92.56|92.5|92.55|92.5|92.56|92.5|92.55|92.5|1298
1626446300000|2021-07-16 14:38:20|92.56|92.51|92.56|92.55|92.56|92.55|92.56|92.51|3611
1626446310000|2021-07-16 14:38:30|92.58|92.56|92.56|92.52|92.58|92.56|92.56|92.51|1732
1626446330000|2021-07-16 14:38:50||92.53||92.53||92.53||92.53|2884
1626446340000|2021-07-16 14:39:00|92.55|92.52|92.63|92.58|92.63|92.58|92.53|92.5|12750
1626446350000|2021-07-16 14:39:10|92.62|92.59|92.6|92.54|92.62|92.59|92.6|92.53|273
1626446360000|2021-07-16 14:39:20|92.59|92.53|92.57|92.53|92.59|92.53|92.57|92.53|0
1626446370000|2021-07-16 14:39:30|||||||||4321
1626446380000|2021-07-16 14:39:40|92.59|92.54|92.59|92.57|92.6|92.57|92.57|92.54|2087
1626446390000|2021-07-16 14:39:50|92.6|92.54|92.61|92.56|92.62|92.59|92.59|92.54|13656
1626446400000|2021-07-16 14:40:00|92.62|92.59|92.58|92.57|92.62|92.59|92.58|92.56|0
1626446410000|2021-07-16 14:40:10|||||||||1451
1626446420000|2021-07-16 14:40:20|||||||||1068
1626446430000|2021-07-16 14:40:30|92.57|92.53|92.48|92.44|92.57|92.53|92.48|92.44|19821
1626446440000|2021-07-16 14:40:40|92.47|92.45|92.56|92.52|92.57|92.52|92.47|92.45|19040
1626446450000|2021-07-16 14:40:50|92.55|92.49|92.52|92.49|92.55|92.49|92.52|92.48|603
1626446460000|2021-07-16 14:41:00|92.51|92.46|92.43|92.38|92.51|92.46|92.43|92.38|6232
1626446480000|2021-07-16 14:41:20|92.42|92.37|92.42|92.36|92.42|92.37|92.42|92.33|103
1626446490000|2021-07-16 14:41:30||92.37||92.37||92.37||92.37|90
1626446500000|2021-07-16 14:41:40|92.41||92.41||92.41||92.41||9696
1626446510000|2021-07-16 14:41:50|92.42|92.38|92.4|92.39|92.42|92.39|92.4|92.37|5317
1626446520000|2021-07-16 14:42:00||92.38||92.37||92.38||92.37|3000
1626446530000|2021-07-16 14:42:10|92.39|92.39|92.39|92.35|92.39|92.39|92.39|92.35|2
1626446540000|2021-07-16 14:42:20|92.41|92.33|92.42|92.37|92.42|92.38|92.39|92.33|9975
1626446550000|2021-07-16 14:42:30|92.4|92.38|92.54|92.48|92.54|92.49|92.4|92.38|12319
1626446560000|2021-07-16 14:42:40|92.53|92.47|92.46|92.41|92.53|92.47|92.46|92.41|7477
1626446570000|2021-07-16 14:42:50|92.48|92.43|92.46|92.43|92.48|92.44|92.46|92.43|0
1626446580000|2021-07-16 14:43:00|92.44|92.39|92.4|92.39|92.44|92.43|92.4|92.39|2
1626446590000|2021-07-16 14:43:10|92.38|92.35|92.36|92.31|92.38|92.36|92.35|92.3|4322
1626446600000|2021-07-16 14:43:20|92.37|92.32|92.38|92.35|92.38|92.35|92.36|92.32|4996
1626446620000|2021-07-16 14:43:40|92.39|92.36|92.47|92.39|92.47|92.4|92.39|92.36|21100
1626446630000|2021-07-16 14:43:50||92.4||92.4||92.4||92.4|2
1626446640000|2021-07-16 14:44:00|92.44|92.39|92.44|92.39|92.47|92.39|92.44|92.38|3579
1626446650000|2021-07-16 14:44:10|92.43|92.38|92.43|92.37|92.43|92.38|92.39|92.34|7905
1626446660000|2021-07-16 14:44:20|92.44|92.38|92.43|92.37|92.44|92.41|92.43|92.37|7661
1626446670000|2021-07-16 14:44:30|92.42|92.38|92.37|92.31|92.42|92.38|92.37|92.31|12354
1626446680000|2021-07-16 14:44:40|92.35||92.35||92.37||92.35||0
1626446690000|2021-07-16 14:44:50||92.32||92.32||92.32||92.32|0
1626446700000|2021-07-16 14:45:00|92.34|92.31|92.33|92.3|92.34|92.31|92.33|92.3|31100
1626446710000|2021-07-16 14:45:10|92.32|92.28|92.31|92.25|92.32|92.28|92.31|92.25|5715
1626446720000|2021-07-16 14:45:20|92.3|92.26|92.3|92.26|92.3|92.26|92.3|92.26|130
1626446730000|2021-07-16 14:45:30|92.28|92.25|92.4|92.33|92.4|92.33|92.27|92.25|28809
1626446740000|2021-07-16 14:45:40|92.38|92.34|92.41|92.36|92.43|92.36|92.36|92.34|2273
1626446750000|2021-07-16 14:45:50|92.43|92.37|92.5|92.45|92.5|92.45|92.43|92.37|7182
1626446760000|2021-07-16 14:46:00|92.49|92.41|92.49|92.43|92.49|92.43|92.45|92.39|10634
1626446770000|2021-07-16 14:46:10|92.5|92.44|92.57|92.51|92.57|92.51|92.5|92.44|17279
1626446790000|2021-07-16 14:46:30|92.55|92.49|92.54|92.46|92.55|92.49|92.54|92.45|3430
1626446800000|2021-07-16 14:46:40|92.53|92.43|92.51|92.44|92.53|92.45|92.51|92.42|1240
1626446810000|2021-07-16 14:46:50||92.45||92.45||92.45||92.45|56
1626446820000|2021-07-16 14:47:00|92.49|92.44|92.39|92.34|92.49|92.45|92.39|92.33|20040
1626446830000|2021-07-16 14:47:10|92.4|92.36|92.4|92.34|92.42|92.37|92.39|92.32|6320
1626446850000|2021-07-16 14:47:30|92.39|92.33|92.39|92.32|92.4|92.35|92.39|92.31|1308
1626446860000|2021-07-16 14:47:40|92.37|92.33|92.34|92.29|92.37|92.33|92.34|92.27|1265
1626446870000|2021-07-16 14:47:50|92.35|92.3|92.35|92.3|92.37|92.31|92.34|92.3|7266
1626446880000|2021-07-16 14:48:00|92.37|92.31|92.39|92.33|92.39|92.33|92.37|92.31|1341
1626446890000|2021-07-16 14:48:10|92.38||92.38||92.38||92.38||4336
1626446900000|2021-07-16 14:48:20|92.39|92.34|92.4|92.35|92.4|92.35|92.39|92.34|7531
1626446910000|2021-07-16 14:48:30|92.39|92.34|92.39|92.34|92.39|92.34|92.39|92.34|4318
1626446920000|2021-07-16 14:48:40||92.33||92.34||92.35||92.33|1100
1626446930000|2021-07-16 14:48:50||92.33||92.35||92.35||92.33|10
1626446940000|2021-07-16 14:49:00|92.37|92.33|92.33|92.28|92.37|92.33|92.31|92.25|12773
1626446950000|2021-07-16 14:49:10|92.34|92.3|92.37|92.3|92.38|92.31|92.33|92.29|4214
1626446960000|2021-07-16 14:49:20|92.35|92.29|92.33|92.3|92.35|92.3|92.33|92.28|0
1626446970000|2021-07-16 14:49:30||92.28||92.29||92.29||92.28|22695
1626446980000|2021-07-16 14:49:40||92.28||92.28||92.29||92.28|0
1626446990000|2021-07-16 14:49:50|92.34|92.29|92.35|92.34|92.35|92.34|92.34|92.28|9280
1626447000000|2021-07-16 14:50:00|92.37|92.3|92.35|92.31|92.37|92.34|92.35|92.3|27932
1626447010000|2021-07-16 14:50:10|92.34|92.3|92.35|92.31|92.35|92.31|92.33|92.28|9110
1626447030000|2021-07-16 14:50:30|92.37|92.32|92.35|92.32|92.37|92.32|92.35|92.32|1356
1626447040000|2021-07-16 14:50:40|||||||||2047
1626447060000|2021-07-16 14:51:00|92.34|92.31|92.32|92.3|92.35|92.32|92.31|92.27|18982
1626447070000|2021-07-16 14:51:10|92.35|92.31|92.35|92.33|92.35|92.33|92.32|92.31|9499
1626447090000|2021-07-16 14:51:30|92.37|92.34|92.39|92.36|92.39|92.36|92.37|92.34|24088
1626447100000|2021-07-16 14:51:40|||||||||1396
1626447110000|2021-07-16 14:51:50|92.4|92.37|92.48|92.43|92.49|92.43|92.4|92.37|34228
1626447120000|2021-07-16 14:52:00|92.47|92.45|92.49|92.45|92.49|92.45|92.47|92.45|194
1626447150000|2021-07-16 14:52:30|92.47|92.43|92.45|92.41|92.47|92.43|92.44|92.41|13329
1626447160000|2021-07-16 14:52:40|92.44||92.44||92.44||92.44||1102
1626447170000|2021-07-16 14:52:50|92.46|92.42|92.46|92.42|92.47|92.42|92.46|92.42|156
1626447180000|2021-07-16 14:53:00|92.47|92.43|92.56|92.53|92.56|92.55|92.47|92.43|38133
1626447190000|2021-07-16 14:53:10|92.58|92.54|92.6|92.54|92.6|92.54|92.58|92.54|1560
1626447200000|2021-07-16 14:53:20|92.59||92.59||92.59||92.59||40000
1626447210000|2021-07-16 14:53:30|92.6|92.55|92.61|92.56|92.65|92.57|92.59|92.54|14731
1626447220000|2021-07-16 14:53:40|92.64|92.57|92.68|92.63|92.69|92.63|92.64|92.57|7000
1626447230000|2021-07-16 14:53:50|92.72|92.65|92.72|92.66|92.72|92.68|92.72|92.65|42519
1626447240000|2021-07-16 14:54:00|92.71|92.67|92.72|92.68|92.72|92.68|92.71|92.67|2283
1626447250000|2021-07-16 14:54:10|92.73|92.69|92.76|92.72|92.76|92.72|92.72|92.69|19226
1626447260000|2021-07-16 14:54:20|92.79|92.73|92.8|92.76|92.8|92.76|92.78|92.73|1927
1626447270000|2021-07-16 14:54:30|92.79|92.77|92.79|92.77|92.79|92.77|92.79|92.77|110
1626447280000|2021-07-16 14:54:40|92.8|92.78|92.9|92.86|92.9|92.86|92.8|92.78|19947
1626447290000|2021-07-16 14:54:50|92.89|92.85|92.83|92.81|92.89|92.86|92.83|92.81|29853
1626447300000|2021-07-16 14:55:00|92.82|92.79|92.77|92.75|92.82|92.79|92.77|92.74|13908
1626447310000|2021-07-16 14:55:10|92.78|92.76|92.78|92.76|92.8|92.78|92.78|92.75|23456
1626447320000|2021-07-16 14:55:20|92.77|92.75|92.82|92.77|92.82|92.77|92.76|92.73|21959
1626447330000|2021-07-16 14:55:30|92.81|92.76|92.77|92.75|92.81|92.76|92.77|92.74|10464
1626447340000|2021-07-16 14:55:40|92.76|92.74|92.81|92.77|92.81|92.78|92.76|92.74|13890
1626447350000|2021-07-16 14:55:50|92.8||92.8||92.8||92.8||50
1626447360000|2021-07-16 14:56:00|92.79|92.75|92.77|92.75|92.79|92.77|92.77|92.74|9042
1626447370000|2021-07-16 14:56:10|92.78||92.77||92.78||92.77||4375
1626447380000|2021-07-16 14:56:20|92.76|92.74|92.75|92.74|92.76|92.74|92.75|92.74|5992
1626447390000|2021-07-16 14:56:30|92.76|92.75|92.85|92.79|92.86|92.79|92.76|92.75|34714
1626447400000|2021-07-16 14:56:40|92.87|92.8|92.85|92.82|92.87|92.82|92.84|92.8|1903
1626447410000|2021-07-16 14:56:50|92.86|92.83|92.86|92.83|92.86|92.83|92.86|92.83|5095
1626447420000|2021-07-16 14:57:00|92.85|92.82|92.81|92.79|92.85|92.82|92.81|92.77|16628
1626447430000|2021-07-16 14:57:10|92.83||92.81||92.83||92.81||1348
1626447450000|2021-07-16 14:57:30|92.8|92.78|92.85|92.79|92.85|92.79|92.77|92.74|32871
1626447480000|2021-07-16 14:58:00|92.84|92.77|92.83|92.81|92.84|92.81|92.8|92.75|15082
1626447490000|2021-07-16 14:58:10|92.84|92.82|92.86|92.84|92.9|92.86|92.84|92.82|33697
1626447500000|2021-07-16 14:58:20|92.85|92.82|92.85|92.81|92.85|92.82|92.85|92.81|2501
1626447520000|2021-07-16 14:58:40|92.86|92.82|92.92|92.88|92.92|92.88|92.86|92.82|5376
1626447530000|2021-07-16 14:58:50|92.94|92.89|92.92|92.89|92.94|92.9|92.92|92.88|7738
1626447540000|2021-07-16 14:59:00|92.91|92.9|92.95|92.92|92.95|92.92|92.91|92.9|4340
1626447550000|2021-07-16 14:59:10|92.96|92.93|92.96|92.94|92.96|92.94|92.96|92.93|7415
1626447560000|2021-07-16 14:59:20|92.95|92.92|92.96|92.94|92.98|92.94|92.92|92.91|21781
1626447570000|2021-07-16 14:59:30|92.94|92.93|92.94|92.91|92.96|92.94|92.92|92.9|13678
1626447580000|2021-07-16 14:59:40|92.93|92.9|92.99|92.94|93|92.94|92.93|92.9|14309
1626447590000|2021-07-16 14:59:50|93|92.95|93.07|93.04|93.08|93.04|93|92.95|58704
1626447600000|2021-07-16 15:00:00|93.06|93.03|93|92.97|93.06|93.03|93|92.96|42369
1626447610000|2021-07-16 15:00:10|93.01|92.98|93.09|93.05|93.1|93.05|93|92.98|19858
1626447620000|2021-07-16 15:00:20|93.1|93.04|93.11|93.07|93.12|93.07|93.1|93.04|6812
1626447630000|2021-07-16 15:00:30|93.1|93.08|93.11|93.08|93.11|93.08|93.1|93.07|1421
1626447640000|2021-07-16 15:00:40|93.1|93.07|93.1|93.07|93.1|93.07|93.09|93.07|4361
1626447650000|2021-07-16 15:00:50|93.09||93.1||93.1||93.09||0
1626447660000|2021-07-16 15:01:00|93.09|93.06|93.07|93.04|93.1|93.06|93.07|93.04|4165
1626447670000|2021-07-16 15:01:10|93.08|93.05|93.13|93.09|93.13|93.09|93.07|93.05|13333
1626447680000|2021-07-16 15:01:20|93.11|93.1|93.1|93.05|93.11|93.11|93.1|93.04|17301
1626447690000|2021-07-16 15:01:30|93.09|93.04|93.05|93.01|93.09|93.04|93.05|93|14188
1626447700000|2021-07-16 15:01:40|93.04|93.02|93.07|93.05|93.08|93.05|93.04|93.02|4567
1626447710000|2021-07-16 15:01:50|93.06|93.04|93.07|93.02|93.07|93.05|93.06|93.02|3073
1626447720000|2021-07-16 15:02:00|93.06|93.01|93.06|93.05|93.06|93.05|93.06|93.01|0
1626447730000|2021-07-16 15:02:10||93.01||93.01||93.01||93.01|60
1626447740000|2021-07-16 15:02:20|93.05|93.02|93|92.97|93.05|93.05|93|92.96|5835
1626447750000|2021-07-16 15:02:30||92.98||92.97||92.98||92.97|0
1626447770000|2021-07-16 15:02:50||92.98||92.98||92.98||92.98|0
1626447780000|2021-07-16 15:03:00|92.99|92.97|92.99|92.97|92.99|92.97|92.99|92.97|13209
1626447800000|2021-07-16 15:03:20|93|92.98|93.02|93|93.03|93|92.99|92.97|15986
1626447810000|2021-07-16 15:03:30|93.01|93.02|93.08|93.06|93.09|93.06|93.01|93.02|17827
1626447820000|2021-07-16 15:03:40|93.06|93.04|93.05|93.02|93.06|93.04|93.05|93.02|3849
1626447830000|2021-07-16 15:03:50|93.08|93.03|93.01|92.97|93.08|93.04|93.01|92.97|4044
1626447840000|2021-07-16 15:04:00|93|92.95|92.93|92.89|93|92.97|92.93|92.88|7183
1626447850000|2021-07-16 15:04:10|92.92|92.87|92.88|92.84|92.92|92.89|92.88|92.84|2860
1626447860000|2021-07-16 15:04:20|92.89|92.85|92.91|92.89|92.91|92.9|92.89|92.85|24571
1626447870000|2021-07-16 15:04:30|92.9|92.86|92.87|92.84|92.9|92.86|92.87|92.81|16033
1626447880000|2021-07-16 15:04:40|92.86||92.86||92.86||92.86||2836
1626447890000|2021-07-16 15:04:50|92.85|92.83|92.85|92.82|92.86|92.83|92.84|92.8|202
1626447900000|2021-07-16 15:05:00|92.87|92.83|92.91|92.89|92.91|92.89|92.85|92.83|24150
1626447910000|2021-07-16 15:05:10|92.93|92.9|92.92|92.9|92.93|92.91|92.92|92.89|6639
1626447920000|2021-07-16 15:05:20|92.91|92.91|92.92|92.9|92.92|92.91|92.91|92.9|651
1626447930000|2021-07-16 15:05:30|92.91|92.89|92.92|92.89|92.92|92.89|92.91|92.89|0
1626447940000|2021-07-16 15:05:40|92.93|92.9|92.91|92.89|92.94|92.93|92.91|92.89|21964
1626447950000|2021-07-16 15:05:50|92.9|92.87|92.88|92.86|92.9|92.87|92.88|92.84|5305
1626447960000|2021-07-16 15:06:00|92.87|92.85|92.83|92.79|92.87|92.85|92.83|92.78|10572
1626447970000|2021-07-16 15:06:10|92.82|92.77|92.82|92.78|92.82|92.78|92.82|92.77|0
1626447980000|2021-07-16 15:06:20|92.81|92.76|92.75|92.74|92.81|92.78|92.75|92.74|10576
1626447990000|2021-07-16 15:06:30|92.77|92.75|92.82|92.8|92.85|92.81|92.76|92.74|37073
1626448000000|2021-07-16 15:06:40|92.83|92.79|92.85|92.82|92.85|92.82|92.83|92.79|9789
1626448010000|2021-07-16 15:06:50|92.84|92.8|92.88|92.86|92.88|92.86|92.84|92.8|12309
1626448020000|2021-07-16 15:07:00|92.9|92.87|92.96|92.92|92.97|92.92|92.88|92.87|15558
1626448030000|2021-07-16 15:07:10|92.98|92.93|93|92.95|93.01|92.95|92.97|92.93|3937
1626448040000|2021-07-16 15:07:20|92.99||92.99||92.99||92.99||0
1626448050000|2021-07-16 15:07:30|92.97|92.97|93.01|92.98|93.01|92.99|92.97|92.95|14333
1626448060000|2021-07-16 15:07:40|93|92.97|93.01|92.98|93.01|92.99|93|92.96|421
1626448070000|2021-07-16 15:07:50|93.02|92.99|93.06|93.01|93.07|93.04|93.02|92.99|28354
1626448080000|2021-07-16 15:08:00|93.04|92.99|93.03|93.01|93.06|93.02|93.03|92.98|10592
1626448090000|2021-07-16 15:08:10|93.04|93.02|93.03|93.01|93.04|93.02|93.03|93.01|2692
1626448100000|2021-07-16 15:08:20|93.02|92.99|92.92|92.89|93.02|93.01|92.92|92.87|9587
1626448110000|2021-07-16 15:08:30|92.91||92.91||92.91||92.91||0
1626448120000|2021-07-16 15:08:40|92.92|92.9|92.92|92.9|92.92|92.9|92.92|92.9|1577
1626448130000|2021-07-16 15:08:50|92.93|92.91|92.91|92.89|92.93|92.91|92.9|92.87|8441
1626448140000|2021-07-16 15:09:00|92.93|92.9|92.94|92.92|92.94|92.92|92.93|92.9|53076
1626448150000|2021-07-16 15:09:10|||||||||1243
1626448160000|2021-07-16 15:09:20|92.93|92.91|92.93|92.88|92.93|92.93|92.93|92.88|4182
1626448170000|2021-07-16 15:09:30|92.94|92.89|92.94|92.9|92.94|92.9|92.93|92.89|3345
1626448180000|2021-07-16 15:09:40|92.95|92.93|92.98|92.94|92.98|92.94|92.95|92.9|18904
1626448190000|2021-07-16 15:09:50|92.97|92.93|92.9|92.88|92.97|92.94|92.89|92.88|12173
1626448200000|2021-07-16 15:10:00|92.89|92.87|92.89|92.86|92.89|92.87|92.86|92.83|14703
1626448210000|2021-07-16 15:10:10|92.91|92.87|92.91|92.88|92.91|92.89|92.91|92.87|4907
1626448220000|2021-07-16 15:10:20|92.9|92.87|92.96|92.92|92.96|92.92|92.9|92.86|38248
1626448230000|2021-07-16 15:10:30|92.92|92.9|92.91|92.87|92.95|92.9|92.91|92.87|3108
1626448240000|2021-07-16 15:10:40|92.93|92.88|92.93|92.89|92.93|92.89|92.93|92.88|4437
1626448250000|2021-07-16 15:10:50||92.9||92.9||92.9||92.9|2
1626448260000|2021-07-16 15:11:00|92.95|92.91|92.98|92.95|92.98|92.95|92.95|92.91|24044
1626448270000|2021-07-16 15:11:10|92.97|92.94|92.98|92.95|93|92.95|92.97|92.94|6614
1626448280000|2021-07-16 15:11:20||92.94||92.94||92.94||92.94|0
1626448290000|2021-07-16 15:11:30|93|92.95|93.01|92.99|93.01|92.99|92.99|92.95|3730
1626448300000|2021-07-16 15:11:40|93.03|93|93.03|93.01|93.03|93.01|93.03|93|11701
1626448310000|2021-07-16 15:11:50|93.02|92.99|93.02|92.99|93.02|92.99|93.02|92.99|114
1626448320000|2021-07-16 15:12:00|93.01|93|93.04|93|93.04|93.01|93.01|93|3928
1626448330000|2021-07-16 15:12:10|93.02||93.02||93.02||93.01||1582
1626448340000|2021-07-16 15:12:20|93.01|93.01|93.02|93.01|93.02|93.01|93.01|93.01|340
1626448350000|2021-07-16 15:12:30|93.04||93.03||93.04||93.03||8974
1626448360000|2021-07-16 15:12:40|93.04|93.02|93.05|93.03|93.05|93.03|93.04|93.02|518
1626448370000|2021-07-16 15:12:50|||||||||24976
1626448380000|2021-07-16 15:13:00|93.04|93.04|93.05|93.03|93.05|93.04|93.04|93.01|2138
1626448390000|2021-07-16 15:13:10|93.06|93.04|93.05|93.04|93.07|93.05|93.05|93.03|16363
1626448400000|2021-07-16 15:13:20|93.07||93.07||93.07||93.05||7382
1626448410000|2021-07-16 15:13:30|93.06|93.03|93.05|93.03|93.07|93.04|93.05|93.02|40212
1626448420000|2021-07-16 15:13:40|93.04|93.04|93.08|93.04|93.08|93.05|93.04|93.04|5952
1626448430000|2021-07-16 15:13:50|93.05|93.03|93.05|93.03|93.05|93.03|93.05|93.03|1027
1626448440000|2021-07-16 15:14:00|93.06|93.04|93.08|93.07|93.08|93.07|93.06|93.04|6253
1626448450000|2021-07-16 15:14:10|93.1|93.08|93.09|93.05|93.1|93.08|93.09|93.05|127396
1626448460000|2021-07-16 15:14:20|||||||||1047
1626448470000|2021-07-16 15:14:30|||||||||1502
1626448500000|2021-07-16 15:15:00|93.07|93.04|93.05|93.04|93.07|93.05|93.04|93.02|30047
1626448510000|2021-07-16 15:15:10||93.03||93.03||93.03||93.03|2033
1626448520000|2021-07-16 15:15:20|||||||||2000
1626448530000|2021-07-16 15:15:30|93.04|93.02|93.03|93.02|93.05|93.02|93.03|93.02|3686
1626448540000|2021-07-16 15:15:40|93.04||93.04||93.04||93.04||100
1626448550000|2021-07-16 15:15:50|93.03|93.01|93.01|93|93.03|93.01|93.01|93|8912
1626448560000|2021-07-16 15:16:00|93.02|93.01|93|92.97|93.04|93.01|93|92.97|8395
1626448570000|2021-07-16 15:16:10|92.99|92.95|92.98|92.96|92.99|92.96|92.98|92.93|1051
1626448580000|2021-07-16 15:16:20|92.99|92.97|93.05|93.02|93.05|93.02|92.99|92.96|31916
1626448590000|2021-07-16 15:16:30|93.06|93.03|93|92.97|93.09|93.06|93|92.97|49091
1626448600000|2021-07-16 15:16:40|93.01|92.98|92.99|92.95|93.01|92.98|92.98|92.93|8003396
1626448610000|2021-07-16 15:16:50|93|92.96|92.99|92.95|93.01|92.97|92.99|92.94|27717
1626448620000|2021-07-16 15:17:00|93|92.97|93.05|93.02|93.05|93.02|93|92.97|14929
1626448630000|2021-07-16 15:17:10|93.06|93.03|93.04|93.01|93.09|93.05|93.04|93.01|9460
1626448640000|2021-07-16 15:17:20|93.03|93|93.03|93|93.04|93|93.03|93|35420
1626448650000|2021-07-16 15:17:30|93.02|92.98|93.03|93|93.03|93|93.02|92.98|2500
1626448660000|2021-07-16 15:17:40|93.04|93.01|93.03|93|93.04|93.01|93.03|93|34152
1626448670000|2021-07-16 15:17:50|93.04|93.01|93.02|93|93.04|93.01|93.02|93|230
1626448680000|2021-07-16 15:18:00|93.03|93.01|93.03|93|93.04|93.01|93.03|93|5425
1626448690000|2021-07-16 15:18:10|93.04|93.01|93.04|93.01|93.04|93.01|93.04|93.01|6636
1626448700000|2021-07-16 15:18:20|93.05|93.02|93.05|93.03|93.05|93.03|93.05|93.02|21002
1626448710000|2021-07-16 15:18:30||93.02||93.02||93.02||93.02|3109
1626448720000|2021-07-16 15:18:40|93.07|93.03|93.09|93.06|93.09|93.06|93.07|93.03|53581
1626448730000|2021-07-16 15:18:50|93.08|93.05|93.08|93.06|93.08|93.06|93.08|93.05|561
1626448740000|2021-07-16 15:19:00|93.09|93.1|93.07|93.06|93.11|93.1|93.07|93.05|42404
1626448750000|2021-07-16 15:19:10|93.08|93.07|93.1|93.07|93.1|93.07|93.08|93.06|4653
1626448760000|2021-07-16 15:19:20|93.11|93.08|93.14|93.1|93.15|93.1|93.11|93.08|33377
1626448770000|2021-07-16 15:19:30|93.13|93.08|93.13|93.11|93.13|93.11|93.1|93.07|7298
1626448780000|2021-07-16 15:19:40|93.11|93.12|93.14|93.11|93.14|93.12|93.11|93.1|8628
1626448790000|2021-07-16 15:19:50|93.13|93.1|93.08|93.06|93.13|93.1|93.08|93.05|3802
1626448800000|2021-07-16 15:20:00|93.07|93.05|93.04|93.02|93.07|93.05|93.04|93.01|3065
1626448810000|2021-07-16 15:20:10|93.05|93.03|93.05|93.02|93.06|93.03|93.05|93.02|2916
1626448820000|2021-07-16 15:20:20|93.06|93.03|93.06|93.03|93.06|93.03|93.06|93.03|1740
1626448830000|2021-07-16 15:20:30||93.04||93.03||93.04||93.02|8686
1626448840000|2021-07-16 15:20:40|||||||||8274
1626448850000|2021-07-16 15:20:50|93.07|93.04|93.09|93.05|93.11|93.06|93.07|93.04|8473
1626448860000|2021-07-16 15:21:00|93.08|93.04|93.07|93.05|93.08|93.05|93.07|93.03|3169
1626448870000|2021-07-16 15:21:10|93.06|93.03|93.08|93.04|93.08|93.07|93.05|93|46607
1626448880000|2021-07-16 15:21:20||93.05||93.04||93.05||93.04|0
1626448890000|2021-07-16 15:21:30|93.07||93.07||93.07||93.07||0
1626448900000|2021-07-16 15:21:40|93.08|93.05|93.07|93.04|93.09|93.06|93.07|93.04|9079
1626448910000|2021-07-16 15:21:50|93.06|93.03|93.07|93.03|93.08|93.04|93.06|93.01|13224
1626448920000|2021-07-16 15:22:00|||||||||24565
1626448930000|2021-07-16 15:22:10|93.08|93.04|93.08|93.05|93.08|93.05|93.07|93.04|4471
1626448940000|2021-07-16 15:22:20|93.07|93.07|93.1|93.07|93.1|93.07|93.07|93.07|2806
1626448950000|2021-07-16 15:22:30|93.09|93.08|93.16|93.12|93.17|93.12|93.09|93.08|20757
1626448960000|2021-07-16 15:22:40|93.17|93.13|93.18|93.14|93.18|93.14|93.17|93.13|4306
1626448970000|2021-07-16 15:22:50|93.17|93.13|93.17|93.13|93.17|93.13|93.17|93.12|9239
1626448980000|2021-07-16 15:23:00|93.15|93.12|93.14|93.12|93.15|93.13|93.14|93.12|2701
1626449000000|2021-07-16 15:23:20|||||||||12540
1626449010000|2021-07-16 15:23:30|93.15|93.1|93.14|93.13|93.17|93.15|93.14|93.1|19397
1626449020000|2021-07-16 15:23:40|93.13|93.1|93.13|93.1|93.13|93.1|93.13|93.08|5177
1626449040000|2021-07-16 15:24:00|93.12|93.08|93.11|93.08|93.12|93.08|93.11|93.08|3673
1626449050000|2021-07-16 15:24:10|93.13|93.09|93.13|93.08|93.13|93.09|93.13|93.08|0
1626449060000|2021-07-16 15:24:20|||||||||2250
1626449070000|2021-07-16 15:24:30|93.12|93.07|93.04|93.01|93.12|93.07|93.04|93|10855
1626449090000|2021-07-16 15:24:50|||||||||55760
1626449100000|2021-07-16 15:25:00|93.05|93.02|93.07|93.03|93.08|93.05|93.05|93.02|14797
1626449110000|2021-07-16 15:25:10|93.06|93.04|93.02|92.99|93.06|93.04|93.01|92.96|37450
1626449120000|2021-07-16 15:25:20|93.03|93|93.02|92.98|93.03|93|93.02|92.98|2319
1626449130000|2021-07-16 15:25:30|92.98|92.96|93|92.97|93.02|92.98|92.98|92.95|6904
1626449140000|2021-07-16 15:25:40|||||||||19068
1626449150000|2021-07-16 15:25:50|93.01|92.98|93|92.97|93.01|92.98|93|92.97|3341
1626449160000|2021-07-16 15:26:00|||||||||6089
1626449170000|2021-07-16 15:26:10|93.02|92.98|93|92.99|93.04|93|93|92.98|15560
1626449190000|2021-07-16 15:26:30|92.99|92.98|92.99|92.97|92.99|92.98|92.99|92.97|2297
1626449200000|2021-07-16 15:26:40|93|92.98|93.03|93|93.03|93|92.99|92.98|9465
1626449210000|2021-07-16 15:26:50|93.02|92.99|93|92.98|93.02|92.99|93|92.98|2350
1626449230000|2021-07-16 15:27:10|||||||||1089
1626449240000|2021-07-16 15:27:20|||||||||1424
1626449250000|2021-07-16 15:27:30|93.01|92.99|93|92.98|93.02|92.99|93|92.98|14294
1626449260000|2021-07-16 15:27:40|93.01|92.99|93.01|92.99|93.01|92.99|93.01|92.99|2943
1626449280000|2021-07-16 15:28:00|93|92.98|93|92.98|93|92.98|93|92.97|7514
1626449290000|2021-07-16 15:28:10|92.99|92.97|92.98|92.96|92.99|92.97|92.98|92.96|7816
1626449300000|2021-07-16 15:28:20|92.97|92.94|92.95|92.92|92.97|92.94|92.93|92.91|22980
1626449310000|2021-07-16 15:28:30|92.96|92.93|92.97|92.95|92.99|92.95|92.96|92.92|17332
1626449330000|2021-07-16 15:28:50|92.96|92.94|92.96|92.94|92.96|92.94|92.96|92.94|5966
1626449340000|2021-07-16 15:29:00|92.97|92.95|92.96|92.91|92.97|92.96|92.94|92.91|17009
1626449350000|2021-07-16 15:29:10|92.95|92.92|92.9|92.87|92.95|92.92|92.89|92.84|53212
1626449360000|2021-07-16 15:29:20|92.89|92.88|92.94|92.91|92.94|92.93|92.89|92.87|9570
1626449370000|2021-07-16 15:29:30|||||||||896
1626449380000|2021-07-16 15:29:40|92.95|92.9|92.98|92.94|92.98|92.94|92.95|92.9|11573
1626449390000|2021-07-16 15:29:50|93|92.95|93.02|92.96|93.03|92.98|93|92.94|2664
1626678000000|2021-07-19 07:00:00|92.98|92.71|92.98|92.71|92.98|92.71|92.98|92.71|0
1626678010000|2021-07-19 07:00:10|92.97|92.7|92.91|92.7|92.97|92.7|92.91|92.7|2968
1626678020000|2021-07-19 07:00:20|92.9|92.68|92.49|92.28|92.9|92.68|92.49|92.28|73117
1626678030000|2021-07-19 07:00:30|92.48|92.17|92.01|91.9|92.48|92.17|92.01|91.9|171152
1626678040000|2021-07-19 07:00:40|92|91.51|91.9|91.64|92|91.64|91.9|91.51|63511
1626678050000|2021-07-19 07:00:50|91.89|91.65|92.11|91.81|92.36|91.82|91.77|91.65|110076
1626678060000|2021-07-19 07:01:00|92.1|91.8|91.77|91.53|92.1|91.82|91.72|91.52|29368
1626678070000|2021-07-19 07:01:10|91.76|91.54|91.8|91.61|91.8|91.61|91.71|91.5|6794
1626678080000|2021-07-19 07:01:20|91.86|91.62|91.9|91.77|91.9|91.77|91.85|91.62|29864
1626678090000|2021-07-19 07:01:30|||||||||15000
1626678100000|2021-07-19 07:01:40|91.89|91.67|91.75|91.54|91.89|91.77|91.72|91.5|89397
1626678110000|2021-07-19 07:01:50|91.74|91.55|91.76|91.57|91.76|91.57|91.68|91.55|77712
1626678120000|2021-07-19 07:02:00|91.75|91.58|91.8|91.65|91.8|91.65|91.73|91.58|10056
1626678130000|2021-07-19 07:02:10|91.57|91.58|91.71|91.56|91.8|91.59|91.57|91.56|58432
1626678140000|2021-07-19 07:02:20||91.57||91.57||91.57||91.57|48153
1626678150000|2021-07-19 07:02:30|91.6|91.56|91.5|91.37|91.71|91.56|91.5|91.34|41025
1626678160000|2021-07-19 07:02:40|91.49|91.36|91.32|91.2|91.49|91.37|91.25|91.1|57972
1626678170000|2021-07-19 07:02:50|91.31|91.1|91.17|91.02|91.31|91.12|91.17|91.02|12155
1626678180000|2021-07-19 07:03:00|91.16|91.03|91.17|91.02|91.17|91.04|91.15|91.02|2216
1626678190000|2021-07-19 07:03:10|91.18|91.03|91.14|91.02|91.18|91.07|91.14|91.02|29588
1626678200000|2021-07-19 07:03:20|91.17|91.03|91.21|91.12|91.22|91.2|91.11|91|72567
1626678210000|2021-07-19 07:03:30|91.22|91.13|91.29|91.14|91.3|91.26|91.22|91.13|37409
1626678220000|2021-07-19 07:03:40|91.28|91.13|90.91|90.8|91.28|91.13|90.91|90.8|196528
1626678230000|2021-07-19 07:03:50|90.9|90.7|91.07|90.89|91.18|91.03|90.88|90.7|43333
1626678240000|2021-07-19 07:04:00|91.06|90.9|91.25|91.1|91.26|91.11|91.06|90.9|45093
1626678250000|2021-07-19 07:04:10||91.12||91.13||91.13||91.1|2631
1626678260000|2021-07-19 07:04:20|91.23|91.12|90.99|90.84|91.24|91.12|90.95|90.84|42432
1626678270000|2021-07-19 07:04:30|90.95|90.75|90.93|90.77|90.97|90.8|90.91|90.74|13889
1626678280000|2021-07-19 07:04:40|90.97|90.78|91|90.82|91.02|90.83|90.95|90.75|12674
1626678290000|2021-07-19 07:04:50|90.99|90.83|90.99|90.83|91.02|90.84|90.96|90.78|14741
1626678300000|2021-07-19 07:05:00|90.98|90.81|91.17|91.03|91.45|91.14|90.95|90.78|43952
1626678310000|2021-07-19 07:05:10|91.16|91|91.07|90.93|91.16|91|91.04|90.84|27531
1626678320000|2021-07-19 07:05:20|91.06|90.92|91.06|90.92|91.07|90.92|91.03|90.92|14232
1626678330000|2021-07-19 07:05:30|91.07|90.93|91.05|90.92|91.07|90.93|91.05|90.92|5080
1626678340000|2021-07-19 07:05:40|91.04|90.91|91.06|90.89|91.07|90.92|90.95|90.83|28082
1626678350000|2021-07-19 07:05:50|91.05|90.86|90.96|90.79|91.05|90.87|90.92|90.78|171324
1626678360000|2021-07-19 07:06:00|90.97|90.8|90.91|90.78|90.99|90.89|90.89|90.78|7123
1626678370000|2021-07-19 07:06:10|90.9|90.73|90.9|90.79|90.9|90.79|90.81|90.7|13957
1626678380000|2021-07-19 07:06:20||90.8||90.8||90.8||90.79|2329
1626678390000|2021-07-19 07:06:30|90.93|90.81|90.96|90.84|90.98|90.9|90.93|90.79|36883
1626678400000|2021-07-19 07:06:40|90.97|90.85|90.94|90.84|91.12|90.94|90.94|90.84|3951
1626678410000|2021-07-19 07:06:50|90.93|90.83|90.79|90.67|90.93|90.83|90.78|90.65|97215
1626678420000|2021-07-19 07:07:00|90.8|90.68|90.77|90.67|90.9|90.76|90.77|90.66|11529
1626678430000|2021-07-19 07:07:10|90.76|90.66|90.88|90.72|90.89|90.73|90.73|90.65|12706
1626678440000|2021-07-19 07:07:20|90.87|90.73|90.9|90.74|90.94|90.78|90.86|90.7|8110
1626678450000|2021-07-19 07:07:30|90.89|90.75|90.87|90.72|90.93|90.77|90.86|90.72|6127
1626678460000|2021-07-19 07:07:40|90.86|90.74|90.79|90.63|90.88|90.74|90.74|90.61|16614
1626678470000|2021-07-19 07:07:50||90.65||90.66||90.66||90.65|11184
1626678480000|2021-07-19 07:08:00|90.78|90.65|90.79|90.66|90.79|90.66|90.77|90.65|3479
1626678490000|2021-07-19 07:08:10|90.78|90.65|90.66|90.56|90.78|90.65|90.66|90.56|18286
1626678500000|2021-07-19 07:08:20|90.65|90.5|90.65|90.52|90.67|90.52|90.62|90.5|58936
1626678510000|2021-07-19 07:08:30|90.66|90.65|90.7|90.6|90.7|90.65|90.66|90.51|14218
1626678520000|2021-07-19 07:08:40|90.69|90.57|90.7|90.58|90.7|90.67|90.67|90.57|1485
1626678530000|2021-07-19 07:08:50|90.69|90.57|90.69|90.57|90.69|90.57|90.69|90.57|13607
1626678540000|2021-07-19 07:09:00|90.7|90.58|90.74|90.64|90.74|90.64|90.7|90.58|120
1626678550000|2021-07-19 07:09:10|90.73|90.63|90.56|90.43|90.73|90.63|90.54|90.4|37120
1626678560000|2021-07-19 07:09:20|90.55|90.42|90.47|90.32|90.55|90.42|90.45|90.31|29545
1626678570000|2021-07-19 07:09:30|90.46|90.31|90.42|90.31|90.48|90.32|90.42|90.27|4378
1626678580000|2021-07-19 07:09:40|90.45|90.32|90.47|90.35|90.47|90.35|90.44|90.32|8465
1626678590000|2021-07-19 07:09:50|90.48|90.34|90.38|90.27|90.48|90.34|90.35|90.27|10843
1626678600000|2021-07-19 07:10:00|90.37|90.26|90.42|90.31|90.52|90.39|90.35|90.24|13646
1626678610000|2021-07-19 07:10:10|||||||||41
1626678620000|2021-07-19 07:10:20||90.28||90.29||90.29||90.25|152
1626678630000|2021-07-19 07:10:30|90.43|90.3|90.6|90.46|90.8|90.53|90.43|90.3|23449
1626678640000|2021-07-19 07:10:40|90.59|90.47|90.62|90.54|90.62|90.54|90.59|90.47|445
1626678650000|2021-07-19 07:10:50|90.61|90.51|90.45|90.34|90.61|90.51|90.44|90.3|15492
1626678660000|2021-07-19 07:11:00|90.44|90.35|90.37|90.3|90.45|90.35|90.32|90.29|4287
1626678670000|2021-07-19 07:11:10|90.36|90.29|90.28|90.15|90.36|90.29|90.24|90.1|6988
1626678680000|2021-07-19 07:11:20|90.27|90.16|90.29|90.16|90.29|90.16|90.25|90.16|397
1626678690000|2021-07-19 07:11:30|90.28|90.15|90.2|90.1|90.32|90.18|90.17|90.1|12682
1626678700000|2021-07-19 07:11:40|90.23|90.11|90.22|90.1|90.23|90.11|90.19|90.1|11360
1626678710000|2021-07-19 07:11:50|90.21|90.09|89.7|89.5|90.22|90.11|89.59|89.5|773468
1626678720000|2021-07-19 07:12:00|89.69|89.51|90.01|89.83|90.12|89.98|89.66|89.51|224730
1626678730000|2021-07-19 07:12:10|90|89.84|89.97|89.85|90.01|89.85|89.92|89.83|23497
1626678740000|2021-07-19 07:12:20|89.96|89.86|90.11|89.97|90.14|89.97|89.95|89.85|12017
1626678750000|2021-07-19 07:12:30|90.12|89.98|90.08|89.95|90.35|90.17|90.04|89.95|100609
1626678760000|2021-07-19 07:12:40|90.11|89.96|89.96|89.86|90.14|90.02|89.96|89.81|37718
1626678770000|2021-07-19 07:12:50|89.95|89.81|89.81|89.65|89.96|89.81|89.74|89.58|25412
1626678780000|2021-07-19 07:13:00|89.82|89.66|89.82|89.67|89.82|89.67|89.82|89.66|3817
1626678790000|2021-07-19 07:13:10|89.81|89.68|89.84|89.72|89.84|89.72|89.81|89.68|43447
1626678800000|2021-07-19 07:13:20|89.86|89.73|89.99|89.9|90.12|89.9|89.86|89.73|66232
1626678810000|2021-07-19 07:13:30|89.98|89.86|89.9|89.79|89.99|89.86|89.89|89.71|22428
1626678820000|2021-07-19 07:13:40|89.89|89.78|89.82|89.71|89.9|89.79|89.76|89.71|19529
1626678830000|2021-07-19 07:13:50|89.83|89.72|89.8|89.72|89.83|89.73|89.8|89.72|668
1626678840000|2021-07-19 07:14:00|89.84|89.73|89.75|89.67|89.9|89.76|89.75|89.67|53814
1626678850000|2021-07-19 07:14:10|89.76|89.75|89.68|89.6|89.77|89.75|89.68|89.6|38934
1626678860000|2021-07-19 07:14:20|89.72|89.68|89.68|89.56|89.78|89.69|89.67|89.55|30969
1626678870000|2021-07-19 07:14:30|89.67|89.58|89.69|89.58|89.69|89.58|89.67|89.58|6700
1626678880000|2021-07-19 07:14:40|89.68|89.59|89.69|89.59|89.69|89.59|89.67|89.59|2686
1626678890000|2021-07-19 07:14:50|89.68|89.58|89.48|89.42|89.68|89.58|89.48|89.35|62062
1626678900000|2021-07-19 07:15:00|89.49|89.43|89.56|89.47|89.56|89.53|89.49|89.43|33931
1626678910000|2021-07-19 07:15:10|89.5|89.48|89.55|89.45|89.56|89.5|89.48|89.45|21442
1626678920000|2021-07-19 07:15:20|89.56|89.46|89.52|89.33|89.63|89.5|89.48|89.3|62901
1626678930000|2021-07-19 07:15:30|89.51|89.34|89.56|89.48|89.56|89.48|89.45|89.34|198952
1626678940000|2021-07-19 07:15:40|89.5|89.49|89.62|89.55|89.62|89.56|89.5|89.48|41666
1626678950000|2021-07-19 07:15:50|89.64|89.56|89.82|89.67|89.82|89.67|89.64|89.56|25617
1626678960000|2021-07-19 07:16:00|89.88|89.69|90.03|89.86|90.04|89.86|89.84|89.69|592
1626678970000|2021-07-19 07:16:10|90.02|89.85|89.96|89.82|90.03|89.86|89.86|89.75|15676
1626678980000|2021-07-19 07:16:20|89.95|89.8|89.97|89.84|89.97|89.88|89.88|89.8|34475
1626678990000|2021-07-19 07:16:30|90|89.85|89.98|89.88|90.01|89.97|89.95|89.85|4643
1626679000000|2021-07-19 07:16:40|89.97|89.86|89.85|89.72|89.97|89.86|89.8|89.64|18272
1626679010000|2021-07-19 07:16:50|89.86|89.8|89.94|89.83|89.94|89.83|89.85|89.8|115
1626679020000|2021-07-19 07:17:00|89.93|89.84|89.81|89.67|89.93|89.87|89.75|89.57|36545
1626679030000|2021-07-19 07:17:10|89.8|89.66|89.79|89.66|89.8|89.67|89.79|89.66|13715
1626679040000|2021-07-19 07:17:20|89.8|89.67|89.87|89.76|89.87|89.76|89.79|89.67|31343
1626679050000|2021-07-19 07:17:30|89.86|89.77|89.9|89.78|89.9|89.79|89.86|89.67|12781
1626679060000|2021-07-19 07:17:40|89.94|89.8|90.07|89.96|90.12|89.96|89.94|89.8|30286
1626679070000|2021-07-19 07:17:50|90.11|89.97|89.98|89.9|90.11|90|89.96|89.81|15099
1626679080000|2021-07-19 07:18:00|90.02|89.91|90.03|89.9|90.04|89.98|89.98|89.88|34516
1626679090000|2021-07-19 07:18:10|90.06|89.91|90.06|89.95|90.12|90.04|90.02|89.88|16785
1626679100000|2021-07-19 07:18:20|90.12|89.96|90|89.88|90.12|90.02|90|89.88|145992
1626679110000|2021-07-19 07:18:30|90.01|89.89|90.02|89.92|90.02|89.92|90.01|89.89|2761
1626679120000|2021-07-19 07:18:40|90.03||90.02||90.03||90.02||9669
1626679130000|2021-07-19 07:18:50|90.01|89.9|89.94|89.87|90.01|89.9|89.9|89.8|119017
1626679140000|2021-07-19 07:19:00|89.92|89.84|89.91|89.8|89.94|89.84|89.9|89.8|9071
1626679150000|2021-07-19 07:19:10|89.87|89.75|89.98|89.89|90.04|90.01|89.86|89.74|119807
1626679160000|2021-07-19 07:19:20|89.97|89.91|89.98|89.91|89.98|89.92|89.97|89.89|9318
1626679170000|2021-07-19 07:19:30|90.02|89.92|90.11|90.01|90.12|90.01|90.02|89.91|12032
1626679180000|2021-07-19 07:19:40|90.1|90|89.98|89.91|90.1|90.01|89.98|89.91|14797
1626679190000|2021-07-19 07:19:50|89.97|89.92|90.15|90.05|90.16|90.05|89.97|89.92|11558
1626679200000|2021-07-19 07:20:00||90.06||90.06||90.06||90.06|3525
1626679210000|2021-07-19 07:20:10|90.14|90.05|90.01|89.9|90.14|90.07|89.96|89.85|112933
1626679220000|2021-07-19 07:20:20|90.02|89.91|90.07|89.97|90.07|89.97|90.02|89.91|18493
1626679230000|2021-07-19 07:20:30|90.08|89.98|90.1|89.98|90.1|90.04|90.01|89.95|29540
1626679240000|2021-07-19 07:20:40|90.07||90.1||90.1||90.07||1167
1626679250000|2021-07-19 07:20:50|90.11|89.99|90.15|90.06|90.18|90.07|90.11|89.99|14839
1626679260000|2021-07-19 07:21:00|90.16|90.07|90.24|90.14|90.33|90.2|90.16|90.07|10381
1626679270000|2021-07-19 07:21:10|90.19|90.1|90.47|90.36|90.48|90.36|90.19|90.1|25265
1626679280000|2021-07-19 07:21:20|90.48|90.37|90.47|90.34|90.54|90.4|90.47|90.31|6393
1626679290000|2021-07-19 07:21:30|90.46|90.3|90.4|90.29|90.46|90.3|90.38|90.25|3649
1626679300000|2021-07-19 07:21:40|90.42|90.3|90.43|90.31|90.46|90.41|90.41|90.3|40326
1626679310000|2021-07-19 07:21:50|90.44|90.32|90.4|90.33|90.46|90.44|90.4|90.32|124012
1626679320000|2021-07-19 07:22:00|90.39|90.31|90.35|90.24|90.43|90.31|90.35|90.23|121720
1626679330000|2021-07-19 07:22:10|90.34|90.18|90.28|90.17|90.34|90.3|90.22|90.09|82942
1626679340000|2021-07-19 07:22:20|||||||||382
1626679350000|2021-07-19 07:22:30|90.27|90.16|89.98|89.89|90.27|90.16|89.97|89.8|90365
1626679360000|2021-07-19 07:22:40|89.97|89.8|89.94|89.81|89.98|89.81|89.94|89.8|2265
1626679370000|2021-07-19 07:22:50|89.95|89.82|90.05|89.98|90.1|89.98|89.95|89.82|43466
1626679380000|2021-07-19 07:23:00|90.1|89.99|89.99|89.94|90.1|90|89.99|89.9|4004
1626679390000|2021-07-19 07:23:10|89.98|89.9|89.83|89.73|89.98|89.9|89.83|89.73|12599
1626679400000|2021-07-19 07:23:20|89.84|89.74|89.88|89.76|89.96|89.88|89.84|89.74|51991
1626679410000|2021-07-19 07:23:30|89.87|89.74|89.87|89.74|89.88|89.74|89.84|89.73|15343
1626679420000|2021-07-19 07:23:40|89.84|89.8|89.75|89.64|89.84|89.8|89.74|89.57|6315
1626679430000|2021-07-19 07:23:50|89.74|89.58|89.71|89.61|89.74|89.67|89.66|89.51|18087
1626679440000|2021-07-19 07:24:00|89.7|89.62|89.8|89.7|89.83|89.74|89.7|89.62|16145
1626679450000|2021-07-19 07:24:10|89.79|89.69|89.8|89.71|89.8|89.71|89.79|89.69|7064
1626679460000|2021-07-19 07:24:20|89.79|89.69|89.71|89.6|89.79|89.69|89.71|89.6|10570
1626679470000|2021-07-19 07:24:30|89.7|89.55|89.63|89.53|89.7|89.55|89.63|89.5|8760
1626679480000|2021-07-19 07:24:40|89.67|89.54|89.67|89.57|89.68|89.57|89.66|89.54|4353
1626679490000|2021-07-19 07:24:50|||||||||5534
1626679500000|2021-07-19 07:25:00|89.65|89.54|89.33|89.21|89.66|89.54|89.33|89.19|76080
1626679510000|2021-07-19 07:25:10|89.32|89.2|89.28|89.18|89.32|89.2|89.28|89.18|10191
1626679520000|2021-07-19 07:25:20|89.26|89.17|89.18|89.04|89.26|89.17|89.18|89.02|115306
1626679530000|2021-07-19 07:25:30|89.17|89.03|89.04|88.91|89.17|89.05|89.04|88.9|58302
1626679540000|2021-07-19 07:25:40|88.99|88.9|89.04|88.96|89.06|89.03|88.96|88.81|108496
1626679550000|2021-07-19 07:25:50|89.03|88.94|89.1|89|89.18|89.08|89.03|88.86|107186
1626679560000|2021-07-19 07:26:00|89.09|89.01|89.12|89.05|89.12|89.05|89.09|89.01|9164
1626679570000|2021-07-19 07:26:10|||||||||1594
1626679580000|2021-07-19 07:26:20|89.11|89.04|88.94|88.81|89.11|89.04|88.94|88.8|29459
1626679590000|2021-07-19 07:26:30|88.93|88.85|88.81|88.7|88.93|88.85|88.81|88.68|58618
1626679600000|2021-07-19 07:26:40|88.82|88.69|88.79|88.69|88.82|88.75|88.71|88.61|54540
1626679610000|2021-07-19 07:26:50|88.81|88.79|88.79|88.72|88.82|88.79|88.79|88.69|50885
1626679620000|2021-07-19 07:27:00|88.78|88.73|88.83|88.71|88.86|88.84|88.74|88.65|58645
1626679630000|2021-07-19 07:27:10|88.84|88.72|88.82|88.67|88.85|88.73|88.81|88.66|19939
1626679640000|2021-07-19 07:27:20|88.81|88.66|88.75|88.64|88.81|88.66|88.72|88.64|10560
1626679650000|2021-07-19 07:27:30|88.74|88.61|88.57|88.43|88.74|88.62|88.55|88.4|50052
1626679660000|2021-07-19 07:27:40|88.65|88.5|88.61|88.53|88.65|88.57|88.48|88.32|33976
1626679670000|2021-07-19 07:27:50|88.62|88.44|88.53|88.34|88.62|88.46|88.53|88.34|16630
1626679680000|2021-07-19 07:28:00|88.52|88.35|88.51|88.41|88.55|88.48|88.41|88.25|45649
1626679690000|2021-07-19 07:28:10|88.5|88.35|88.36|88.2|88.51|88.41|88.36|88.15|36054
1626679700000|2021-07-19 07:28:20|88.35|88.21|88.36|88.17|88.4|88.27|88.32|88.15|39469
1626679710000|2021-07-19 07:28:30|88.35|88.18|88.32|88.19|88.35|88.19|88.26|88.1|44946
1626679720000|2021-07-19 07:28:40|88.33|88.2|88.73|88.58|88.76|88.58|88.33|88.2|84042
1626679730000|2021-07-19 07:28:50|88.75|88.59|88.76|88.59|88.76|88.59|88.75|88.59|2415
1626679740000|2021-07-19 07:29:00|88.78|88.6|88.85|88.64|89|88.9|88.78|88.6|23464
1626679750000|2021-07-19 07:29:10|88.84|88.65|88.66|88.39|88.86|88.75|88.66|88.38|39269
1626679760000|2021-07-19 07:29:20|88.65|88.4|88.7|88.56|88.83|88.64|88.63|88.4|31674
1626679770000|2021-07-19 07:29:30|88.69|88.55|88.68|88.55|88.7|88.55|88.68|88.52|9277
1626679780000|2021-07-19 07:29:40|88.73|88.56|88.84|88.69|88.84|88.69|88.68|88.56|23231
1626679790000|2021-07-19 07:29:50|88.8|88.65|88.83|88.65|88.84|88.72|88.8|88.62|30070
1626679800000|2021-07-19 07:30:00|88.82|88.66|88.69|88.54|88.83|88.7|88.69|88.54|31370
1626679810000|2021-07-19 07:30:10|88.68|88.55|88.61|88.5|88.72|88.58|88.61|88.5|31752
1626679820000|2021-07-19 07:30:20|88.6|88.46|88.48|88.34|88.61|88.48|88.47|88.31|57628
1626679830000|2021-07-19 07:30:30|88.5|88.35|88.49|88.36|88.52|88.38|88.47|88.32|16710
1626679840000|2021-07-19 07:30:40|88.5|88.37|88.5|88.38|88.63|88.53|88.47|88.35|81042
1626679850000|2021-07-19 07:30:50|88.51|88.37|88.48|88.37|88.53|88.44|88.47|88.35|29466
1626679860000|2021-07-19 07:31:00|88.5|88.38|89|88.9|89|88.9|88.5|88.38|63326
1626679870000|2021-07-19 07:31:10|89.05|88.91|89|88.85|89.05|88.92|88.91|88.84|80615
1626679880000|2021-07-19 07:31:20|89.01|88.93|89|88.87|89.01|89|89|88.86|21412
1626679890000|2021-07-19 07:31:30|89.01|88.88|89.13|89.03|89.13|89.1|89.01|88.88|48494
1626679900000|2021-07-19 07:31:40|89.12|89.02|89.02|88.92|89.12|89.02|89.02|88.91|10863
1626679910000|2021-07-19 07:31:50|89.01|88.91|88.91|88.78|89.01|88.91|88.89|88.77|56776
1626679920000|2021-07-19 07:32:00|88.94|88.79|88.92|88.81|88.97|88.84|88.9|88.79|7284
1626679930000|2021-07-19 07:32:10|88.91|88.77|88.8|88.66|88.91|88.77|88.8|88.65|9513
1626679940000|2021-07-19 07:32:20|88.79|88.62|88.93|88.81|88.94|88.81|88.76|88.62|35437
1626679950000|2021-07-19 07:32:30|88.92|88.8|88.97|88.87|89|88.87|88.92|88.8|23898
1626679960000|2021-07-19 07:32:40|||||||||41949
1626679970000|2021-07-19 07:32:50|||||||||23588
1626679980000|2021-07-19 07:33:00|88.99|88.88|89|88.94|89|88.94|88.99|88.88|5169
1626679990000|2021-07-19 07:33:10|||||||||157
1626680000000|2021-07-19 07:33:20|88.99|88.91|88.85|88.72|89|88.92|88.83|88.7|24043
1626680010000|2021-07-19 07:33:30|88.84|88.7|88.8|88.7|88.84|88.7|88.79|88.69|15222
1626680020000|2021-07-19 07:33:40|||||||||5600
1626680030000|2021-07-19 07:33:50|88.81|88.71|88.81|88.72|88.81|88.72|88.81|88.71|15279
1626680040000|2021-07-19 07:34:00|88.82|88.8|88.81|88.71|88.83|88.8|88.81|88.71|16667
1626680050000|2021-07-19 07:34:10|88.82|88.86|88.95|88.87|88.95|88.87|88.82|88.71|91408
1626680060000|2021-07-19 07:34:20|88.99|88.88|89.02|88.9|89.09|88.99|88.99|88.88|16939
1626680070000|2021-07-19 07:34:30|89.01|88.89|88.82|88.71|89.01|88.89|88.82|88.7|63054
1626680080000|2021-07-19 07:34:40|88.84|88.72|88.92|88.86|88.93|88.86|88.84|88.72|25429
1626680090000|2021-07-19 07:34:50|88.91|88.81|88.8|88.69|88.91|88.81|88.8|88.69|23601
1626680100000|2021-07-19 07:35:00|88.81|88.7|88.81|88.71|88.81|88.71|88.8|88.7|9191
1626680110000|2021-07-19 07:35:10|88.8|88.72|88.81|88.72|88.81|88.72|88.8|88.72|1010
1626680120000|2021-07-19 07:35:20|88.83|88.73|88.84|88.76|88.84|88.81|88.81|88.73|19236
1626680130000|2021-07-19 07:35:30|88.83|88.73|88.71|88.61|88.83|88.73|88.71|88.61|45769
1626680140000|2021-07-19 07:35:40|88.7|88.56|88.65|88.54|88.7|88.56|88.62|88.5|20746
1626680150000|2021-07-19 07:35:50|88.64|88.55|88.65|88.56|88.67|88.65|88.64|88.53|21748
1626680160000|2021-07-19 07:36:00|88.68|88.57|88.77|88.7|88.77|88.7|88.67|88.57|39499
1626680170000|2021-07-19 07:36:10|88.78|88.71|88.99|88.87|89.09|88.95|88.78|88.71|17554
1626680180000|2021-07-19 07:36:20|88.98|88.86|88.95|88.82|88.98|88.87|88.93|88.79|18985
1626680190000|2021-07-19 07:36:30|88.94|88.8|88.87|88.74|88.94|88.8|88.85|88.71|2053
1626680200000|2021-07-19 07:36:40|88.74|88.73|88.88|88.79|88.88|88.79|88.74|88.73|39269
1626680210000|2021-07-19 07:36:50|88.87|88.76|88.79|88.73|88.87|88.79|88.79|88.72|62771
1626680220000|2021-07-19 07:37:00|88.81|88.74|89|88.93|89.09|88.93|88.81|88.74|38388
1626680230000|2021-07-19 07:37:10|88.99|88.9|88.98|88.84|89.05|89|88.96|88.83|23046
1626680240000|2021-07-19 07:37:20|88.99|88.85|89.05|88.95|89.05|88.95|88.99|88.85|17461
1626680250000|2021-07-19 07:37:30|89.04|88.96|89.04|88.96|89.04|88.96|89.04|88.96|10552
1626680260000|2021-07-19 07:37:40|89.03|88.92|88.84|88.73|89.03|88.97|88.84|88.72|66057
1626680270000|2021-07-19 07:37:50|88.83|88.72|88.88|88.8|88.88|88.8|88.83|88.72|10432
1626680280000|2021-07-19 07:38:00|88.87|88.74|88.8|88.72|88.87|88.75|88.79|88.71|18322
1626680290000|2021-07-19 07:38:10||88.71||88.71||88.71||88.71|26709
1626680300000|2021-07-19 07:38:20|88.79|88.7|88.7|88.59|88.8|88.7|88.7|88.58|38095
1626680310000|2021-07-19 07:38:30|88.73|88.61|88.73|88.61|88.73|88.61|88.73|88.6|4459
1626680320000|2021-07-19 07:38:40|88.74|88.62|88.71|88.66|88.74|88.67|88.71|88.62|35530
1626680330000|2021-07-19 07:38:50|88.72|88.61|88.69|88.61|88.72|88.61|88.69|88.6|23271
1626680340000|2021-07-19 07:39:00|88.71|88.62|88.72|88.64|88.72|88.64|88.68|88.62|4408
1626680350000|2021-07-19 07:39:10|88.71|88.62|88.71|88.62|88.71|88.63|88.71|88.62|525
1626680360000|2021-07-19 07:39:20|88.7|88.63|88.7|88.61|88.7|88.64|88.7|88.61|11954
1626680370000|2021-07-19 07:39:30|88.68|88.62|88.69|88.63|88.69|88.63|88.67|88.62|62655
1626680380000|2021-07-19 07:39:40|88.7|88.64|88.84|88.77|88.84|88.77|88.7|88.64|85668
1626680390000|2021-07-19 07:39:50|88.83|88.76|88.8|88.71|88.83|88.76|88.8|88.71|2356
1626680400000|2021-07-19 07:40:00|88.79|88.68|88.7|88.6|88.79|88.71|88.7|88.6|108807
1626680410000|2021-07-19 07:40:10|88.71|88.61|88.7|88.63|88.73|88.63|88.7|88.61|15673
1626680420000|2021-07-19 07:40:20|88.69|88.62|88.63|88.58|88.69|88.63|88.53|88.42|115993
1626680430000|2021-07-19 07:40:30|88.67|88.59|88.67|88.59|88.67|88.59|88.67|88.59|9477
1626680440000|2021-07-19 07:40:40|88.68|88.6|88.74|88.64|88.75|88.74|88.67|88.6|33280
1626680450000|2021-07-19 07:40:50|88.73|88.65|88.71|88.64|88.73|88.65|88.66|88.6|20728
1626680460000|2021-07-19 07:41:00|88.73|88.66|88.82|88.72|88.83|88.72|88.73|88.66|22388
1626680470000|2021-07-19 07:41:10|88.81|88.73|88.8|88.73|88.81|88.73|88.8|88.73|81346
1626680480000|2021-07-19 07:41:20|||||||||25630
1626680490000|2021-07-19 07:41:30|||||||||18000
1626680500000|2021-07-19 07:41:40|88.81|88.74|88.88|88.82|88.9|88.82|88.81|88.74|23720
1626680510000|2021-07-19 07:41:50|88.87|88.8|88.85|88.79|88.88|88.82|88.85|88.76|6861
1626680520000|2021-07-19 07:42:00|88.86|88.8|88.88|88.8|88.89|88.83|88.86|88.78|14807
1626680530000|2021-07-19 07:42:10|88.87|88.79|88.83|88.74|88.87|88.8|88.83|88.74|77534
1626680540000|2021-07-19 07:42:20|88.84|88.8|88.83|88.74|88.86|88.8|88.8|88.74|21610
1626680550000|2021-07-19 07:42:30|88.79|88.73|88.75|88.67|88.79|88.74|88.73|88.67|13936
1626680560000|2021-07-19 07:42:40|88.74|88.66|88.65|88.58|88.74|88.66|88.65|88.58|7947
1626680570000|2021-07-19 07:42:50|88.64|88.53|88.6|88.52|88.64|88.53|88.58|88.49|15778
1626680580000|2021-07-19 07:43:00|88.61|88.53|88.52|88.42|88.62|88.53|88.48|88.4|42054
1626680590000|2021-07-19 07:43:10|88.51|88.41|88.48|88.4|88.52|88.41|88.48|88.4|6991
1626680600000|2021-07-19 07:43:20|||||||||3902
1626680610000|2021-07-19 07:43:30|88.47|88.41|88.52|88.47|88.52|88.47|88.46|88.41|26343
1626680620000|2021-07-19 07:43:40|88.51|88.44|88.35|88.24|88.52|88.5|88.34|88.22|62480
1626680630000|2021-07-19 07:43:50|88.36|88.25|88.35|88.26|88.36|88.29|88.33|88.2|24835
1626680640000|2021-07-19 07:44:00|88.34|88.25|88.29|88.2|88.35|88.27|88.28|88.18|4149
1626680650000|2021-07-19 07:44:10|88.27|88.21|88.52|88.43|88.6|88.48|88.27|88.21|58431
1626680660000|2021-07-19 07:44:20||88.42||88.42||88.42||88.41|3119
1626680670000|2021-07-19 07:44:30|88.51|88.39|88.52|88.42|88.52|88.42|88.51|88.39|9683
1626680680000|2021-07-19 07:44:40|88.55|88.45|88.63|88.54|88.64|88.54|88.52|88.44|31099
1626680690000|2021-07-19 07:44:50|88.62|88.53|88.47|88.41|88.62|88.54|88.47|88.39|19688
1626680700000|2021-07-19 07:45:00||88.42||88.42||88.42||88.42|5572
1626680710000|2021-07-19 07:45:10|88.49|88.41|88.49|88.41|88.49|88.41|88.46|88.37|22452
1626680720000|2021-07-19 07:45:20||88.42||88.46||88.46||88.42|3926
1626680730000|2021-07-19 07:45:30|88.51|88.48|88.61|88.53|88.62|88.55|88.51|88.47|14345
1626680740000|2021-07-19 07:45:40|88.6|88.52|88.56|88.49|88.6|88.52|88.56|88.49|9690
1626680750000|2021-07-19 07:45:50|88.55|88.46|88.55|88.48|88.57|88.48|88.55|88.46|15174
1626680760000|2021-07-19 07:46:00|88.58|88.49|88.64|88.58|88.64|88.58|88.58|88.49|11895
1626680770000|2021-07-19 07:46:10|88.63||88.64||88.64||88.63||7641
1626680780000|2021-07-19 07:46:20|88.63|88.55|88.64|88.59|88.64|88.59|88.63|88.55|19315
1626680790000|2021-07-19 07:46:30|88.66|88.58|88.54|88.5|88.66|88.61|88.54|88.5|40378
1626680800000|2021-07-19 07:46:40|88.55|88.51|88.54|88.5|88.55|88.51|88.54|88.5|28302
1626680810000|2021-07-19 07:46:50|||||||||1000
1626680820000|2021-07-19 07:47:00|88.55|88.51|88.65|88.57|88.66|88.57|88.55|88.51|28377
1626680830000|2021-07-19 07:47:10|88.64|88.58|88.64|88.58|88.65|88.58|88.64|88.58|1905
1626680840000|2021-07-19 07:47:20|88.65||88.64||88.65||88.64||5496
1626680850000|2021-07-19 07:47:30|||||||||6142
1626680860000|2021-07-19 07:47:40|88.63||88.63||88.63||88.63||15677
1626680880000|2021-07-19 07:48:00|88.65|88.59|88.65|88.6|88.65|88.6|88.65|88.59|1262
1626680890000|2021-07-19 07:48:10|88.64|88.59|88.61|88.54|88.64|88.59|88.58|88.54|47829
1626680900000|2021-07-19 07:48:20|88.6|88.55|88.75|88.68|88.77|88.68|88.6|88.55|76921
1626680910000|2021-07-19 07:48:30|88.74|88.67|88.74|88.68|88.76|88.68|88.68|88.62|50107
1626680920000|2021-07-19 07:48:40|||||||||38259
1626680930000|2021-07-19 07:48:50|||||||||5196
1626680940000|2021-07-19 07:49:00|88.76|88.69|88.79|88.72|88.85|88.78|88.76|88.69|43039
1626680950000|2021-07-19 07:49:10|88.78|88.73|88.78|88.73|88.78|88.73|88.78|88.72|22335
1626680960000|2021-07-19 07:49:20|88.77|88.72|88.73|88.66|88.77|88.72|88.7|88.61|50665
1626680970000|2021-07-19 07:49:30|88.7|88.67|88.86|88.77|88.87|88.8|88.7|88.64|34222
1626680980000|2021-07-19 07:49:40|88.85|88.78|88.88|88.8|88.89|88.81|88.84|88.77|1292
1626680990000|2021-07-19 07:49:50|88.89|88.81|88.96|88.9|89|88.93|88.89|88.81|85541
1626681000000|2021-07-19 07:50:00|88.95|88.88|88.89|88.82|88.96|88.88|88.89|88.81|12566
1626681010000|2021-07-19 07:50:10|88.88|88.81|88.78|88.72|88.89|88.81|88.78|88.71|8993
1626681020000|2021-07-19 07:50:20|88.81|88.73|88.81|88.75|88.83|88.77|88.81|88.73|7472
1626681030000|2021-07-19 07:50:30|88.8|88.72|88.84|88.76|88.84|88.8|88.79|88.69|57838
1626681040000|2021-07-19 07:50:40|88.83|88.75|88.89|88.83|88.89|88.83|88.83|88.75|7332
1626681050000|2021-07-19 07:50:50|88.9|88.84|88.93|88.83|88.96|88.88|88.9|88.83|17469
1626681060000|2021-07-19 07:51:00|88.92|88.84|88.93|88.85|88.96|88.92|88.91|88.84|73666
1626681070000|2021-07-19 07:51:10|88.94|88.86|88.94|88.87|88.94|88.87|88.93|88.86|155
1626681080000|2021-07-19 07:51:20|88.92|88.86|88.91|88.85|88.92|88.86|88.91|88.85|6707
1626681090000|2021-07-19 07:51:30|88.9|88.84|88.89|88.82|88.94|88.89|88.85|88.81|47108
1626681100000|2021-07-19 07:51:40|88.88|88.81|88.84|88.77|88.88|88.81|88.81|88.75|18633
1626681110000|2021-07-19 07:51:50|88.83||88.82||88.83||88.82||9295
1626681120000|2021-07-19 07:52:00|88.81|88.78|88.79|88.74|88.84|88.79|88.79|88.72|10231
1626681130000|2021-07-19 07:52:10|88.78|88.72|88.76|88.69|88.78|88.72|88.76|88.67|2678
1626681140000|2021-07-19 07:52:20|88.77|88.7|88.76|88.73|88.82|88.76|88.76|88.69|34891
1626681150000|2021-07-19 07:52:30|88.75|88.7|88.72|88.68|88.75|88.7|88.72|88.65|22613
1626681160000|2021-07-19 07:52:40|88.74|88.69|88.75|88.69|88.78|88.73|88.74|88.68|24532
1626681170000|2021-07-19 07:52:50|88.74|88.68|88.74|88.68|88.74|88.69|88.74|88.68|12817
1626681180000|2021-07-19 07:53:00|88.73|88.67|88.75|88.68|88.75|88.68|88.72|88.67|4312
1626681190000|2021-07-19 07:53:10|88.74|88.67|88.71|88.65|88.77|88.76|88.66|88.59|92682
1626681200000|2021-07-19 07:53:20|88.7|88.66|88.68|88.62|88.7|88.66|88.68|88.62|9364
1626681210000|2021-07-19 07:53:30|88.67|88.6|88.63|88.58|88.68|88.62|88.62|88.56|15587
1626681220000|2021-07-19 07:53:40|88.64|88.59|88.66|88.63|88.66|88.63|88.64|88.59|55405
1626681230000|2021-07-19 07:53:50|88.65|88.61|88.65|88.6|88.65|88.61|88.65|88.6|1500
1626681240000|2021-07-19 07:54:00|88.66|88.61|88.67|88.61|88.68|88.61|88.66|88.61|7180
1626681250000|2021-07-19 07:54:10|88.68|88.62|88.65|88.61|88.69|88.64|88.65|88.61|26559
1626681260000|2021-07-19 07:54:20|88.64|88.6|88.62|88.57|88.64|88.6|88.62|88.57|12700
1626681270000|2021-07-19 07:54:30|88.61|88.54|88.52|88.47|88.61|88.54|88.5|88.43|31698
1626681280000|2021-07-19 07:54:40|88.51||88.51||88.51||88.51||8307
1626681290000|2021-07-19 07:54:50|88.52|88.48|88.53|88.48|88.53|88.48|88.52|88.47|16810
1626681300000|2021-07-19 07:55:00|88.54|88.49|88.67|88.63|88.67|88.63|88.54|88.49|32701
1626681310000|2021-07-19 07:55:10|88.66|88.62|88.75|88.69|88.76|88.69|88.64|88.61|43659
1626681320000|2021-07-19 07:55:20|88.79|88.7|88.79|88.71|88.81|88.71|88.79|88.7|2850
1626681330000|2021-07-19 07:55:30||88.72||88.72||88.72||88.72|663
1626681340000|2021-07-19 07:55:40|88.8|88.73|88.86|88.82|88.86|88.83|88.8|88.73|30594
1626681350000|2021-07-19 07:55:50|88.9|88.83|88.94|88.88|88.94|88.88|88.9|88.83|7813
1626681360000|2021-07-19 07:56:00|88.98|88.9|88.97|88.91|88.99|88.97|88.95|88.9|50275
1626681370000|2021-07-19 07:56:10|88.96|88.9|88.94|88.88|88.96|88.9|88.89|88.85|36742
1626681380000|2021-07-19 07:56:20|88.93|88.85|88.97|88.93|88.97|88.95|88.9|88.83|21554
1626681390000|2021-07-19 07:56:30|88.98|88.94|88.93|88.86|89|88.96|88.93|88.84|18004
1626681400000|2021-07-19 07:56:40|88.92|88.87|88.91|88.86|88.92|88.87|88.91|88.86|189
1626681410000|2021-07-19 07:56:50|88.9|88.83|88.95|88.93|88.97|88.93|88.89|88.83|21540
1626681420000|2021-07-19 07:57:00|88.96|88.94|89.04|89|89.04|89|88.96|88.9|32788
1626681430000|2021-07-19 07:57:10|||||||||6088
1626681440000|2021-07-19 07:57:20|89.03|88.97|89.04|88.99|89.04|88.99|89.02|88.96|16601
1626681450000|2021-07-19 07:57:30|89.08|89|89.05|88.99|89.16|89.06|89.04|88.99|29202
1626681460000|2021-07-19 07:57:40|89.04|88.96|88.98|88.92|89.06|88.99|88.98|88.91|24438
1626681470000|2021-07-19 07:57:50|88.97|88.9|88.97|88.88|88.97|88.9|88.97|88.87|299
1626681480000|2021-07-19 07:58:00|88.96|88.87|88.89|88.85|88.97|88.9|88.88|88.83|10475
1626681490000|2021-07-19 07:58:10|88.88|88.84|88.91|88.84|88.92|88.89|88.87|88.84|19061
1626681500000|2021-07-19 07:58:20|88.9|88.83|88.89|88.83|88.9|88.83|88.89|88.83|6161
1626681510000|2021-07-19 07:58:30|88.88|88.78|88.81|88.74|88.88|88.79|88.81|88.73|6193
1626681520000|2021-07-19 07:58:40|88.8|88.73|88.81|88.74|88.81|88.74|88.77|88.71|4723
1626681530000|2021-07-19 07:58:50||88.75||88.74||88.75||88.73|1200
1626681540000|2021-07-19 07:59:00|88.8|88.75|88.67|88.62|88.8|88.76|88.67|88.6|5088
1626681550000|2021-07-19 07:59:10|88.68|88.63|88.76|88.71|88.76|88.74|88.68|88.63|35044
1626681560000|2021-07-19 07:59:20|88.75|88.68|88.7|88.65|88.75|88.68|88.7|88.65|12703
1626681570000|2021-07-19 07:59:30|88.69|88.63|88.65|88.6|88.69|88.63|88.65|88.59|2444
1626681580000|2021-07-19 07:59:40|88.68|88.61|88.69|88.63|88.69|88.63|88.65|88.61|1750
1626681590000|2021-07-19 07:59:50||88.64||88.65||88.66||88.64|4731
1626681600000|2021-07-19 08:00:00|88.7|88.66|88.7|88.65|88.76|88.7|88.66|88.6|80701
1626681610000|2021-07-19 08:00:10|88.69|88.66|88.77|88.7|88.79|88.75|88.68|88.6|200005
1626681620000|2021-07-19 08:00:20|88.78|88.71|88.77|88.73|88.85|88.79|88.77|88.69|50732
1626681630000|2021-07-19 08:00:30|88.78|88.74|88.99|88.93|89|88.95|88.78|88.74|138953
1626681640000|2021-07-19 08:00:40|89|88.94|89.04|88.99|89.04|88.99|89|88.94|9185
1626681650000|2021-07-19 08:00:50|89.05|89|89.12|89.06|89.13|89.07|89.05|89|30916
1626681660000|2021-07-19 08:01:00|89.13|89.07|89.1|89.04|89.15|89.12|89.08|89.01|20791
1626681670000|2021-07-19 08:01:10|89.11|89.05|89.11|89.06|89.11|89.06|89.09|89.04|2855
1626681680000|2021-07-19 08:01:20|89.1|89.07|89.11|89.07|89.11|89.07|89.1|89.07|28255
1626681690000|2021-07-19 08:01:30|89.1|89.06|89.25|89.16|89.27|89.22|89.1|89.06|40083
1626681700000|2021-07-19 08:01:40|89.26|89.17|89.37|89.32|89.39|89.32|89.23|89.17|29915
1626681710000|2021-07-19 08:01:50|89.38|89.33|89.31|89.26|89.4|89.33|89.3|89.21|23758
1626681720000|2021-07-19 08:02:00|89.32|89.27|89.19|89.15|89.34|89.29|89.19|89.15|17265
1626681730000|2021-07-19 08:02:10|89.18|89.1|89.22|89.14|89.22|89.14|89.17|89.1|9196
1626681740000|2021-07-19 08:02:20|89.23|89.15|89.25|89.17|89.29|89.22|89.22|89.15|20641
1626681750000|2021-07-19 08:02:30|89.26|89.18|89.29|89.21|89.29|89.21|89.26|89.18|12977
1626681760000|2021-07-19 08:02:40|89.3|89.22|89.3|89.23|89.3|89.23|89.3|89.22|4480
1626681770000|2021-07-19 08:02:50|89.31|89.24|89.31|89.24|89.32|89.27|89.28|89.24|14477
1626681780000|2021-07-19 08:03:00|89.32|89.25|89.42|89.35|89.43|89.35|89.32|89.25|28468
1626681790000|2021-07-19 08:03:10|89.41|89.36|89.43|89.4|89.45|89.41|89.4|89.36|16831
1626681800000|2021-07-19 08:03:20|89.42|89.39|89.33|89.29|89.42|89.39|89.33|89.28|17205
1626681810000|2021-07-19 08:03:30||89.3||89.3||89.3||89.29|10430
1626681820000|2021-07-19 08:03:40|||||||||6458
1626681830000|2021-07-19 08:03:50|||||||||2015
1626681840000|2021-07-19 08:04:00|||||||||9050
1626681850000|2021-07-19 08:04:10|89.32|89.29|89.24|89.23|89.32|89.29|89.24|89.17|40655
1626681860000|2021-07-19 08:04:20|89.27|89.24|89.27|89.21|89.32|89.27|89.23|89.18|27655
1626681870000|2021-07-19 08:04:30|89.26|89.22|89.29|89.22|89.29|89.22|89.26|89.22|52173
1626681880000|2021-07-19 08:04:40|89.27||89.27||89.27||89.27||1068
1626681890000|2021-07-19 08:04:50|89.26|89.23|89.18|89.14|89.27|89.24|89.18|89.14|39689
1626681900000|2021-07-19 08:05:00|89.19|89.15|89.15|89.12|89.21|89.16|89.15|89.12|13583
1626681910000|2021-07-19 08:05:10|89.17|89.13|89.2|89.17|89.21|89.17|89.17|89.12|8902
1626681920000|2021-07-19 08:05:20|89.21|89.18|89.24|89.2|89.24|89.21|89.21|89.18|13888
1626681930000|2021-07-19 08:05:30|89.23|89.21|89.2|89.14|89.23|89.21|89.19|89.12|27986
1626681940000|2021-07-19 08:05:40|89.19|89.12|89.16|89.1|89.19|89.12|89.12|89.07|23680
1626681950000|2021-07-19 08:05:50|89.15|89.08|89.15|89.09|89.17|89.15|89.14|89.07|70145
1626681960000|2021-07-19 08:06:00|89.17|89.1|89.17|89.12|89.17|89.12|89.15|89.1|4623
1626681970000|2021-07-19 08:06:10|89.18|89.13|89.23|89.18|89.23|89.21|89.17|89.11|33121
1626681980000|2021-07-19 08:06:20|89.22|89.17|89.22|89.17|89.23|89.2|89.22|89.17|1562
1626681990000|2021-07-19 08:06:30|89.21|89.14|89.15|89.11|89.21|89.18|89.14|89.1|6991
1626682000000|2021-07-19 08:06:40|89.14|89.1|89|88.95|89.14|89.1|88.99|88.89|34823
1626682010000|2021-07-19 08:06:50|88.99|88.94|88.97|88.91|89|88.94|88.97|88.91|21134
1626682020000|2021-07-19 08:07:00|88.96|88.92|89|88.96|89|88.96|88.96|88.92|30191
1626682030000|2021-07-19 08:07:10|88.99|88.95|89.02|88.99|89.04|88.99|88.99|88.95|22710
1626682040000|2021-07-19 08:07:20|89.04|89|89.04|88.98|89.06|89.02|89.02|88.94|24518
1626682050000|2021-07-19 08:07:30|89.05|88.99|89.02|88.96|89.06|89.01|89.02|88.95|9840
1626682060000|2021-07-19 08:07:40|89.01|88.92|89|88.92|89.02|88.96|88.96|88.89|9196
1626682070000|2021-07-19 08:07:50|89.01|88.93|89.16|89.13|89.16|89.13|89|88.93|33333
1626682080000|2021-07-19 08:08:00|89.19|89.12|89.22|89.17|89.22|89.17|89.15|89.08|4298
1626682090000|2021-07-19 08:08:10|89.25|89.18|89.33|89.26|89.34|89.27|89.22|89.18|18034
1626682100000|2021-07-19 08:08:20|89.34|89.25|89.3|89.25|89.34|89.3|89.29|89.22|18187
1626682110000|2021-07-19 08:08:30|89.32|89.26|89.33|89.29|89.34|89.3|89.3|89.26|24124
1626682120000|2021-07-19 08:08:40|89.32|89.27|89.31|89.27|89.33|89.29|89.31|89.27|21149
1626682130000|2021-07-19 08:08:50|89.33|89.28|89.23|89.17|89.33|89.28|89.23|89.17|22330
1626682140000|2021-07-19 08:09:00|89.22|89.13|89.22|89.18|89.22|89.19|89.2|89.13|18783
1626682150000|2021-07-19 08:09:10|89.21|89.19|89.19|89.13|89.21|89.19|89.16|89.13|21165
1626682160000|2021-07-19 08:09:20|||||||||10193
1626682170000|2021-07-19 08:09:30|89.18|89.09|89.07|89.01|89.18|89.09|89.07|89.01|3816
1626682180000|2021-07-19 08:09:40|89.06|89.02|89.07|89.02|89.07|89.02|89.06|89.02|888
1626682190000|2021-07-19 08:09:50|89.06|89.01|89.1|89.03|89.11|89.08|89.06|89.01|39210
1626682200000|2021-07-19 08:10:00||89.04||89.05||89.05||89.04|6526
1626682210000|2021-07-19 08:10:10|89.09|89.06|89.16|89.12|89.16|89.12|89.09|89.06|32700
1626682220000|2021-07-19 08:10:20|89.18|89.13|89.19|89.13|89.21|89.16|89.16|89.12|68162
1626682230000|2021-07-19 08:10:30|89.18|89.12|89.1|89.02|89.19|89.14|89.1|89.02|9693
1626682240000|2021-07-19 08:10:40|89.09|89|89.08|89|89.09|89.01|89.08|89|10000
1626682250000|2021-07-19 08:10:50|89.07|88.97|89.01|88.94|89.07|88.97|88.95|88.9|13267
1626682260000|2021-07-19 08:11:00||88.95||88.96||88.96||88.95|1170
1626682270000|2021-07-19 08:11:10|89.02|88.97|89.04|88.97|89.05|89.01|89.02|88.95|58665
1626682280000|2021-07-19 08:11:20|89.03|88.94|89|88.93|89.03|88.94|89|88.9|15748
1626682290000|2021-07-19 08:11:30|89.01|88.94|89.14|89.08|89.16|89.09|89.01|88.94|19840
1626682300000|2021-07-19 08:11:40|89.15|89.09|89.19|89.14|89.19|89.14|89.14|89.08|26873
1626682310000|2021-07-19 08:11:50|89.2|89.15|89.24|89.21|89.27|89.21|89.2|89.15|40452
1626682320000|2021-07-19 08:12:00|89.25|89.22|89.4|89.34|89.4|89.34|89.25|89.22|49678
1626682330000|2021-07-19 08:12:10|89.39|89.35|89.4|89.36|89.4|89.38|89.35|89.31|17023
1626682340000|2021-07-19 08:12:20|89.39|89.37|89.36|89.31|89.39|89.37|89.35|89.28|53138
1626682350000|2021-07-19 08:12:30|||||||||3859
1626682360000|2021-07-19 08:12:40|||||||||700
1626682370000|2021-07-19 08:12:50|89.35|89.3|89.32|89.26|89.38|89.32|89.3|89.22|10620
1626682380000|2021-07-19 08:13:00|89.34|89.27|89.49|89.43|89.5|89.43|89.34|89.27|35337
1626682390000|2021-07-19 08:13:10|89.5|89.44|89.5|89.46|89.5|89.46|89.5|89.44|3451
1626682400000|2021-07-19 08:13:20|89.49|89.45|89.47|89.43|89.49|89.45|89.47|89.41|2635
1626682410000|2021-07-19 08:13:30|89.48|89.48|89.5|89.45|89.5|89.48|89.45|89.43|88820
1626682420000|2021-07-19 08:13:40|89.53|89.46|89.62|89.54|89.63|89.54|89.53|89.46|21696
1626682430000|2021-07-19 08:13:50|89.63|89.55|89.65|89.58|89.72|89.65|89.63|89.55|126731
1626682440000|2021-07-19 08:14:00|89.66|89.59|89.61|89.56|89.66|89.61|89.61|89.56|17265
1626682450000|2021-07-19 08:14:10|89.6|89.54|89.52|89.48|89.6|89.54|89.52|89.48|19618
1626682460000|2021-07-19 08:14:20|89.54|89.49|89.55|89.49|89.55|89.49|89.54|89.49|3059
1626682470000|2021-07-19 08:14:30|89.54|89.48|89.48|89.41|89.54|89.48|89.48|89.4|14068
1626682480000|2021-07-19 08:14:40|89.49|89.5|89.54|89.5|89.54|89.51|89.49|89.42|75755
1626682490000|2021-07-19 08:14:50|89.53|89.47|89.45|89.4|89.53|89.48|89.45|89.4|10996
1626682500000|2021-07-19 08:15:00|89.44||89.45||89.45||89.43||1107
1626682510000|2021-07-19 08:15:10|89.46|89.41|89.53|89.48|89.58|89.51|89.46|89.41|49038
1626682520000|2021-07-19 08:15:20|89.52|89.47|89.53|89.47|89.53|89.47|89.52|89.46|4954
1626682530000|2021-07-19 08:15:30|89.55|89.48|89.56|89.49|89.56|89.49|89.55|89.48|4507
1626682550000|2021-07-19 08:15:50|89.55|89.48|89.49|89.42|89.55|89.48|89.49|89.42|2743
1626682560000|2021-07-19 08:16:00|89.48|89.4|89.39|89.31|89.49|89.41|89.39|89.29|6100
1626682570000|2021-07-19 08:16:10|89.38|89.29|89.31|89.26|89.38|89.29|89.31|89.26|7585
1626682580000|2021-07-19 08:16:20|89.3|89.23|89.28|89.23|89.31|89.23|89.28|89.23|1800
1626682590000|2021-07-19 08:16:30|89.29|89.24|89.29|89.24|89.32|89.31|89.29|89.24|32182
1626682600000|2021-07-19 08:16:40|89.28|89.22|89.23|89.19|89.28|89.22|89.23|89.19|4274
1626682610000|2021-07-19 08:16:50|89.24|89.17|89.23|89.18|89.25|89.18|89.23|89.17|5349
1626682620000|2021-07-19 08:17:00|89.22|89.17|89.24|89.21|89.24|89.21|89.2|89.13|19770
1626682630000|2021-07-19 08:17:10|89.23|89.2|89.17|89.1|89.23|89.2|89.17|89.09|10020
1626682640000|2021-07-19 08:17:20|89.18|89.11|89.2|89.12|89.2|89.12|89.18|89.11|2670
1626682650000|2021-07-19 08:17:30|89.19|89.13|89.19|89.13|89.19|89.13|89.19|89.13|785
1626682660000|2021-07-19 08:17:40|89.2|89.14|89.2|89.15|89.2|89.16|89.2|89.14|3980
1626682670000|2021-07-19 08:17:50|89.19|89.16|89.2|89.17|89.2|89.17|89.19|89.15|2608
1626682680000|2021-07-19 08:18:00|89.21|89.18|89.29|89.26|89.29|89.26|89.21|89.17|41013
1626682690000|2021-07-19 08:18:10|89.28|89.23|89.22|89.15|89.28|89.23|89.22|89.14|21460
1626682700000|2021-07-19 08:18:20|89.24|89.16|89.25|89.2|89.25|89.2|89.24|89.16|2062
1626682710000|2021-07-19 08:18:30|89.24|89.21|89.24|89.19|89.24|89.22|89.22|89.18|4298
1626682720000|2021-07-19 08:18:40|89.25|89.2|89.28|89.25|89.3|89.25|89.25|89.2|18765
1626682730000|2021-07-19 08:18:50|89.27|89.22|89.27|89.22|89.28|89.22|89.25|89.19|7796
1626682740000|2021-07-19 08:19:00|89.28|89.23|89.42|89.37|89.42|89.37|89.28|89.23|27211
1626682750000|2021-07-19 08:19:10|89.41|89.38|89.45|89.4|89.48|89.44|89.41|89.38|14768
1626682760000|2021-07-19 08:19:20|89.44|89.38|89.4|89.34|89.47|89.38|89.4|89.32|6649
1626682770000|2021-07-19 08:19:30|89.39|89.32|89.36|89.33|89.39|89.33|89.35|89.32|12911
1626682780000|2021-07-19 08:19:40|89.39|89.34|89.39|89.36|89.39|89.36|89.38|89.32|5528
1626682790000|2021-07-19 08:19:50|89.4|89.37|89.39|89.32|89.42|89.39|89.39|89.32|12051
1626682800000|2021-07-19 08:20:00|89.41|89.33|89.42|89.39|89.42|89.39|89.41|89.33|1331
1626682810000|2021-07-19 08:20:10|89.44|89.4|89.43|89.38|89.44|89.41|89.42|89.37|8350
1626682820000|2021-07-19 08:20:20|89.44|89.39|89.44|89.39|89.44|89.39|89.43|89.38|11118
1626682830000|2021-07-19 08:20:30|89.43|89.38|89.43|89.38|89.43|89.38|89.43|89.38|0
1626682840000|2021-07-19 08:20:40|89.42|89.37|89.37|89.31|89.42|89.37|89.37|89.3|15577
1626682850000|2021-07-19 08:20:50|89.38|89.3|89.38|89.35|89.38|89.35|89.37|89.3|23321
1626682860000|2021-07-19 08:21:00|||||||||23
1626682870000|2021-07-19 08:21:10|||||||||5898
1626682880000|2021-07-19 08:21:20|89.4|89.36|89.44|89.41|89.47|89.42|89.4|89.36|26220
1626682890000|2021-07-19 08:21:30|89.45|89.38|89.4|89.33|89.45|89.38|89.4|89.33|7052
1626682900000|2021-07-19 08:21:40|89.41|89.34|89.4|89.35|89.41|89.37|89.4|89.34|9301
1626682910000|2021-07-19 08:21:50|89.39|89.34|89.34|89.3|89.39|89.34|89.34|89.3|2770
1626682920000|2021-07-19 08:22:00|89.35|89.26|89.34|89.3|89.37|89.3|89.32|89.25|11598
1626682930000|2021-07-19 08:22:10|89.37|89.31|89.28|89.23|89.37|89.32|89.28|89.22|20638
1626682940000|2021-07-19 08:22:20|89.27|89.24|89.3|89.26|89.3|89.27|89.27|89.24|2777
1626682950000|2021-07-19 08:22:30|89.29|89.25|89.25|89.18|89.29|89.25|89.23|89.17|5100
1626682970000|2021-07-19 08:22:50|89.26||89.23||89.26||89.23||1000
1626682980000|2021-07-19 08:23:00|89.25|89.19|89.28|89.23|89.28|89.23|89.25|89.19|20913
1626682990000|2021-07-19 08:23:10|89.29|89.28|89.34|89.31|89.34|89.31|89.29|89.23|27345
1626683000000|2021-07-19 08:23:20|89.33|89.3|89.31|89.25|89.33|89.3|89.28|89.23|9829
1626683010000|2021-07-19 08:23:30|89.3|89.24|89.3|89.27|89.31|89.28|89.26|89.23|28343
1626683020000|2021-07-19 08:23:40|89.29|89.26|89.29|89.23|89.3|89.26|89.28|89.22|11466
1626683030000|2021-07-19 08:23:50|89.3|89.26|89.29|89.24|89.3|89.26|89.29|89.23|0
1626683040000|2021-07-19 08:24:00|89.28|89.23|89.23|89.18|89.28|89.23|89.23|89.17|21693
1626683050000|2021-07-19 08:24:10|89.24|89.2|89.3|89.25|89.34|89.28|89.21|89.2|43386
1626683060000|2021-07-19 08:24:20|89.31|89.26|89.31|89.27|89.31|89.27|89.31|89.26|6578
1626683070000|2021-07-19 08:24:30|89.34|89.28|89.36|89.33|89.36|89.33|89.34|89.28|14681
1626683080000|2021-07-19 08:24:40|89.35|89.32|89.29|89.25|89.35|89.32|89.29|89.25|4676
1626683090000|2021-07-19 08:24:50|89.28|89.23|89.29|89.23|89.3|89.25|89.26|89.2|2514
1626683100000|2021-07-19 08:25:00|89.3|89.24|89.34|89.28|89.37|89.31|89.3|89.24|16137
1626683110000|2021-07-19 08:25:10|89.33|89.27|89.3|89.25|89.34|89.32|89.29|89.24|6621
1626683120000|2021-07-19 08:25:20|89.29|89.24|89.25|89.21|89.29|89.24|89.25|89.2|5019
1626683130000|2021-07-19 08:25:30|89.24|89.2|89.24|89.2|89.32|89.27|89.24|89.2|21842
1626683140000|2021-07-19 08:25:40|89.23|89.18|89.22|89.18|89.23|89.18|89.22|89.18|530
1626683150000|2021-07-19 08:25:50|89.23|89.19|89.24|89.19|89.24|89.2|89.19|89.16|17180
1626683160000|2021-07-19 08:26:00|89.23|89.2|89.21|89.16|89.24|89.21|89.18|89.16|33034
1626683170000|2021-07-19 08:26:10|89.2|89.14|89.21|89.14|89.24|89.19|89.19|89.14|20946
1626683180000|2021-07-19 08:26:20|89.2|89.13|89.2|89.13|89.2|89.13|89.19|89.12|1773
1626683190000|2021-07-19 08:26:30|89.19|89.12|89.2|89.16|89.2|89.18|89.16|89.12|25053
1626683200000|2021-07-19 08:26:40|89.23|89.17|89.24|89.2|89.24|89.21|89.21|89.17|21586
1626683210000|2021-07-19 08:26:50|89.27|89.21|89.29|89.22|89.31|89.22|89.27|89.21|7857
1626683220000|2021-07-19 08:27:00|89.28|89.21|89.24|89.17|89.28|89.23|89.23|89.16|27828
1626683230000|2021-07-19 08:27:10|89.23|89.16|89.19|89.14|89.23|89.16|89.19|89.13|789
1626683240000|2021-07-19 08:27:20|89.18|89.15|89.22|89.19|89.22|89.2|89.17|89.15|22439
1626683250000|2021-07-19 08:27:30|89.24|89.2|89.23|89.19|89.28|89.22|89.23|89.19|4194
1626683260000|2021-07-19 08:27:40|89.22|89.2|89.25|89.2|89.25|89.2|89.22|89.2|1925
1626683270000|2021-07-19 08:27:50|89.28|89.21|89.36|89.3|89.36|89.3|89.28|89.2|13818
1626683280000|2021-07-19 08:28:00|89.37|89.31|89.39|89.33|89.4|89.33|89.37|89.31|303
1626683290000|2021-07-19 08:28:10|89.4||89.4||89.4||89.4||1119
1626683300000|2021-07-19 08:28:20|89.39|89.34|89.38|89.33|89.39|89.36|89.37|89.33|3484
1626683310000|2021-07-19 08:28:30|89.37|89.34|89.44|89.4|89.47|89.4|89.37|89.34|37482
1626683320000|2021-07-19 08:28:40|89.46|89.41|89.44|89.41|89.46|89.43|89.43|89.41|5258
1626683330000|2021-07-19 08:28:50|89.43|89.4|89.45|89.39|89.48|89.4|89.43|89.39|7463
1626683340000|2021-07-19 08:29:00|89.46|89.4|89.54|89.49|89.54|89.49|89.46|89.4|29655
1626683350000|2021-07-19 08:29:10|89.58|89.5|89.59|89.51|89.59|89.51|89.58|89.5|1174
1626683360000|2021-07-19 08:29:20|89.58|89.52|89.58|89.53|89.58|89.53|89.58|89.52|2320
1626683370000|2021-07-19 08:29:30|||||||||5543
1626683380000|2021-07-19 08:29:40|||||||||8849
1626683390000|2021-07-19 08:29:50|89.59|89.54|89.59|89.55|89.59|89.55|89.59|89.54|2023
1626683400000|2021-07-19 08:30:00|89.62|89.56|89.68|89.64|89.68|89.64|89.62|89.56|34606
1626683410000|2021-07-19 08:30:10|89.69|89.65|89.61|89.53|89.71|89.66|89.61|89.53|17329
1626683420000|2021-07-19 08:30:20||89.54||89.55||89.55||89.54|11304
1626683440000|2021-07-19 08:30:40|89.6|89.54|89.57|89.5|89.6|89.54|89.57|89.49|25564
1626683450000|2021-07-19 08:30:50||89.49||89.5||89.5||89.49|1
1626683460000|2021-07-19 08:31:00|89.58|89.51|89.56|89.53|89.59|89.54|89.52|89.49|13725
1626683470000|2021-07-19 08:31:10|89.57|89.54|89.63|89.61|89.64|89.61|89.57|89.54|20094
1626683480000|2021-07-19 08:31:20|89.65|89.62|89.65|89.62|89.65|89.62|89.65|89.62|1530
1626683490000|2021-07-19 08:31:30|89.64|89.61|89.62|89.57|89.65|89.62|89.61|89.57|44027
1626683500000|2021-07-19 08:31:40|89.61|89.53|89.62|89.57|89.63|89.57|89.59|89.52|4789
1626683510000|2021-07-19 08:31:50|89.61|89.56|89.61|89.56|89.61|89.56|89.61|89.56|2030
1626683520000|2021-07-19 08:32:00|89.62|89.61|89.6|89.55|89.65|89.61|89.56|89.52|22372
1626683530000|2021-07-19 08:32:10|89.59|89.54|89.56|89.5|89.59|89.54|89.56|89.49|4328
1626683540000|2021-07-19 08:32:20|89.55|89.49|89.45|89.39|89.55|89.52|89.45|89.38|8297
1626683550000|2021-07-19 08:32:30||89.4||89.4||89.41||89.39|53
1626683560000|2021-07-19 08:32:40|89.44|89.41|89.4|89.34|89.44|89.42|89.4|89.33|11738
1626683570000|2021-07-19 08:32:50|89.41||89.4||89.41||89.4||1119
1626683580000|2021-07-19 08:33:00|89.41|89.35|89.35|89.29|89.41|89.36|89.33|89.26|6171
1626683590000|2021-07-19 08:33:10|89.34|89.28|89.33|89.27|89.34|89.28|89.32|89.26|3860
1626683600000|2021-07-19 08:33:20|89.32|89.26|89.32|89.28|89.32|89.28|89.32|89.26|42819
1626683610000|2021-07-19 08:33:30|89.34|89.29|89.33|89.29|89.36|89.32|89.33|89.28|33438
1626683620000|2021-07-19 08:33:40|89.36|89.36|89.44|89.4|89.47|89.4|89.36|89.36|55692
1626683630000|2021-07-19 08:33:50|89.47|89.41|89.44|89.37|89.47|89.41|89.41|89.36|19469
1626683640000|2021-07-19 08:34:00|89.43|89.38|89.36|89.32|89.43|89.38|89.36|89.29|11398
1626683650000|2021-07-19 08:34:10|89.35|89.33|89.32|89.27|89.35|89.34|89.32|89.26|2385
1626683660000|2021-07-19 08:34:20|89.33||89.32||89.34||89.32||1159
1626683670000|2021-07-19 08:34:30|89.35|89.28|89.34|89.28|89.35|89.28|89.34|89.28|2001
1626683680000|2021-07-19 08:34:40|89.33|89.27|89.27|89.21|89.33|89.27|89.24|89.2|40796
1626683690000|2021-07-19 08:34:50|89.26|89.2|89.27|89.2|89.27|89.2|89.22|89.16|3337
1626683700000|2021-07-19 08:35:00|89.26|89.21|89.2|89.16|89.27|89.23|89.19|89.16|6355
1626683710000|2021-07-19 08:35:10|89.19|89.13|89.15|89.07|89.19|89.13|89.15|89.06|6765
1626683720000|2021-07-19 08:35:20|89.14|89.1|89.12|89.06|89.14|89.1|89.11|89.02|2532
1626683730000|2021-07-19 08:35:30|89.13|89.07|89.13|89.05|89.15|89.1|89.11|89.04|24849
1626683740000|2021-07-19 08:35:40|89.14|89.06|89.12|89.04|89.14|89.07|89.12|89.03|8082
1626683750000|2021-07-19 08:35:50||89.03||89.03||89.04||89.02|8799
1626683760000|2021-07-19 08:36:00|89.13|89.04|89.24|89.18|89.26|89.18|89.13|89.02|62730
1626683770000|2021-07-19 08:36:10|89.23|89.16|89.22|89.16|89.23|89.18|89.2|89.16|1859
1626683780000|2021-07-19 08:36:20|89.21|89.14|89.15|89.08|89.21|89.14|89.15|89.07|12183
1626683790000|2021-07-19 08:36:30|89.16|89.09|89.18|89.13|89.18|89.13|89.16|89.09|5162
1626683800000|2021-07-19 08:36:40|89.17|89.12|89.13|89.07|89.17|89.13|89.11|89.06|13565
1626683810000|2021-07-19 08:36:50|89.12|89.06|89.12|89.05|89.13|89.06|89.12|89.03|66
1626683820000|2021-07-19 08:37:00|89.13|89.06|89.2|89.16|89.23|89.16|89.13|89.06|28600
1626683830000|2021-07-19 08:37:10|89.19|89.12|89.14|89.06|89.19|89.12|89.14|89.05|9350
1626683840000|2021-07-19 08:37:20|89.13|89.05|89.11|89.04|89.13|89.06|89.1|89.03|1700
1626683850000|2021-07-19 08:37:30|89.1|89.03|89.1|89.02|89.1|89.03|89.1|89.02|1189
1626683860000|2021-07-19 08:37:40|||||||||1684
1626683870000|2021-07-19 08:37:50|89.09|89.01|89|88.97|89.09|89.02|89|88.94|30287
1626683880000|2021-07-19 08:38:00|88.99|88.98|89.05|88.98|89.1|89.04|88.99|88.92|50062
1626683890000|2021-07-19 08:38:10|89.04|88.99|89.04|88.97|89.04|88.99|89|88.93|32222
1626683900000|2021-07-19 08:38:20|89.03|88.98|89.01|88.93|89.03|88.98|89.01|88.93|505
1626683910000|2021-07-19 08:38:30|89|88.92|88.99|88.91|89|88.92|88.99|88.9|46373
1626683920000|2021-07-19 08:38:40|88.98|88.9|88.93|88.88|88.98|88.91|88.93|88.88|14739
1626683930000|2021-07-19 08:38:50|88.92|88.84|88.96|88.89|88.96|88.9|88.89|88.83|23082
1626683940000|2021-07-19 08:39:00|88.95|88.9|88.96|88.88|88.99|88.94|88.93|88.85|35383
1626683950000|2021-07-19 08:39:10|88.98|88.89|88.94|88.86|89.05|89.01|88.93|88.86|59082
1626683960000|2021-07-19 08:39:20|88.93|88.85|88.9|88.85|88.93|88.85|88.9|88.85|1158
1626683970000|2021-07-19 08:39:30|88.89|88.82|88.92|88.87|88.94|88.9|88.89|88.81|33344
1626683980000|2021-07-19 08:39:40|||||||||1106
1626683990000|2021-07-19 08:39:50|88.91|88.83|88.71|88.63|88.91|88.84|88.71|88.62|67019
1626684000000|2021-07-19 08:40:00|88.72|88.64|88.84|88.76|88.84|88.76|88.72|88.64|24844
1626684010000|2021-07-19 08:40:10|88.87|88.78|88.86|88.78|88.88|88.82|88.82|88.73|11778
1626684020000|2021-07-19 08:40:20|88.85|88.76|88.87|88.81|88.87|88.83|88.84|88.76|10186
1626684030000|2021-07-19 08:40:30|88.9|88.85|88.93|88.88|88.93|88.88|88.9|88.85|7008
1626684040000|2021-07-19 08:40:40|88.96|88.89|88.98|88.92|88.98|88.92|88.96|88.89|3693
1626684050000|2021-07-19 08:40:50|88.97|88.94|88.95|88.9|88.97|88.94|88.95|88.88|2893
1626684060000|2021-07-19 08:41:00|88.98|88.91|88.91|88.85|88.98|88.93|88.9|88.85|16557
1626684070000|2021-07-19 08:41:10|88.85|88.82|88.9|88.83|88.91|88.83|88.85|88.8|9312
1626684080000|2021-07-19 08:41:20|88.83|88.8|88.88|88.81|88.9|88.83|88.82|88.75|34480
1626684090000|2021-07-19 08:41:30|88.87|88.82|88.78|88.71|88.87|88.82|88.78|88.7|32788
1626684100000|2021-07-19 08:41:40|88.79|88.72|88.82|88.76|88.84|88.8|88.79|88.72|44095
1626684110000|2021-07-19 08:41:50|88.84|88.77|88.86|88.79|88.93|88.84|88.84|88.77|30882
1626684120000|2021-07-19 08:42:00|88.87|88.8|88.89|88.85|88.89|88.85|88.87|88.8|1915
1626684130000|2021-07-19 08:42:10|88.9|88.86|88.89|88.84|88.97|88.9|88.89|88.82|12611
1626684140000|2021-07-19 08:42:20|88.88|88.82|88.79|88.71|88.88|88.82|88.79|88.7|52248
1626684150000|2021-07-19 08:42:30||88.73||88.73||88.73||88.73|0
1626684160000|2021-07-19 08:42:40|88.8|88.74|88.85|88.76|88.85|88.76|88.8|88.74|20240
1626684170000|2021-07-19 08:42:50|88.87|88.78|88.93|88.86|88.95|88.86|88.87|88.78|8825
1626684180000|2021-07-19 08:43:00|88.97|88.87|88.96|88.89|88.97|88.89|88.96|88.87|18399
1626684190000|2021-07-19 08:43:10|||||||||2227
1626684200000|2021-07-19 08:43:20|88.93|88.9|88.93|88.9|88.97|88.9|88.93|88.9|1878
1626684210000|2021-07-19 08:43:30|88.96|88.91|89.03|88.95|89.04|88.95|88.96|88.91|12616
1626684220000|2021-07-19 08:43:40|89.02|88.96|89.04|88.96|89.04|88.96|89.02|88.96|4885
1626684230000|2021-07-19 08:43:50|89.05|88.97|89.06|89|89.06|89|89.03|88.97|329
1626684240000|2021-07-19 08:44:00||89.02||89.02||89.02||89.02|0
1626684260000|2021-07-19 08:44:20|89.05|89|88.94|88.87|89.05|89|88.9|88.87|47207
1626684270000|2021-07-19 08:44:30|88.95|88.88|88.93|88.85|88.96|88.88|88.93|88.84|1175
1626684280000|2021-07-19 08:44:40|88.94|88.86|89.06|88.99|89.08|89.03|88.94|88.86|37372
1626684290000|2021-07-19 08:44:50|89.08|89|89.08|89|89.08|89|89.07|89|10906
1626684300000|2021-07-19 08:45:00|89.07|88.99|89.02|88.95|89.07|88.99|89|88.95|14745
1626684310000|2021-07-19 08:45:10|89.03|88.93|89.03|88.94|89.03|88.94|89.03|88.93|0
1626684320000|2021-07-19 08:45:20|89.05|88.96|89.05|88.99|89.05|89.02|89.04|88.96|8760
1626684330000|2021-07-19 08:45:30|89.03|88.98|89.01|88.96|89.03|88.98|88.99|88.91|5806
1626684340000|2021-07-19 08:45:40|89|88.93|89.02|88.98|89.04|88.99|88.97|88.93|14390
1626684350000|2021-07-19 08:45:50|89.03|88.99|89.04|88.99|89.04|88.99|89|88.95|8629
1626684360000|2021-07-19 08:46:00|89.05|89|89.06|89|89.11|89.05|89.05|89|29334
1626684370000|2021-07-19 08:46:10|89.05|88.98|88.93|88.87|89.05|88.98|88.93|88.87|9352
1626684380000|2021-07-19 08:46:20|88.92|88.84|88.9|88.84|88.92|88.84|88.88|88.8|5855
1626684390000|2021-07-19 08:46:30|88.89|88.82|88.91|88.85|88.91|88.85|88.88|88.78|19750
1626684400000|2021-07-19 08:46:40|88.9||88.9||88.9||88.9||27415
1626684410000|2021-07-19 08:46:50|88.91|88.86|88.99|88.92|89.01|88.94|88.91|88.86|8226
1626684420000|2021-07-19 08:47:00|89|88.94|89.02|88.94|89.03|88.95|89|88.94|3900
1626684430000|2021-07-19 08:47:10|89.03|88.95|89.03|88.98|89.05|89.03|89.03|88.95|54170
1626684440000|2021-07-19 08:47:20|89.04|88.99|89.03|88.98|89.04|88.99|89.01|88.95|6040
1626684450000|2021-07-19 08:47:30|89.02|88.96|89|88.94|89.02|88.96|88.96|88.9|20154
1626684460000|2021-07-19 08:47:40|89.01|88.95|89.06|88.99|89.09|89.02|89.01|88.94|15306
1626684470000|2021-07-19 08:47:50|89.05|88.98|89.04|88.99|89.05|88.99|89.04|88.98|11404
1626684480000|2021-07-19 08:48:00|89.03|88.98|89.06|89.01|89.06|89.03|89|88.95|25752
1626684490000|2021-07-19 08:48:10|89.09|89.02|89.09|89.03|89.09|89.04|89.08|89.01|2332
1626684500000|2021-07-19 08:48:20|89.08|89.02|89.07|89.02|89.08|89.03|89.04|89.01|20805
1626684510000|2021-07-19 08:48:30|89.09|89.03|89.06|89.02|89.09|89.03|89.03|89|7371
1626684520000|2021-07-19 08:48:40|89.09|89.03|89.17|89.13|89.17|89.13|89.09|89.03|20430
1626684530000|2021-07-19 08:48:50|89.18|89.14|89.23|89.2|89.23|89.2|89.18|89.13|23136
1626684540000|2021-07-19 08:49:00|89.27|89.21|89.32|89.27|89.33|89.27|89.27|89.21|3106
1626684550000|2021-07-19 08:49:10|89.31|89.24|89.33|89.32|89.34|89.32|89.3|89.24|16493
1626684560000|2021-07-19 08:49:20|89.34|89.33|89.39|89.34|89.46|89.44|89.34|89.32|42440
1626684570000|2021-07-19 08:49:30|89.38|89.32|89.41|89.34|89.42|89.35|89.37|89.32|5228
1626684580000|2021-07-19 08:49:40|89.4|89.32|89.39|89.32|89.4|89.32|89.39|89.32|35855
1626684590000|2021-07-19 08:49:50|89.38|89.3|89.38|89.35|89.42|89.35|89.32|89.3|17673
1626684600000|2021-07-19 08:50:00|89.37|89.32|89.35|89.29|89.37|89.35|89.31|89.29|13965
1626684610000|2021-07-19 08:50:10|89.34|89.28|89.31|89.26|89.34|89.29|89.27|89.22|34174
1626684620000|2021-07-19 08:50:20|89.32|89.27|89.36|89.29|89.37|89.29|89.32|89.27|16142
1626684630000|2021-07-19 08:50:30|89.35|89.28|89.3|89.23|89.35|89.28|89.26|89.22|37590
1626684640000|2021-07-19 08:50:40|89.29|89.24|89.25|89.2|89.29|89.24|89.24|89.2|10996
1626684650000|2021-07-19 08:50:50|89.24|89.16|89.13|89.06|89.24|89.2|89.13|89.05|31570
1626684660000|2021-07-19 08:51:00|89.14|89.07|89.17|89.13|89.17|89.13|89.12|89.04|23920
1626684670000|2021-07-19 08:51:10|89.18|89.14|89.17|89.13|89.23|89.16|89.16|89.13|7472
1626684680000|2021-07-19 08:51:20|89.16|89.14|89.3|89.24|89.31|89.24|89.16|89.13|10517
1626684690000|2021-07-19 08:51:30|||||||||769
1626684700000|2021-07-19 08:51:40|89.29|89.21|89.28|89.21|89.33|89.28|89.28|89.2|18946
1626684710000|2021-07-19 08:51:50||89.2||89.2||89.21||89.2|53
1626684720000|2021-07-19 08:52:00|89.29|89.21|89.38|89.32|89.4|89.33|89.29|89.21|12989
1626684730000|2021-07-19 08:52:10|89.37|89.29|89.34|89.25|89.37|89.3|89.33|89.25|10046
1626684740000|2021-07-19 08:52:20|89.33|89.24|89.31|89.24|89.34|89.27|89.31|89.24|12107
1626684760000|2021-07-19 08:52:40|89.32|89.25|89.41|89.36|89.41|89.36|89.32|89.25|48430
1626684770000|2021-07-19 08:52:50|89.42|89.37|89.47|89.42|89.48|89.42|89.42|89.37|694
1626684780000|2021-07-19 08:53:00|89.48||89.45||89.48||89.45||0
1626684790000|2021-07-19 08:53:10|89.46|89.43|89.48|89.44|89.48|89.44|89.46|89.43|5834
1626684800000|2021-07-19 08:53:20|89.47|89.43|89.46|89.42|89.51|89.48|89.46|89.42|28490
1626684810000|2021-07-19 08:53:30|89.45|89.4|89.45|89.4|89.48|89.41|89.45|89.4|366
1626684820000|2021-07-19 08:53:40|89.44|89.41|89.46|89.41|89.46|89.41|89.44|89.41|1683
1626684830000|2021-07-19 08:53:50|89.45|89.4|89.51|89.47|89.51|89.47|89.39|89.33|14493
1626684840000|2021-07-19 08:54:00|89.5|89.45|89.44|89.34|89.5|89.45|89.44|89.34|11078
1626684850000|2021-07-19 08:54:10|89.43|89.33|89.4|89.31|89.43|89.33|89.4|89.3|161
1626684860000|2021-07-19 08:54:20|89.39|89.3|89.4|89.31|89.4|89.31|89.38|89.28|774
1626684870000|2021-07-19 08:54:30|89.39|89.32|89.48|89.43|89.48|89.43|89.38|89.32|20576
1626684880000|2021-07-19 08:54:40|89.47|89.41|89.42|89.34|89.48|89.44|89.39|89.31|19954
1626684890000|2021-07-19 08:54:50|89.41||89.42||89.43||89.41||1537
1626684900000|2021-07-19 08:55:00|89.43|89.35|89.44|89.37|89.45|89.37|89.43|89.35|170
1626684910000|2021-07-19 08:55:10||89.36||89.36||89.36||89.36|524
1626684920000|2021-07-19 08:55:20|89.45|89.37|89.45|89.38|89.5|89.46|89.43|89.37|43889
1626684930000|2021-07-19 08:55:30|89.44|89.4|89.4|89.35|89.44|89.4|89.36|89.3|9355
1626684940000|2021-07-19 08:55:40|89.39|89.34|89.36|89.32|89.39|89.35|89.36|89.32|1720
1626684950000|2021-07-19 08:55:50|89.35|89.28|89.36|89.28|89.37|89.29|89.35|89.27|1703
1626684960000|2021-07-19 08:56:00|89.35|89.29|89.36|89.31|89.38|89.36|89.34|89.29|15298
1626684970000|2021-07-19 08:56:10|89.37|89.3|89.31|89.25|89.38|89.31|89.31|89.25|2629
1626684990000|2021-07-19 08:56:30|89.3|89.24|89.29|89.2|89.3|89.24|89.29|89.2|5541
1626685000000|2021-07-19 08:56:40|89.28|89.19|89.15|89.08|89.28|89.2|89.14|89.06|20926
1626685010000|2021-07-19 08:56:50|89.14|89.07|89.18|89.13|89.18|89.13|89.14|89.06|7867
1626685020000|2021-07-19 08:57:00|89.19|89.14|89.19|89.11|89.22|89.17|89.18|89.1|11480
1626685030000|2021-07-19 08:57:10|89.18|89.12|89.22|89.15|89.22|89.15|89.18|89.12|3385
1626685040000|2021-07-19 08:57:20|89.23||89.23||89.23||89.23||0
1626685050000|2021-07-19 08:57:30|89.25|89.16|89.29|89.21|89.29|89.21|89.25|89.16|11360
1626685060000|2021-07-19 08:57:40|89.3|89.22|89.22|89.16|89.33|89.24|89.22|89.16|269
1626685070000|2021-07-19 08:57:50|89.23||89.22||89.23||89.22||16
1626685080000|2021-07-19 08:58:00|89.21|89.13|89.19|89.13|89.21|89.13|89.18|89.1|1753
1626685090000|2021-07-19 08:58:10|89.18|89.1|89.11|89.04|89.18|89.1|89.1|89.02|1707
1626685100000|2021-07-19 08:58:20|89.1|89.03|89.06|89|89.1|89.03|89.03|88.96|11581
1626685110000|2021-07-19 08:58:30|89.08|89.01|89.07|89.01|89.15|89.06|89.07|89|15734
1626685120000|2021-07-19 08:58:40|89.06|89|89.02|89|89.06|89|89.02|89|8489
1626685130000|2021-07-19 08:58:50|89.01|88.95|88.99|88.93|89.01|88.95|88.97|88.91|13347
1626685140000|2021-07-19 08:59:00|89.03|88.94|89.08|88.99|89.08|88.99|89.02|88.94|11289
1626685150000|2021-07-19 08:59:10|89.1|89|89.1|89.03|89.11|89.03|89.1|89|1062
1626685160000|2021-07-19 08:59:20||89.04||89.04||89.04||89.04|2227
1626685170000|2021-07-19 08:59:30|89.09||89.09||89.11||89.08||2539
1626685180000|2021-07-19 08:59:40|89.11|89.05|89.1|89.04|89.11|89.09|89.09|89.03|8341
1626685190000|2021-07-19 08:59:50|89.13|89.05|89.13|89.08|89.13|89.08|89.13|89.05|928
1626685200000|2021-07-19 09:00:00|89.12|89.07|89.07|89.03|89.12|89.08|89.07|89.03|14400
1626685210000|2021-07-19 09:00:10|89.06|89|89.05|88.99|89.06|89.01|89.02|88.94|4408
1626685220000|2021-07-19 09:00:20|||||||||3500
1626685230000|2021-07-19 09:00:30|89.04|88.96|88.97|88.91|89.04|88.96|88.97|88.91|8254
1626685240000|2021-07-19 09:00:40|88.96|88.9|88.92|88.85|88.96|88.9|88.91|88.84|4116
1626685250000|2021-07-19 09:00:50|||||||||2353
1626685260000|2021-07-19 09:01:00|88.94|88.86|88.95|88.9|88.95|88.9|88.94|88.86|1097
1626685270000|2021-07-19 09:01:10|88.94|88.87|88.93|88.87|88.94|88.91|88.91|88.82|25434
1626685280000|2021-07-19 09:01:20|88.92|88.88|88.95|88.89|88.95|88.89|88.92|88.88|1005
1626685290000|2021-07-19 09:01:30|88.97|88.9|88.97|88.92|88.97|88.92|88.97|88.9|3712
1626685300000|2021-07-19 09:01:40|88.96|88.91|88.95|88.86|88.96|88.91|88.94|88.85|1700
1626685310000|2021-07-19 09:01:50|88.94|88.87|88.94|88.88|88.94|88.88|88.94|88.87|9395
1626685320000|2021-07-19 09:02:00|88.95|88.89|89.02|88.96|89.02|88.98|88.95|88.89|30540
1626685330000|2021-07-19 09:02:10|89.01|88.95|88.91|88.83|89.01|88.95|88.91|88.82|23375
1626685340000|2021-07-19 09:02:20|88.9|88.84|88.89|88.81|88.9|88.84|88.89|88.8|60
1626685350000|2021-07-19 09:02:30|88.9|88.82|88.94|88.88|88.98|88.94|88.9|88.82|42017
1626685360000|2021-07-19 09:02:40|88.93|88.87|89.01|88.96|89.01|88.96|88.92|88.86|2145
1626685370000|2021-07-19 09:02:50|89.05|88.97|89.05|88.98|89.06|89.01|89.01|88.97|13660
1626685380000|2021-07-19 09:03:00|89.08|88.99|89.09|89.04|89.11|89.04|89.05|88.99|24199
1626685390000|2021-07-19 09:03:10|89.06|89.02|88.98|88.94|89.06|89.02|88.98|88.94|10663
1626685400000|2021-07-19 09:03:20|88.97|88.95|88.99|88.94|89.02|88.97|88.97|88.92|22492
1626685410000|2021-07-19 09:03:30|89.02|88.95|89.01|88.95|89.03|89|89.01|88.95|19125
1626685420000|2021-07-19 09:03:40|89.02|88.96|89.05|89|89.09|89.03|89.02|88.96|16512
1626685430000|2021-07-19 09:03:50|89.08|89.01|89.15|89.08|89.15|89.08|89.05|89.01|7672
1626685440000|2021-07-19 09:04:00|89.17|89.09|89.18|89.14|89.23|89.16|89.15|89.09|19924
1626685450000|2021-07-19 09:04:10|89.17|89.11|89.14|89.06|89.19|89.12|89.14|89.06|9400
1626685460000|2021-07-19 09:04:20|89.12|89.07|89.22|89.16|89.22|89.16|89.12|89.07|14701
1626685470000|2021-07-19 09:04:30|89.21|89.17|89.23|89.18|89.26|89.18|89.21|89.17|3
1626685480000|2021-07-19 09:04:40|89.27|89.17|89.27|89.22|89.27|89.22|89.26|89.17|2245
1626685490000|2021-07-19 09:04:50|89.26|89.23|89.27|89.23|89.27|89.23|89.25|89.23|610
1626685500000|2021-07-19 09:05:00|89.29|89.24|89.24|89.2|89.3|89.24|89.21|89.16|24383
1626685510000|2021-07-19 09:05:10|89.23|89.18|89.26|89.23|89.29|89.23|89.2|89.13|21405
1626685520000|2021-07-19 09:05:20|89.3|89.22|89.25|89.21|89.3|89.24|89.25|89.2|1934
1626685530000|2021-07-19 09:05:30|89.24|89.2|89.2|89.13|89.24|89.2|89.2|89.12|16996
1626685540000|2021-07-19 09:05:40|89.23|89.14|89.2|89.14|89.23|89.16|89.2|89.14|23682
1626685550000|2021-07-19 09:05:50|89.19|89.15|89.22|89.19|89.26|89.22|89.19|89.15|39832
1626685560000|2021-07-19 09:06:00|89.23|89.2|89.21|89.15|89.23|89.2|89.15|89.08|13442
1626685570000|2021-07-19 09:06:10|89.22|89.16|89.22|89.15|89.23|89.17|89.21|89.15|0
1626685580000|2021-07-19 09:06:20|89.18|89.14|89.18|89.12|89.18|89.14|89.18|89.11|58
1626685600000|2021-07-19 09:06:40|89.21|89.13|89.21|89.15|89.24|89.18|89.18|89.13|1817
1626685610000|2021-07-19 09:06:50|89.2|89.12|89.17|89.12|89.2|89.12|89.17|89.12|5432
1626685620000|2021-07-19 09:07:00|89.16|89.09|89.2|89.12|89.21|89.14|89.12|89.06|4339
1626685630000|2021-07-19 09:07:10|89.19|89.14|89.15|89.12|89.19|89.14|89.15|89.12|1171
1626685640000|2021-07-19 09:07:20|89.14|89.08|89.14|89.08|89.17|89.13|89.14|89.06|16426
1626685650000|2021-07-19 09:07:30|89.13|89.06|89.1|89.04|89.13|89.07|89.06|89.02|12058
1626685660000|2021-07-19 09:07:40|89.09||89.09||89.09||89.09||547
1626685670000|2021-07-19 09:07:50|89.08|89.05|89.08|89.04|89.09|89.05|89.08|89.04|11341
1626685680000|2021-07-19 09:08:00|89.09|89.05|89.12|89.07|89.12|89.07|89.09|89.05|6038
1626685690000|2021-07-19 09:08:10|89.11|89.05|89.14|89.1|89.15|89.1|89.11|89.04|4567
1626685700000|2021-07-19 09:08:20|89.15|89.11|89.14|89.1|89.15|89.12|89.14|89.1|13
1626685720000|2021-07-19 09:08:40|89.13|89.08|89.07|89.01|89.13|89.1|89.07|89|21402
1626685730000|2021-07-19 09:08:50|89.06|89|89.05|89|89.06|89|89.05|89|3000
1626685740000|2021-07-19 09:09:00|89.04|88.98|89.07|89|89.07|89|89|88.95|129615
1626685750000|2021-07-19 09:09:10|89.08|89.01|89.11|89.04|89.13|89.04|89.06|89.01|7806
1626685760000|2021-07-19 09:09:20|89.12|89.08|89.16|89.11|89.17|89.11|89.12|89.08|2199
1626685770000|2021-07-19 09:09:30|89.17|89.18|89.12|89.06|89.2|89.18|89.11|89.05|134885
1626685780000|2021-07-19 09:09:40|89.14|89.07|89.2|89.14|89.21|89.14|89.12|89.07|10531
1626685790000|2021-07-19 09:09:50|89.21|89.15|89.24|89.18|89.25|89.18|89.21|89.15|1000
1626685800000|2021-07-19 09:10:00|89.25|89.19|89.27|89.24|89.27|89.24|89.25|89.19|5654
1626685810000|2021-07-19 09:10:10|89.26|89.22|89.25|89.21|89.26|89.22|89.25|89.21|20794
1626685820000|2021-07-19 09:10:20|89.24|89.19|89.22|89.17|89.24|89.19|89.22|89.17|18046
1626685830000|2021-07-19 09:10:30|89.21|89.14|89.16|89.08|89.21|89.14|89.15|89.07|7346
1626685840000|2021-07-19 09:10:40|89.15|89.07|89.11|89.05|89.16|89.07|89.11|89.04|30
1626685850000|2021-07-19 09:10:50|89.1|89.04|89.04|88.98|89.12|89.09|89.04|88.98|21287
1626685860000|2021-07-19 09:11:00|89.03|88.96|89.04|88.99|89.05|88.99|89.02|88.96|2437
1626685870000|2021-07-19 09:11:10|89.06|89|89.07|89.04|89.07|89.04|89.06|89|4712
1626685880000|2021-07-19 09:11:20|89.06|89.02|89.1|89.05|89.11|89.05|89.04|89.02|7027
1626685890000|2021-07-19 09:11:30|89.12|89.03|89.07|89.01|89.12|89.08|89.07|89|8300
1626685900000|2021-07-19 09:11:40|89.08|89.02|89.17|89.11|89.19|89.14|89.08|89.02|10689
1626685910000|2021-07-19 09:11:50|89.16|89.12|89.13|89.09|89.18|89.12|89.12|89.06|23059
1626685920000|2021-07-19 09:12:00|89.12|89.07|89.1|89.04|89.13|89.09|89.09|89.03|9095
1626685930000|2021-07-19 09:12:10|89.09|89.03|89.13|89.09|89.14|89.1|89.09|89.03|9892
1626685940000|2021-07-19 09:12:20|89.14|89.1|89.12|89.09|89.15|89.12|89.12|89.09|14726
1626685950000|2021-07-19 09:12:30|89.14||89.14||89.15||89.14||1637
1626685960000|2021-07-19 09:12:40|89.12|89.12|89.13|89.08|89.14|89.12|89.07|89|22253
1626685970000|2021-07-19 09:12:50|89.12|89.09|89.13|89.09|89.13|89.09|89.11|89.08|28283
1626685980000|2021-07-19 09:13:00|89.12|89.08|89.1|89.03|89.12|89.08|89.09|89.02|8350
1626685990000|2021-07-19 09:13:10||89.04||89.03||89.04||89.02|10610
1626686000000|2021-07-19 09:13:20|89.09|89.02|89.04|88.97|89.09|89.02|89.03|88.96|17266
1626686010000|2021-07-19 09:13:30|89.05|88.98|89.07|88.99|89.07|88.99|89.05|88.98|445
1626686020000|2021-07-19 09:13:40|89.06|89.01|89.18|89.11|89.19|89.18|89.05|89.01|17130
1626686030000|2021-07-19 09:13:50|89.17|89.12|89.17|89.11|89.17|89.12|89.17|89.1|1105
1626686040000|2021-07-19 09:14:00|89.19|89.12|89.25|89.2|89.26|89.2|89.17|89.12|4346
1626686050000|2021-07-19 09:14:10|||||||||22
1626686060000|2021-07-19 09:14:20|89.24|89.19|89.39|89.34|89.39|89.34|89.22|89.18|29271
1626686070000|2021-07-19 09:14:30|89.4|89.35|89.47|89.43|89.49|89.43|89.4|89.35|6495
1626686080000|2021-07-19 09:14:40|89.48|89.44|89.5|89.44|89.5|89.44|89.48|89.44|11786
1626686100000|2021-07-19 09:15:00|89.51|89.45|89.46|89.39|89.53|89.49|89.46|89.38|12866
1626686110000|2021-07-19 09:15:10||89.4||89.4||89.4||89.4|197
1626686120000|2021-07-19 09:15:20|89.47|89.41|89.47|89.41|89.49|89.43|89.47|89.41|2240
1626686130000|2021-07-19 09:15:30|||||||||29237
1626686140000|2021-07-19 09:15:40|89.48|89.42|89.39|89.33|89.49|89.42|89.39|89.32|8719
1626686150000|2021-07-19 09:15:50|89.38|89.31|89.33|89.27|89.38|89.32|89.33|89.26|1800
1626686160000|2021-07-19 09:16:00|89.32|89.26|89.31|89.27|89.32|89.27|89.29|89.25|656
1626686170000|2021-07-19 09:16:10|||||||||19989
1626686180000|2021-07-19 09:16:20|89.3|89.24|89.26|89.22|89.31|89.24|89.23|89.18|33676
1626686190000|2021-07-19 09:16:30|89.29|89.23|89.3|89.24|89.3|89.24|89.26|89.23|5266
1626686200000|2021-07-19 09:16:40|89.32|89.25|89.32|89.26|89.32|89.26|89.32|89.25|5704
1626686210000|2021-07-19 09:16:50|89.35|89.27|89.35|89.28|89.37|89.28|89.35|89.27|21014
1626686220000|2021-07-19 09:17:00||89.29||89.29||89.29||89.29|5608
1626686230000|2021-07-19 09:17:10|89.37|89.3|89.41|89.37|89.45|89.38|89.37|89.3|13562
1626686240000|2021-07-19 09:17:20|89.4|89.34|89.37|89.31|89.43|89.4|89.37|89.3|14280
1626686250000|2021-07-19 09:17:30|89.39|89.32|89.42|89.34|89.43|89.34|89.38|89.32|1181
1626686260000|2021-07-19 09:17:40|89.41||89.41||89.41||89.41||1065
1626686270000|2021-07-19 09:17:50|89.43|89.35|89.43|89.36|89.43|89.36|89.43|89.35|1805
1626686280000|2021-07-19 09:18:00|89.45|89.37|89.46|89.42|89.5|89.43|89.45|89.37|2954
1626686290000|2021-07-19 09:18:10|89.49|89.43|89.54|89.47|89.55|89.47|89.49|89.43|5282
1626686300000|2021-07-19 09:18:20|89.55|89.46|89.56|89.48|89.57|89.48|89.55|89.46|4217
1626686310000|2021-07-19 09:18:30|89.57|89.49|89.57|89.5|89.58|89.5|89.57|89.48|9405
1626686320000|2021-07-19 09:18:40|89.56|89.48|89.53|89.47|89.56|89.48|89.51|89.47|1229
1626686330000|2021-07-19 09:18:50|89.54|89.44|89.52|89.47|89.55|89.47|89.52|89.44|100
1626686340000|2021-07-19 09:19:00|89.55|89.48|89.57|89.53|89.61|89.54|89.52|89.48|7554
1626686350000|2021-07-19 09:19:10|89.6|89.54|89.6|89.53|89.63|89.57|89.57|89.53|846
1626686370000|2021-07-19 09:19:30|89.59|89.51|89.56|89.48|89.59|89.51|89.56|89.47|4020
1626686380000|2021-07-19 09:19:40|89.55|89.5|89.59|89.53|89.59|89.53|89.51|89.5|16873
1626686390000|2021-07-19 09:19:50|89.58|89.55|89.59|89.55|89.59|89.55|89.58|89.55|1400
1626686400000|2021-07-19 09:20:00|89.58|89.56|89.55|89.5|89.59|89.56|89.55|89.5|35154
1626686410000|2021-07-19 09:20:10|89.54|89.47|89.52|89.47|89.54|89.48|89.52|89.47|1800
1626686430000|2021-07-19 09:20:30|89.54|89.48|89.47|89.41|89.54|89.5|89.47|89.38|11212
1626686440000|2021-07-19 09:20:40|89.46|89.38|89.37|89.31|89.46|89.38|89.37|89.3|7089
1626686450000|2021-07-19 09:20:50|89.36|89.3|89.33|89.26|89.36|89.3|89.33|89.26|5127
1626686460000|2021-07-19 09:21:00|89.34|89.27|89.34|89.27|89.37|89.31|89.33|89.26|11101
1626686470000|2021-07-19 09:21:10|89.33|89.26|89.31|89.25|89.33|89.26|89.31|89.24|11153
1626686480000|2021-07-19 09:21:20|89.3|89.24|89.3|89.25|89.3|89.25|89.3|89.24|677
1626686490000|2021-07-19 09:21:30|89.29|89.26|89.29|89.25|89.3|89.26|89.29|89.25|10612
1626686500000|2021-07-19 09:21:40|89.28|89.24|89.26|89.19|89.28|89.24|89.26|89.18|4890
1626686510000|2021-07-19 09:21:50|89.25|89.21|89.26|89.21|89.26|89.21|89.25|89.21|4468
1626686520000|2021-07-19 09:22:00|89.27|89.22|89.29|89.23|89.3|89.24|89.27|89.22|11864
1626686530000|2021-07-19 09:22:10|89.3|89.24|89.35|89.32|89.37|89.32|89.3|89.24|18355
1626686540000|2021-07-19 09:22:20|89.37|89.33|89.35|89.34|89.41|89.34|89.35|89.33|618
1626686560000|2021-07-19 09:22:40|89.34|89.33|89.31|89.25|89.34|89.33|89.31|89.24|7587
1626686570000|2021-07-19 09:22:50|89.3|89.24|89.27|89.21|89.31|89.26|89.27|89.2|8741
1626686580000|2021-07-19 09:23:00|89.28|89.22|89.34|89.27|89.34|89.31|89.28|89.22|19473
1626686590000|2021-07-19 09:23:10|89.35|89.28|89.4|89.36|89.4|89.36|89.31|89.28|16526
1626686600000|2021-07-19 09:23:20|89.39|89.34|89.34|89.26|89.39|89.34|89.34|89.26|35394
1626686610000|2021-07-19 09:23:30||89.27||89.27||89.27||89.27|10
1626686620000|2021-07-19 09:23:40|89.33|89.28|89.35|89.29|89.37|89.32|89.33|89.28|76184
1626686630000|2021-07-19 09:23:50|89.36|89.3|89.42|89.38|89.43|89.4|89.36|89.3|13399
1626686640000|2021-07-19 09:24:00|89.43|89.39|89.47|89.41|89.48|89.45|89.43|89.38|20111
1626686650000|2021-07-19 09:24:10|89.48|89.42|89.56|89.48|89.57|89.49|89.43|89.42|16570
1626686660000|2021-07-19 09:24:20|89.55|89.47|89.49|89.43|89.55|89.47|89.49|89.43|2049
1626686670000|2021-07-19 09:24:30|89.48|89.44|89.47|89.43|89.5|89.46|89.47|89.43|8105
1626686680000|2021-07-19 09:24:40|89.5|89.44|89.5|89.46|89.5|89.46|89.5|89.44|12051
1626686690000|2021-07-19 09:24:50|89.53|89.47|89.62|89.56|89.62|89.56|89.53|89.47|13
1626686700000|2021-07-19 09:25:00|89.63|89.57|89.65|89.6|89.67|89.6|89.63|89.57|102
1626686710000|2021-07-19 09:25:10|||||||||99
1626686720000|2021-07-19 09:25:20|89.64|89.58|89.56|89.49|89.64|89.6|89.55|89.49|6620
1626686730000|2021-07-19 09:25:30|89.55|89.48|89.56|89.49|89.56|89.49|89.55|89.47|53
1626686740000|2021-07-19 09:25:40|89.55|89.46|89.53|89.46|89.55|89.47|89.53|89.46|28
1626686750000|2021-07-19 09:25:50|89.52|89.47|89.51|89.46|89.52|89.47|89.5|89.46|196
1626686760000|2021-07-19 09:26:00|89.5|89.44|89.49|89.44|89.5|89.44|89.49|89.41|5054
1626686770000|2021-07-19 09:26:10|89.48|89.41|89.48|89.41|89.48|89.41|89.48|89.4|1775
1626686780000|2021-07-19 09:26:20|89.47|89.42|89.42|89.38|89.49|89.43|89.42|89.38|3445
1626686790000|2021-07-19 09:26:30|89.41|89.36|89.42|89.35|89.42|89.36|89.41|89.34|1700
1626686810000|2021-07-19 09:26:50|89.41|89.36|89.45|89.41|89.45|89.41|89.41|89.36|10857
1626686820000|2021-07-19 09:27:00|89.47|89.42|89.47|89.42|89.47|89.42|89.47|89.42|6525
1626686830000|2021-07-19 09:27:10|89.49|89.43|89.49|89.43|89.5|89.45|89.47|89.43|38014
1626686840000|2021-07-19 09:27:20|89.48|89.42|89.5|89.46|89.5|89.46|89.46|89.42|2927
1626686850000|2021-07-19 09:27:30|89.53|89.45|89.5|89.46|89.55|89.48|89.5|89.45|4818
1626686860000|2021-07-19 09:27:40|89.54|89.47|89.5|89.46|89.57|89.49|89.49|89.45|1956
1626686870000|2021-07-19 09:27:50|89.51|89.47|89.5|89.45|89.53|89.47|89.5|89.45|405
1626686880000|2021-07-19 09:28:00|89.51|89.46|89.56|89.52|89.61|89.55|89.51|89.46|7595
1626686890000|2021-07-19 09:28:10|89.55|89.48|89.51|89.44|89.55|89.5|89.49|89.44|232
1626686900000|2021-07-19 09:28:20|89.5|89.45|89.5|89.44|89.51|89.45|89.5|89.43|0
1626686910000|2021-07-19 09:28:30|89.49|89.42|89.49|89.44|89.5|89.45|89.48|89.42|1089
1626686920000|2021-07-19 09:28:40|89.48|89.42|89.46|89.42|89.49|89.44|89.46|89.42|3763
1626686930000|2021-07-19 09:28:50|89.45|89.43|89.49|89.43|89.49|89.43|89.45|89.43|560
1626686940000|2021-07-19 09:29:00|89.51|89.44|89.51|89.48|89.51|89.48|89.51|89.44|5147
1626686950000|2021-07-19 09:29:10|89.54|89.49|89.58|89.53|89.58|89.53|89.54|89.48|2863
1626686960000|2021-07-19 09:29:20|89.57|89.52|89.61|89.55|89.63|89.58|89.54|89.5|30647
1626686970000|2021-07-19 09:29:30|89.62|89.56|89.53|89.48|89.63|89.56|89.53|89.48|10898
1626686980000|2021-07-19 09:29:40|89.52|89.49|89.52|89.48|89.53|89.5|89.51|89.48|1702
1626686990000|2021-07-19 09:29:50|89.51|89.47|89.51|89.46|89.52|89.48|89.47|89.45|3036
1626687000000|2021-07-19 09:30:00|89.52|89.47|89.44|89.38|89.52|89.47|89.43|89.36|18569
1626687010000|2021-07-19 09:30:10|89.45|89.39|89.47|89.43|89.48|89.43|89.45|89.39|267
1626687020000|2021-07-19 09:30:20|89.46|89.41|89.46|89.4|89.46|89.41|89.43|89.39|4606
1626687030000|2021-07-19 09:30:30|89.48|89.41|89.47|89.44|89.5|89.44|89.47|89.41|17221
1626687040000|2021-07-19 09:30:40|89.5|89.45|89.44|89.39|89.5|89.47|89.44|89.38|2777
1626687050000|2021-07-19 09:30:50|89.47|89.4|89.46|89.4|89.49|89.44|89.46|89.4|163
1626687060000|2021-07-19 09:31:00|89.47|89.41|89.43|89.4|89.47|89.41|89.42|89.4|1719
1626687070000|2021-07-19 09:31:10|89.44|89.41|89.5|89.44|89.51|89.44|89.44|89.4|14683
1626687080000|2021-07-19 09:31:20|89.51|89.45|89.46|89.43|89.51|89.46|89.46|89.43|102
1626687090000|2021-07-19 09:31:30|89.47|89.41|89.42|89.35|89.48|89.41|89.42|89.34|20274
1626687100000|2021-07-19 09:31:40|89.41|89.36|89.41|89.37|89.41|89.37|89.41|89.36|2219
1626687110000|2021-07-19 09:31:50|89.44|89.38|89.39|89.36|89.44|89.4|89.39|89.36|5553
1626687120000|2021-07-19 09:32:00|89.4|89.34|89.44|89.4|89.47|89.42|89.4|89.34|4780
1626687130000|2021-07-19 09:32:10|89.43|89.41|89.43|89.39|89.44|89.42|89.42|89.39|1152
1626687140000|2021-07-19 09:32:20|89.44|89.4|89.41|89.35|89.44|89.4|89.4|89.34|13670
1626687150000|2021-07-19 09:32:30|89.39|89.36|89.42|89.37|89.43|89.37|89.39|89.36|564
1626687160000|2021-07-19 09:32:40|89.43|89.38|89.46|89.4|89.46|89.4|89.43|89.38|2613
1626687170000|2021-07-19 09:32:50|89.45|89.39|89.46|89.41|89.46|89.41|89.45|89.39|4724
1626687180000|2021-07-19 09:33:00|89.48|89.42|89.52|89.49|89.58|89.52|89.48|89.42|17711
1626687190000|2021-07-19 09:33:10|89.54|89.5|89.58|89.53|89.58|89.53|89.53|89.49|4866
1626687200000|2021-07-19 09:33:20|89.6|89.54|89.62|89.56|89.63|89.56|89.6|89.54|1100
1626687210000|2021-07-19 09:33:30|89.63|89.57|89.63|89.57|89.63|89.58|89.62|89.56|1752
1626687220000|2021-07-19 09:33:40|89.62|89.56|89.63|89.56|89.63|89.57|89.61|89.56|6371
1626687230000|2021-07-19 09:33:50|89.62|89.57|89.65|89.63|89.67|89.63|89.62|89.57|14506
1626687240000|2021-07-19 09:34:00|89.68|89.64|89.63|89.57|89.7|89.65|89.63|89.57|8483
1626687250000|2021-07-19 09:34:10|89.64|89.58|89.65|89.61|89.66|89.61|89.62|89.57|1640
1626687260000|2021-07-19 09:34:20|89.66|89.62|89.66|89.59|89.67|89.65|89.63|89.58|15326
1626687270000|2021-07-19 09:34:30|89.65|89.6|89.63|89.57|89.66|89.6|89.61|89.57|4344
1626687280000|2021-07-19 09:34:40|89.62|89.56|89.59|89.53|89.62|89.56|89.59|89.53|513
1626687290000|2021-07-19 09:34:50|89.58|89.52|89.59|89.53|89.6|89.55|89.57|89.5|4081
1626687300000|2021-07-19 09:35:00||89.54||89.55||89.55||89.54|0
1626687310000|2021-07-19 09:35:10|89.6|89.54|89.57|89.54|89.6|89.54|89.57|89.54|3321
1626687320000|2021-07-19 09:35:20|89.58|89.55|89.6|89.55|89.6|89.55|89.58|89.55|2308
1626687330000|2021-07-19 09:35:30|89.61|89.56|89.71|89.65|89.72|89.65|89.6|89.56|21635
1626687340000|2021-07-19 09:35:40|89.7||89.69||89.7||89.69||300
1626687350000|2021-07-19 09:35:50|89.71|89.66|89.66|89.61|89.74|89.69|89.66|89.61|1862
1626687360000|2021-07-19 09:36:00|89.67|89.62|89.67|89.62|89.67|89.63|89.66|89.62|14342
1626687370000|2021-07-19 09:36:10|89.69|89.63|89.68|89.62|89.72|89.67|89.68|89.61|23749
1626687380000|2021-07-19 09:36:20|89.69||89.68||89.69||89.68||0
1626687390000|2021-07-19 09:36:30|89.67|89.63|89.65|89.61|89.67|89.64|89.65|89.61|9267
1626687410000|2021-07-19 09:36:50|89.64|89.6|89.65|89.59|89.65|89.6|89.62|89.58|12978
1626687420000|2021-07-19 09:37:00|89.66|89.58|89.63|89.6|89.68|89.62|89.61|89.56|6849
1626687430000|2021-07-19 09:37:10|89.62|89.57|89.69|89.62|89.7|89.62|89.61|89.55|3641
1626687440000|2021-07-19 09:37:20||89.61||89.63||89.63||89.61|15664
1626687450000|2021-07-19 09:37:30|89.71|89.64|89.68|89.63|89.71|89.64|89.66|89.63|5727
1626687460000|2021-07-19 09:37:40|89.69|89.64|89.7|89.63|89.71|89.64|89.69|89.63|3315
1626687470000|2021-07-19 09:37:50|89.71|89.64|89.75|89.69|89.76|89.69|89.7|89.64|1712
1626687480000|2021-07-19 09:38:00|89.74|89.68|89.8|89.76|89.82|89.76|89.73|89.68|2858
1626687490000|2021-07-19 09:38:10|89.81|89.77|89.84|89.82|89.84|89.82|89.81|89.77|1221
1626687500000|2021-07-19 09:38:20|89.83|89.78|89.77|89.71|89.83|89.78|89.76|89.7|4296
1626687510000|2021-07-19 09:38:30|89.76|89.7|89.76|89.72|89.76|89.72|89.75|89.68|750
1626687520000|2021-07-19 09:38:40|89.75|89.73|89.71|89.66|89.75|89.73|89.69|89.66|17364
1626687530000|2021-07-19 09:38:50|89.72|89.67|89.71|89.67|89.72|89.67|89.71|89.67|1131
1626687540000|2021-07-19 09:39:00|89.7|89.68|89.7|89.66|89.71|89.68|89.7|89.64|3304
1626687550000|2021-07-19 09:39:10|89.71||89.71||89.71||89.7||8991
1626687560000|2021-07-19 09:39:20|89.7|89.69|89.71|89.69|89.71|89.69|89.7|89.69|9531
1626687570000|2021-07-19 09:39:30|89.7|89.66|89.66|89.63|89.7|89.66|89.64|89.61|14332
1626687580000|2021-07-19 09:39:40|89.65|89.64|89.7|89.65|89.71|89.69|89.65|89.64|9546
1626687590000|2021-07-19 09:39:50|89.69|89.64|89.71|89.64|89.71|89.64|89.66|89.63|4108
1626687600000|2021-07-19 09:40:00|89.7|89.65|89.66|89.63|89.71|89.65|89.65|89.63|3788
1626687610000|2021-07-19 09:40:10|89.65|89.61|89.64|89.58|89.65|89.61|89.64|89.56|16040
1626687620000|2021-07-19 09:40:20|89.65|89.59|89.64|89.58|89.66|89.59|89.64|89.58|1010
1626687630000|2021-07-19 09:40:30|89.63|89.59|89.63|89.59|89.63|89.59|89.63|89.59|100
1626687640000|2021-07-19 09:40:40|89.62||89.63||89.63||89.62||276
1626687650000|2021-07-19 09:40:50|89.64|89.6|89.64|89.59|89.64|89.63|89.63|89.58|4210
1626687660000|2021-07-19 09:41:00|89.65|89.61|89.71|89.66|89.75|89.69|89.65|89.61|17894
1626687670000|2021-07-19 09:41:10||89.67||89.67||89.67||89.67|1552
1626687680000|2021-07-19 09:41:20||89.66||89.67||89.67||89.65|1050
1626687700000|2021-07-19 09:41:40|89.74|89.68|89.77|89.73|89.79|89.73|89.73|89.68|15600
1626687710000|2021-07-19 09:41:50|89.75|89.74|89.72|89.66|89.79|89.74|89.72|89.66|20386
1626687720000|2021-07-19 09:42:00|89.73|89.67|89.78|89.73|89.79|89.73|89.73|89.67|15250
1626687740000|2021-07-19 09:42:20|89.79|89.74|89.81|89.76|89.81|89.76|89.77|89.74|907
1626687750000|2021-07-19 09:42:30|89.8|89.75|89.8|89.76|89.81|89.76|89.78|89.74|1778
1626687760000|2021-07-19 09:42:40|89.81|89.77|89.88|89.81|89.89|89.81|89.81|89.76|3862
1626687770000|2021-07-19 09:42:50|89.87|89.8|89.9|89.84|89.92|89.84|89.86|89.8|1551
1626687780000|2021-07-19 09:43:00|89.89|89.86|89.86|89.82|89.89|89.86|89.85|89.81|2574
1626687790000|2021-07-19 09:43:10|89.87|89.83|89.93|89.86|89.94|89.88|89.87|89.82|16180
1626687800000|2021-07-19 09:43:20||89.85||89.88||89.88||89.85|4151
1626687810000|2021-07-19 09:43:30|89.94||89.94||89.94||89.94||101
1626687820000|2021-07-19 09:43:40|89.95|89.89|90|89.94|90|89.94|89.95|89.89|4342
1626687830000|2021-07-19 09:43:50|90.03|89.95|90.05|90.03|90.05|90.03|90.02|89.95|5675
1626687840000|2021-07-19 09:44:00|90.06|90.04|90.06|90.03|90.08|90.04|90.05|90.03|36328
1626687850000|2021-07-19 09:44:10|90.07||90.07||90.08||90.07||677
1626687860000|2021-07-19 09:44:20|90.06|89.99|90.08|90.04|90.09|90.04|90.04|89.97|7604
1626687870000|2021-07-19 09:44:30|90.07|90.03|90.05|90.02|90.09|90.04|90.05|90.02|1764
1626687880000|2021-07-19 09:44:40|90.04|90.03|90.11|90.05|90.12|90.05|90.04|90.03|18027
1626687890000|2021-07-19 09:44:50|||||||||555
1626687900000|2021-07-19 09:45:00|90.1|90.06|90.1|90.06|90.1|90.06|90.09|90.06|3307
1626687910000|2021-07-19 09:45:10|90.09|90.05|89.98|89.94|90.09|90.05|89.98|89.92|39559
1626687920000|2021-07-19 09:45:20|89.99|89.92|89.96|89.92|89.99|89.92|89.95|89.92|787
1626687930000|2021-07-19 09:45:30|89.95||89.94||89.95||89.94||0
1626687940000|2021-07-19 09:45:40|89.93|89.88|89.91|89.87|89.95|89.88|89.91|89.83|11313
1626687950000|2021-07-19 09:45:50|89.92|89.88|89.93|89.91|89.94|89.91|89.91|89.88|8942
1626687960000|2021-07-19 09:46:00|89.95|89.92|90|89.94|90.01|89.94|89.95|89.92|2568
1626687980000|2021-07-19 09:46:20|89.99|89.93|89.95|89.91|89.99|89.94|89.94|89.91|3930
1626687990000|2021-07-19 09:46:30|89.96|89.92|89.99|89.98|90.04|89.98|89.96|89.92|12231
1626688000000|2021-07-19 09:46:40|90.03|89.99|89.96|89.9|90.05|89.99|89.96|89.89|2515
1626688010000|2021-07-19 09:46:50|89.95|89.89|89.94|89.89|89.96|89.89|89.93|89.86|6803
1626688020000|2021-07-19 09:47:00|89.93|89.88|89.91|89.85|89.94|89.9|89.91|89.85|6500
1626688030000|2021-07-19 09:47:10|89.9|89.83|89.91|89.84|89.93|89.84|89.89|89.82|5458
1626688040000|2021-07-19 09:47:20|89.9||89.91||89.91||89.9||0
1626688050000|2021-07-19 09:47:30|89.9|89.82|89.91|89.85|89.91|89.85|89.9|89.82|301
1626688060000|2021-07-19 09:47:40|89.9|89.86|89.9|89.84|89.9|89.87|89.88|89.84|2242
1626688070000|2021-07-19 09:47:50|89.89||89.89||89.89||89.89||2214
1626688080000|2021-07-19 09:48:00|89.88|89.82|89.85|89.82|89.88|89.82|89.85|89.82|3014
1626688090000|2021-07-19 09:48:10|89.84|89.78|89.85|89.8|89.85|89.8|89.84|89.77|15845
1626688100000|2021-07-19 09:48:20|89.84|89.81|89.84|89.79|89.85|89.82|89.84|89.79|3236
1626688110000|2021-07-19 09:48:30|||||||||9669
1626688120000|2021-07-19 09:48:40|89.85|89.8|89.85|89.8|89.85|89.8|89.85|89.8|1713
1626688130000|2021-07-19 09:48:50||89.81||89.84||89.84||89.81|2988
1626688140000|2021-07-19 09:49:00|89.87|89.85|89.97|89.91|89.98|89.91|89.87|89.85|6675
1626688150000|2021-07-19 09:49:10|89.96||89.95||89.96||89.95||7586
1626688160000|2021-07-19 09:49:20|89.96|89.92|89.99|89.95|89.99|89.95|89.95|89.92|6461
1626688170000|2021-07-19 09:49:30|90.03|89.96|89.97|89.92|90.03|89.96|89.96|89.92|17237
1626688180000|2021-07-19 09:49:40|89.96|89.91|89.92|89.88|89.96|89.91|89.92|89.88|11332
1626688190000|2021-07-19 09:49:50|89.95|89.89|89.99|89.95|90.01|89.95|89.95|89.89|9905
1626688200000|2021-07-19 09:50:00|90.01|89.97|90.06|90.01|90.07|90.01|90.01|89.97|10966
1626688210000|2021-07-19 09:50:10|90.05|90|90|89.96|90.05|90|89.99|89.95|17472
1626688220000|2021-07-19 09:50:20|89.99|89.95|89.95|89.89|89.99|89.95|89.94|89.88|8344
1626688230000|2021-07-19 09:50:30|89.94|89.88|89.92|89.85|89.94|89.88|89.92|89.84|1900
1626688240000|2021-07-19 09:50:40|||||||||3307
1626688250000|2021-07-19 09:50:50|89.91|89.86|89.9|89.84|89.91|89.86|89.9|89.83|12161
1626688260000|2021-07-19 09:51:00|89.89|89.83|89.85|89.79|89.89|89.83|89.85|89.79|4438
1626688270000|2021-07-19 09:51:10|89.84|89.78|89.84|89.78|89.84|89.78|89.84|89.77|2279
1626688280000|2021-07-19 09:51:20|89.83|89.76|89.82|89.76|89.83|89.78|89.82|89.74|173
1626688290000|2021-07-19 09:51:30|89.83|89.77|89.85|89.79|89.85|89.79|89.82|89.77|1109
1626688300000|2021-07-19 09:51:40|89.86|89.8|89.86|89.83|89.87|89.86|89.86|89.8|15416
1626688310000|2021-07-19 09:51:50|89.87|89.84|89.87|89.84|89.87|89.84|89.87|89.83|1043
1626688320000|2021-07-19 09:52:00|89.86|89.85|89.82|89.75|89.86|89.86|89.82|89.75|9819
1626688330000|2021-07-19 09:52:10|89.81|89.76|89.81|89.76|89.81|89.76|89.81|89.73|1700
1626688340000|2021-07-19 09:52:20|89.82|89.77|89.81|89.77|89.83|89.77|89.81|89.77|37
1626688350000|2021-07-19 09:52:30|||||||||763
1626688360000|2021-07-19 09:52:40|||||||||1290
1626688370000|2021-07-19 09:52:50|||||||||2774
1626688380000|2021-07-19 09:53:00|89.82|89.78|89.92|89.85|89.93|89.85|89.82|89.78|33468
1626688390000|2021-07-19 09:53:10|89.9|89.86|89.98|89.91|89.99|89.91|89.89|89.86|21253
1626688400000|2021-07-19 09:53:20|89.97|89.9|89.97|89.93|89.97|89.93|89.95|89.9|2001
1626688410000|2021-07-19 09:53:30|89.96|89.91|89.96|89.93|89.97|89.93|89.94|89.91|8106
1626688420000|2021-07-19 09:53:40|89.95|89.91|89.94|89.93|89.95|89.93|89.93|89.87|9365
1626688430000|2021-07-19 09:53:50|89.93|89.89|89.92|89.9|89.93|89.9|89.92|89.86|31
1626688440000|2021-07-19 09:54:00|89.95|89.91|89.95|89.89|89.97|89.93|89.94|89.88|12954
1626688450000|2021-07-19 09:54:10|89.97|89.91|89.97|89.92|89.97|89.92|89.97|89.91|1
1626688460000|2021-07-19 09:54:20|89.99|89.93|90.01|89.96|90.02|89.96|89.99|89.93|2118
1626688470000|2021-07-19 09:54:30|90|89.94|89.92|89.87|90|89.94|89.92|89.86|16368
1626688480000|2021-07-19 09:54:40|||||||||25
1626688490000|2021-07-19 09:54:50|89.91|89.86|89.92|89.87|89.92|89.87|89.91|89.86|7763
1626688500000|2021-07-19 09:55:00|89.91|89.88|89.92|89.9|89.94|89.9|89.91|89.88|16852
1626688510000|2021-07-19 09:55:10|89.91|89.89|89.88|89.83|89.91|89.89|89.86|89.82|39277
1626688520000|2021-07-19 09:55:20|89.89|89.84|89.89|89.84|89.9|89.84|89.88|89.83|3396
1626688530000|2021-07-19 09:55:30|89.9|89.85|89.87|89.83|89.91|89.87|89.87|89.83|5067
1626688540000|2021-07-19 09:55:40|||||||||7956
1626688550000|2021-07-19 09:55:50|89.86|89.8|89.82|89.76|89.86|89.8|89.82|89.75|8357
1626688560000|2021-07-19 09:56:00|89.83|89.77|89.92|89.86|89.93|89.86|89.83|89.77|25640
1626688570000|2021-07-19 09:56:10|||||||||9950
1626688580000|2021-07-19 09:56:20|89.94|89.87|89.94|89.87|89.94|89.87|89.94|89.87|0
1626688590000|2021-07-19 09:56:30|89.95|89.88|89.94|89.88|89.95|89.9|89.94|89.88|5334
1626688600000|2021-07-19 09:56:40|89.95|89.9|89.99|89.92|90|89.93|89.95|89.9|3581
1626688610000|2021-07-19 09:56:50|90|89.93|90.05|89.98|90.06|89.99|90|89.93|0
1626688620000|2021-07-19 09:57:00|90.07|89.99|90.06|90.01|90.08|90.05|90.06|89.99|6013
1626688630000|2021-07-19 09:57:10|90.07||90.08||90.08||90.07||1110
1626688640000|2021-07-19 09:57:20|90.07|90.02|90.03|89.99|90.07|90.02|90.03|89.98|13224
1626688650000|2021-07-19 09:57:30|90.02|89.98|90|89.96|90.02|89.98|90|89.96|4400
1626688660000|2021-07-19 09:57:40|89.99|89.94|89.97|89.91|89.99|89.94|89.97|89.9|3416
1626688670000|2021-07-19 09:57:50|89.98|89.93|89.96|89.9|89.98|89.94|89.96|89.89|746
1626688680000|2021-07-19 09:58:00|89.97|89.91|89.95|89.91|89.97|89.91|89.95|89.91|1201
1626688690000|2021-07-19 09:58:10|89.94|89.88|89.92|89.88|89.94|89.88|89.92|89.86|6223
1626688700000|2021-07-19 09:58:20|89.93|89.86|89.92|89.86|89.93|89.86|89.92|89.86|5131
1626688710000|2021-07-19 09:58:30|89.91|89.83|89.91|89.86|89.91|89.86|89.89|89.83|7046
1626688720000|2021-07-19 09:58:40|89.9|89.87|89.91|89.87|89.91|89.87|89.9|89.87|21
1626688730000|2021-07-19 09:58:50|89.9|89.86|89.92|89.88|89.92|89.88|89.9|89.85|5
1626688740000|2021-07-19 09:59:00|89.93|89.89|89.93|89.87|89.94|89.92|89.91|89.86|20108
1626688750000|2021-07-19 09:59:10|89.92|89.88|89.9|89.85|89.92|89.88|89.9|89.85|20688
1626688760000|2021-07-19 09:59:20|89.92|89.86|89.93|89.87|89.94|89.89|89.9|89.84|7446
1626688770000|2021-07-19 09:59:30|89.94||89.93||89.94||89.93||6
1626688780000|2021-07-19 09:59:40|89.92|89.86|89.9|89.86|89.93|89.86|89.9|89.86|91
1626688790000|2021-07-19 09:59:50|89.91|89.87|89.94|89.9|89.94|89.92|89.91|89.87|412
1626688800000|2021-07-19 10:00:00|89.93|89.89|89.99|89.96|90.02|89.97|89.93|89.89|21914
1626688810000|2021-07-19 10:00:10|90|89.97|90.03|89.97|90.03|89.97|90|89.97|0
1626688820000|2021-07-19 10:00:20|90.02|89.94|89.9|89.84|90.02|89.94|89.89|89.83|11077
1626688830000|2021-07-19 10:00:30|89.89|89.85|89.84|89.79|89.89|89.86|89.83|89.77|2700
1626688840000|2021-07-19 10:00:40|89.86|89.8|89.84|89.8|89.87|89.82|89.84|89.79|3718
1626688850000|2021-07-19 10:00:50|89.83|89.78|89.76|89.7|89.83|89.78|89.76|89.69|57
1626688860000|2021-07-19 10:01:00|89.77|89.71|89.79|89.76|89.79|89.76|89.77|89.71|32146
1626688870000|2021-07-19 10:01:10|89.82|89.77|89.87|89.81|89.88|89.84|89.82|89.77|22228
1626688880000|2021-07-19 10:01:20|89.86|89.82|89.86|89.82|89.88|89.82|89.86|89.82|1682
1626688890000|2021-07-19 10:01:30|89.85|89.83|89.85|89.82|89.86|89.83|89.85|89.82|2510
1626688900000|2021-07-19 10:01:40|89.86|89.83|89.86|89.83|89.86|89.84|89.85|89.82|5760
1626688910000|2021-07-19 10:01:50|||||||||17685
1626688920000|2021-07-19 10:02:00|89.89|89.84|89.87|89.83|89.9|89.86|89.86|89.83|13232
1626688930000|2021-07-19 10:02:10|89.86|89.81|89.8|89.75|89.86|89.81|89.8|89.75|6039
1626688940000|2021-07-19 10:02:20|89.81|89.76|89.82|89.79|89.83|89.79|89.81|89.75|8081
1626688950000|2021-07-19 10:02:30|89.81|89.75|89.74|89.7|89.81|89.75|89.73|89.68|8103
1626688960000|2021-07-19 10:02:40|89.73|89.71|89.74|89.7|89.74|89.71|89.73|89.7|13853
1626688970000|2021-07-19 10:02:50|89.76|89.71|89.69|89.63|89.76|89.74|89.69|89.63|23587
1626688980000|2021-07-19 10:03:00|89.67|89.64|89.64|89.63|89.68|89.64|89.64|89.63|244
1626688990000|2021-07-19 10:03:10|||||||||2000
1626689000000|2021-07-19 10:03:20|89.63|89.61|89.61|89.55|89.63|89.61|89.61|89.53|12096
1626689010000|2021-07-19 10:03:30|89.62|89.56|89.63|89.59|89.64|89.59|89.61|89.56|15689
1626689020000|2021-07-19 10:03:40|89.64|89.6|89.67|89.63|89.67|89.63|89.63|89.6|3953
1626689030000|2021-07-19 10:03:50|89.66||89.68||89.69||89.66||6522
1626689040000|2021-07-19 10:04:00|89.67|89.61|89.65|89.6|89.67|89.61|89.62|89.55|3485
1626689050000|2021-07-19 10:04:10|89.64|89.59|89.62|89.57|89.64|89.59|89.62|89.57|1708
1626689060000|2021-07-19 10:04:20|89.61|89.55|89.64|89.57|89.64|89.57|89.58|89.55|21282
1626689070000|2021-07-19 10:04:30|89.61|89.58|89.61|89.58|89.61|89.58|89.61|89.58|175
1626689080000|2021-07-19 10:04:40|89.6||89.59||89.6||89.59||0
1626689090000|2021-07-19 10:04:50|89.58|89.55|89.58|89.52|89.58|89.55|89.58|89.5|28
1626689100000|2021-07-19 10:05:00|89.57|89.53|89.55|89.52|89.57|89.53|89.53|89.52|12057
1626689110000|2021-07-19 10:05:10|89.54|89.47|89.54|89.49|89.54|89.49|89.52|89.46|5009
1626689120000|2021-07-19 10:05:20|89.53|89.5|89.51|89.5|89.53|89.51|89.51|89.45|6987
1626689130000|2021-07-19 10:05:30|89.52|89.46|89.49|89.46|89.52|89.46|89.49|89.46|2195
1626689140000|2021-07-19 10:05:40|89.48|89.43|89.47|89.42|89.48|89.43|89.47|89.4|7115
1626689150000|2021-07-19 10:05:50|89.46|89.4|89.45|89.4|89.46|89.43|89.44|89.4|1833
1626689160000|2021-07-19 10:06:00|89.44|89.41|89.45|89.4|89.45|89.43|89.44|89.4|2639
1626689170000|2021-07-19 10:06:10|89.44|89.41|89.36|89.31|89.44|89.41|89.36|89.31|6334
1626689180000|2021-07-19 10:06:20|89.35|89.27|89.29|89.23|89.35|89.27|89.29|89.22|2129
1626689190000|2021-07-19 10:06:30|89.28|89.24|89.28|89.22|89.29|89.24|89.27|89.19|63458
1626689200000|2021-07-19 10:06:40|89.29|89.23|89.3|89.25|89.3|89.27|89.29|89.23|8898
1626689210000|2021-07-19 10:06:50|89.29|89.24|89.29|89.26|89.29|89.26|89.24|89.22|12116
1626689220000|2021-07-19 10:07:00|89.3|89.27|89.38|89.32|89.39|89.34|89.3|89.27|9815
1626689230000|2021-07-19 10:07:10|89.41|89.33|89.34|89.28|89.41|89.34|89.31|89.24|55033
1626689240000|2021-07-19 10:07:20|89.35|89.29|89.36|89.3|89.42|89.36|89.35|89.29|30869
1626689250000|2021-07-19 10:07:30|89.37|89.29|89.38|89.29|89.39|89.3|89.37|89.28|223
1626689260000|2021-07-19 10:07:40|89.37|89.28|89.26|89.22|89.37|89.28|89.26|89.22|0
1626689270000|2021-07-19 10:07:50|89.27|89.2|89.25|89.19|89.27|89.2|89.24|89.18|4935
1626689280000|2021-07-19 10:08:00|89.26|89.21|89.31|89.25|89.34|89.27|89.26|89.21|6944
1626689290000|2021-07-19 10:08:10|89.33|89.24|89.29|89.22|89.34|89.29|89.28|89.21|2855
1626689300000|2021-07-19 10:08:20|89.3|89.23|89.29|89.24|89.31|89.24|89.28|89.23|5566
1626689310000|2021-07-19 10:08:30|89.28|89.21|89.28|89.19|89.29|89.21|89.27|89.18|376
1626689320000|2021-07-19 10:08:40|89.27|89.18|89.26|89.19|89.27|89.19|89.26|89.16|10937
1626689340000|2021-07-19 10:09:00|89.27|89.2|89.26|89.21|89.28|89.21|89.26|89.19|3085
1626689350000|2021-07-19 10:09:10|89.28|89.22|89.31|89.23|89.31|89.23|89.28|89.22|1547
1626689370000|2021-07-19 10:09:30|||||||||560
1626689380000|2021-07-19 10:09:40|89.33|89.24|89.32|89.25|89.34|89.27|89.32|89.24|6542
1626689390000|2021-07-19 10:09:50|89.33|89.26|89.44|89.36|89.44|89.36|89.33|89.26|18926
1626689400000|2021-07-19 10:10:00|89.43|89.37|89.35|89.29|89.43|89.37|89.32|89.24|43406
1626689410000|2021-07-19 10:10:10|89.36|89.3|89.37|89.31|89.37|89.31|89.36|89.3|8014
1626689420000|2021-07-19 10:10:20|89.36|89.3|89.34|89.29|89.36|89.31|89.33|89.29|2272
1626689430000|2021-07-19 10:10:30|89.35|89.27|89.37|89.3|89.37|89.3|89.35|89.27|116
1626689440000|2021-07-19 10:10:40|89.34|89.31|89.37|89.31|89.37|89.31|89.34|89.31|1831
1626689450000|2021-07-19 10:10:50|89.36|89.32|89.37|89.32|89.37|89.32|89.36|89.32|414
1626689460000|2021-07-19 10:11:00||89.33||89.34||89.34||89.33|1045
1626689470000|2021-07-19 10:11:10|89.36|89.31|89.3|89.25|89.36|89.31|89.3|89.24|6126
1626689480000|2021-07-19 10:11:20|89.29|89.22|89.29|89.22|89.29|89.22|89.29|89.21|1194
1626689490000|2021-07-19 10:11:30|89.3|89.23|89.33|89.26|89.33|89.26|89.3|89.23|7946
1626689500000|2021-07-19 10:11:40|89.32|89.24|89.3|89.21|89.32|89.26|89.3|89.2|0
1626689510000|2021-07-19 10:11:50||89.22||89.22||89.22||89.22|1742
1626689520000|2021-07-19 10:12:00|89.28||89.25||89.28||89.25||87
1626689530000|2021-07-19 10:12:10|89.24|89.19|89.23|89.19|89.24|89.19|89.23|89.19|13
1626689540000|2021-07-19 10:12:20|89.22|89.16|89.22|89.15|89.22|89.16|89.22|89.14|3438
1626689560000|2021-07-19 10:12:40|89.21|89.14|89.21|89.16|89.21|89.16|89.17|89.1|44288
1626689570000|2021-07-19 10:12:50|||||||||2130
1626689580000|2021-07-19 10:13:00|89.2|89.15|89.18|89.13|89.2|89.15|89.18|89.12|10621
1626689590000|2021-07-19 10:13:10|89.19|89.14|89.19|89.14|89.2|89.15|89.19|89.14|9929
1626689600000|2021-07-19 10:13:20|89.2|89.15|89.21|89.18|89.21|89.18|89.2|89.15|12855
1626689610000|2021-07-19 10:13:30|89.2|89.17|89.19|89.13|89.2|89.17|89.15|89.1|15494
1626689620000|2021-07-19 10:13:40|89.2|89.12|89.19|89.11|89.22|89.15|89.19|89.11|25
1626689630000|2021-07-19 10:13:50|89.18|89.1|89.18|89.11|89.18|89.11|89.17|89.1|2
1626689640000|2021-07-19 10:14:00|89.17|89.1|89.2|89.13|89.2|89.14|89.17|89.1|1
1626689650000|2021-07-19 10:14:10|89.19|89.14|89.17|89.14|89.19|89.15|89.17|89.14|8116
1626689660000|2021-07-19 10:14:20|89.16|89.1|89.13|89.06|89.16|89.1|89.13|89.05|11998
1626689670000|2021-07-19 10:14:30|89.11|89.05|89.11|89.05|89.11|89.05|89.1|89.03|3578
1626689680000|2021-07-19 10:14:40|89.1|89.04|89.09|89.03|89.1|89.04|89.08|89.02|204
1626689690000|2021-07-19 10:14:50|89.1||89.1||89.11||89.1||0
1626689700000|2021-07-19 10:15:00|89.11|89.04|89.06|89.02|89.11|89.07|89.05|89|9889
1626689710000|2021-07-19 10:15:10|89.07|89.03|89.14|89.08|89.15|89.09|89.07|89.02|16570
1626689720000|2021-07-19 10:15:20|89.15|89.09|89.17|89.1|89.22|89.14|89.14|89.08|41289
1626689730000|2021-07-19 10:15:30|89.16|89.08|89.1|89.03|89.16|89.08|89.1|89.02|7704
1626689740000|2021-07-19 10:15:40|||||||||2836
1626689750000|2021-07-19 10:15:50|89.12|89.04|89.19|89.12|89.19|89.12|89.1|89.04|13949
1626689760000|2021-07-19 10:16:00|89.18|89.11|89.21|89.16|89.24|89.16|89.18|89.11|11943
1626689770000|2021-07-19 10:16:10|89.22|89.17|89.24|89.19|89.28|89.21|89.22|89.16|8141
1626689780000|2021-07-19 10:16:20|89.26|89.2|89.3|89.22|89.3|89.22|89.24|89.2|36
1626689790000|2021-07-19 10:16:30|89.29|89.23|89.29|89.23|89.29|89.24|89.29|89.23|4
1626689810000|2021-07-19 10:16:50|||||||||19013
1626689820000|2021-07-19 10:17:00|89.3|89.24|89.35|89.32|89.35|89.32|89.29|89.24|12503
1626689830000|2021-07-19 10:17:10|89.39|89.33|89.41|89.36|89.42|89.36|89.35|89.33|17755
1626689840000|2021-07-19 10:17:20|89.42|89.37|89.42|89.37|89.42|89.37|89.42|89.37|5238
1626689850000|2021-07-19 10:17:30|89.44|89.38|89.37|89.33|89.44|89.39|89.37|89.33|3674
1626689860000|2021-07-19 10:17:40|89.38||89.37||89.39||89.37||0
1626689870000|2021-07-19 10:17:50|89.36|89.32|89.31|89.26|89.36|89.32|89.29|89.24|18197
1626689880000|2021-07-19 10:18:00|89.3|89.25|89.27|89.22|89.31|89.26|89.25|89.2|24248
1626689890000|2021-07-19 10:18:10|89.25|89.18|89.23|89.18|89.25|89.19|89.23|89.16|54
1626689900000|2021-07-19 10:18:20|89.22||89.22||89.22||89.22||4560
1626689920000|2021-07-19 10:18:40|89.21|89.14|89.2|89.12|89.21|89.14|89.2|89.1|1026
1626689930000|2021-07-19 10:18:50||89.13||89.13||89.13||89.13|19337
1626689940000|2021-07-19 10:19:00|89.21|89.14|89.24|89.19|89.25|89.19|89.21|89.14|8439
1626689950000|2021-07-19 10:19:10|89.23|89.16|89.2|89.14|89.23|89.16|89.2|89.14|221
1626689960000|2021-07-19 10:19:20|89.19|89.13|89.24|89.19|89.25|89.19|89.19|89.13|3914
1626689970000|2021-07-19 10:19:30|||||||||70
1626689980000|2021-07-19 10:19:40|89.28|89.2|89.31|89.26|89.32|89.26|89.26|89.2|10379
1626689990000|2021-07-19 10:19:50|89.33|89.27|89.34|89.27|89.35|89.27|89.31|89.27|180
1626690000000|2021-07-19 10:20:00|89.35|89.28|89.33|89.29|89.37|89.31|89.33|89.28|2413
1626690010000|2021-07-19 10:20:10|89.34||89.34||89.34||89.34||0
1626690020000|2021-07-19 10:20:20|89.35|89.3|89.35|89.32|89.35|89.32|89.35|89.3|3584
1626690030000|2021-07-19 10:20:30|89.38|89.33|89.39|89.34|89.4|89.34|89.38|89.33|83
1626690040000|2021-07-19 10:20:40|89.4||89.4||89.4||89.4||327
1626690050000|2021-07-19 10:20:50|89.37||89.37||89.37||89.37||654
1626690060000|2021-07-19 10:21:00|89.4|89.35|89.43|89.38|89.44|89.38|89.4|89.35|1933
1626690070000|2021-07-19 10:21:10|89.45|89.39|89.45|89.36|89.46|89.39|89.4|89.35|16567
1626690080000|2021-07-19 10:21:20|89.46|89.37|89.45|89.42|89.49|89.42|89.45|89.37|2
1626690090000|2021-07-19 10:21:30|89.44|89.38|89.46|89.39|89.47|89.4|89.43|89.38|107
1626690100000|2021-07-19 10:21:40|89.45||89.43||89.45||89.43||50
1626690110000|2021-07-19 10:21:50|89.42|89.36|89.45|89.43|89.47|89.43|89.4|89.36|28766
1626690120000|2021-07-19 10:22:00|89.46||89.46||89.48||89.46||80
1626690130000|2021-07-19 10:22:10|89.45|89.4|89.44|89.4|89.45|89.4|89.44|89.4|2274
1626690140000|2021-07-19 10:22:20|89.45|89.37|89.5|89.45|89.52|89.45|89.43|89.36|9527
1626690160000|2021-07-19 10:22:40|89.49|89.4|89.47|89.41|89.49|89.41|89.47|89.4|8
1626690180000|2021-07-19 10:23:00|89.46|89.4|89.45|89.41|89.46|89.42|89.38|89.33|67320
1626690190000|2021-07-19 10:23:10||89.4||89.42||89.42||89.4|627
1626690200000|2021-07-19 10:23:20|89.44|89.4|89.42|89.4|89.44|89.4|89.42|89.4|7513
1626690210000|2021-07-19 10:23:30|89.41|89.39|89.42|89.38|89.42|89.39|89.38|89.32|57065
1626690220000|2021-07-19 10:23:40|89.46|89.39|89.47|89.41|89.5|89.42|89.46|89.39|10138
1626690230000|2021-07-19 10:23:50|89.46|89.4|89.47|89.41|89.47|89.41|89.44|89.39|3603
1626690240000|2021-07-19 10:24:00|89.48|89.42|89.47|89.42|89.48|89.42|89.47|89.42|293
1626690250000|2021-07-19 10:24:10|89.46|89.4|89.43|89.38|89.46|89.42|89.43|89.37|2931
1626690260000|2021-07-19 10:24:20|89.46|89.37|89.46|89.42|89.46|89.42|89.45|89.37|40013
1626690270000|2021-07-19 10:24:30|89.45||89.44||89.45||89.44||183
1626690280000|2021-07-19 10:24:40|89.45||89.45||89.46||89.45||3
1626690290000|2021-07-19 10:24:50|89.46||89.46||89.47||89.46||880
1626690300000|2021-07-19 10:25:00|89.47|89.43|89.59|89.52|89.6|89.52|89.47|89.43|8569
1626690310000|2021-07-19 10:25:10|89.58|89.51|89.5|89.46|89.58|89.51|89.46|89.44|23381
1626690330000|2021-07-19 10:25:30|89.51|89.47|89.51|89.46|89.52|89.48|89.49|89.46|7894
1626690340000|2021-07-19 10:25:40|89.5|89.42|89.49|89.46|89.5|89.46|89.49|89.42|1400
1626690350000|2021-07-19 10:25:50|89.5|89.42|89.49|89.46|89.5|89.46|89.49|89.42|10761
1626690360000|2021-07-19 10:26:00|89.48|89.42|89.47|89.43|89.49|89.44|89.46|89.42|2207
1626690380000|2021-07-19 10:26:20|89.46|89.42|89.45|89.42|89.46|89.42|89.45|89.42|3855
1626690390000|2021-07-19 10:26:30|89.44|89.38|89.4|89.36|89.44|89.43|89.4|89.34|8911
1626690400000|2021-07-19 10:26:40|89.39|89.37|89.46|89.43|89.47|89.43|89.39|89.37|28294
1626690410000|2021-07-19 10:26:50|89.45|89.42|89.44|89.39|89.45|89.42|89.44|89.39|10571
1626690420000|2021-07-19 10:27:00|89.45|89.4|89.45|89.41|89.46|89.41|89.45|89.4|10
1626690430000|2021-07-19 10:27:10|89.47|89.42|89.47|89.41|89.48|89.45|89.47|89.4|6972
1626690440000|2021-07-19 10:27:20|89.49|89.42|89.48|89.42|89.52|89.45|89.48|89.41|16726
1626690450000|2021-07-19 10:27:30|89.5|89.43|89.47|89.41|89.52|89.45|89.47|89.41|2291
1626690460000|2021-07-19 10:27:40|89.46|89.39|89.43|89.39|89.46|89.39|89.43|89.39|6700
1626690470000|2021-07-19 10:27:50|89.45|89.36|89.41|89.36|89.45|89.36|89.4|89.33|6568
1626690480000|2021-07-19 10:28:00|89.42|89.37|89.46|89.45|89.48|89.45|89.42|89.37|31919
1626690490000|2021-07-19 10:28:10|89.47||89.47||89.47||89.47||11
1626690500000|2021-07-19 10:28:20|89.48||89.48||89.48||89.48||200
1626690510000|2021-07-19 10:28:30|||||||||11713
1626690520000|2021-07-19 10:28:40|89.47||89.48||89.48||89.46||2333
1626690530000|2021-07-19 10:28:50|89.49|89.46|89.47|89.45|89.51|89.47|89.47|89.43|20560
1626690540000|2021-07-19 10:29:00|89.49|89.46|89.46|89.45|89.5|89.46|89.46|89.43|5200
1626690550000|2021-07-19 10:29:10|89.45|89.43|89.43|89.38|89.47|89.43|89.42|89.37|17348
1626690560000|2021-07-19 10:29:20|89.44|89.39|89.46|89.41|89.46|89.41|89.44|89.39|1088
1626690570000|2021-07-19 10:29:30|89.45|89.39|89.44|89.37|89.45|89.39|89.42|89.36|19494
1626690580000|2021-07-19 10:29:40|89.45|89.38|89.44|89.38|89.45|89.39|89.44|89.37|10030
1626690590000|2021-07-19 10:29:50|89.45|89.37|89.43|89.38|89.46|89.44|89.41|89.37|17496
1626690600000|2021-07-19 10:30:00|89.42|89.37|89.37|89.32|89.42|89.38|89.36|89.3|7859
1626690610000|2021-07-19 10:30:10||89.33||89.33||89.33||89.33|0
1626690630000|2021-07-19 10:30:30|||||||||6657
1626690640000|2021-07-19 10:30:40|89.36|89.32|89.37|89.3|89.37|89.32|89.34|89.29|3989
1626690650000|2021-07-19 10:30:50|89.36|89.31|89.35|89.32|89.36|89.32|89.35|89.31|14941
1626690660000|2021-07-19 10:31:00|89.34|89.31|89.31|89.25|89.34|89.31|89.31|89.24|4210
1626690680000|2021-07-19 10:31:20|89.3|89.24|89.3|89.24|89.3|89.24|89.3|89.23|3589
1626690690000|2021-07-19 10:31:30|89.29|89.23|89.28|89.24|89.29|89.25|89.27|89.2|3358
1626690700000|2021-07-19 10:31:40|89.27|89.25|89.27|89.25|89.27|89.25|89.27|89.23|105
1626690710000|2021-07-19 10:31:50|89.28|89.26|89.3|89.28|89.33|89.28|89.27|89.25|17376
1626690720000|2021-07-19 10:32:00|89.31|89.25|89.3|89.25|89.31|89.26|89.3|89.24|9394
1626690730000|2021-07-19 10:32:10|89.29|89.24|89.29|89.23|89.29|89.24|89.29|89.22|0
1626690740000|2021-07-19 10:32:20|89.3|89.24|89.35|89.29|89.35|89.3|89.3|89.24|7180
1626690750000|2021-07-19 10:32:30|89.34|89.28|89.34|89.28|89.34|89.29|89.34|89.27|0
1626690760000|2021-07-19 10:32:40|89.35||89.34||89.35||89.34||11015
1626690770000|2021-07-19 10:32:50|89.35|89.29|89.38|89.32|89.38|89.32|89.35|89.29|2228
1626690780000|2021-07-19 10:33:00||89.33||89.34||89.34||89.33|12585
1626690790000|2021-07-19 10:33:10|89.37|89.35|89.37|89.35|89.37|89.35|89.37|89.35|152
1626690800000|2021-07-19 10:33:20|89.36|89.34|89.35|89.3|89.36|89.35|89.35|89.29|3496
1626690810000|2021-07-19 10:33:30|89.34|89.29|89.34|89.29|89.34|89.29|89.34|89.29|0
1626690820000|2021-07-19 10:33:40|89.35|89.3|89.37|89.33|89.37|89.34|89.35|89.3|12065
1626690830000|2021-07-19 10:33:50|89.36|89.32|89.35|89.31|89.36|89.32|89.35|89.29|1100
1626690840000|2021-07-19 10:34:00|89.34|89.29|89.34|89.29|89.35|89.3|89.33|89.27|65
1626690850000|2021-07-19 10:34:10|89.33|89.28|89.35|89.3|89.36|89.3|89.33|89.28|0
1626690860000|2021-07-19 10:34:20|89.34|89.29|89.31|89.25|89.34|89.3|89.31|89.25|2270
1626690870000|2021-07-19 10:34:30|89.32|89.26|89.39|89.34|89.39|89.34|89.32|89.26|16015
1626690880000|2021-07-19 10:34:40|89.41|89.35|89.4|89.36|89.42|89.36|89.37|89.35|7205
1626690890000|2021-07-19 10:34:50|89.42|89.37|89.43|89.37|89.44|89.37|89.42|89.37|2872
1626690900000|2021-07-19 10:35:00|89.44|89.38|89.44|89.38|89.44|89.38|89.43|89.37|3389
1626690910000|2021-07-19 10:35:10|89.43|89.37|89.38|89.32|89.43|89.38|89.37|89.32|16568
1626690920000|2021-07-19 10:35:20|89.37|89.31|89.34|89.29|89.37|89.31|89.34|89.29|101
1626690930000|2021-07-19 10:35:30|89.33|89.3|89.33|89.3|89.33|89.3|89.33|89.3|0
1626690940000|2021-07-19 10:35:40|89.32|89.27|89.3|89.24|89.32|89.27|89.3|89.24|1233
1626690950000|2021-07-19 10:35:50|89.29|89.25|89.27|89.21|89.29|89.25|89.27|89.21|1084
1626690960000|2021-07-19 10:36:00|89.28|89.22|89.23|89.2|89.29|89.22|89.23|89.2|1700
1626690970000|2021-07-19 10:36:10|89.22|89.19|89.21|89.18|89.24|89.19|89.21|89.18|2000
1626690980000|2021-07-19 10:36:20|89.2|89.17|89.19|89.14|89.22|89.18|89.19|89.13|42439
1626690990000|2021-07-19 10:36:30||89.13||89.11||89.13||89.1|0
1626691000000|2021-07-19 10:36:40|89.18|89.12|89.17|89.12|89.18|89.12|89.17|89.11|5607
1626691010000|2021-07-19 10:36:50|||||||||4457
1626691020000|2021-07-19 10:37:00||89.11||89.13||89.13||89.1|31
1626691030000|2021-07-19 10:37:10|89.16||89.16||89.16||89.16||135
1626691040000|2021-07-19 10:37:20|89.15|89.12|89.1|89.04|89.15|89.12|89.09|89.03|6297
1626691050000|2021-07-19 10:37:30|89.09|89.03|89.07|89.05|89.09|89.05|89.06|89.03|30
1626691060000|2021-07-19 10:37:40|89.06|89.02|89.05|89.02|89.06|89.02|89.05|89.02|50
1626691070000|2021-07-19 10:37:50|89.04|89.01|89.04|89|89.04|89.01|89.04|89|6021
1626691080000|2021-07-19 10:38:00|89.06|89.01|89.14|89.1|89.16|89.1|89.04|89.01|29239
1626691090000|2021-07-19 10:38:10|89.18|89.11|89.17|89.11|89.18|89.12|89.17|89.11|1312
1626691100000|2021-07-19 10:38:20|89.19|89.12|89.18|89.12|89.19|89.12|89.18|89.12|50
1626691110000|2021-07-19 10:38:30|89.21|89.18|89.18|89.13|89.23|89.18|89.18|89.12|728
1626691120000|2021-07-19 10:38:40|89.21|89.14|89.2|89.14|89.21|89.14|89.2|89.13|1
1626691130000|2021-07-19 10:38:50|89.19|89.13|89.19|89.12|89.2|89.14|89.18|89.12|50
1626691140000|2021-07-19 10:39:00|89.17|89.13|89.19|89.15|89.19|89.15|89.16|89.13|23858
1626691150000|2021-07-19 10:39:10|89.2|89.16|89.2|89.16|89.25|89.19|89.19|89.13|5145
1626691160000|2021-07-19 10:39:20|89.19||89.17||89.19||89.17||1662
1626691170000|2021-07-19 10:39:30|89.18||89.19||89.2||89.18||9728
1626691180000|2021-07-19 10:39:40|89.2|89.17|89.27|89.22|89.28|89.22|89.2|89.17|11224
1626691190000|2021-07-19 10:39:50|89.26|89.21|89.29|89.23|89.3|89.23|89.26|89.2|3990
1626691200000|2021-07-19 10:40:00||89.24||89.24||89.24||89.24|18506
1626691210000|2021-07-19 10:40:10|89.31|89.25|89.32|89.26|89.33|89.26|89.3|89.25|3
1626691220000|2021-07-19 10:40:20|89.33|89.27|89.29|89.24|89.33|89.27|89.28|89.24|9030
1626691230000|2021-07-19 10:40:30|||||||||36598
1626691240000|2021-07-19 10:40:40|89.28|89.23|89.24|89.18|89.28|89.23|89.24|89.17|8798
1626691260000|2021-07-19 10:41:00|89.23|89.15|89.26|89.23|89.26|89.23|89.2|89.14|1988
1626691270000|2021-07-19 10:41:10|89.25|89.21|89.23|89.17|89.25|89.21|89.23|89.16|8343
1626691280000|2021-07-19 10:41:20|89.22|89.16|89.22|89.16|89.22|89.16|89.22|89.15|51
1626691290000|2021-07-19 10:41:30|89.23|89.17|89.23|89.17|89.24|89.17|89.22|89.17|0
1626691300000|2021-07-19 10:41:40|89.22|89.18|89.21|89.18|89.22|89.18|89.21|89.18|12
1626691310000|2021-07-19 10:41:50|89.2|89.17|89.17|89.11|89.2|89.17|89.17|89.1|5188
1626691320000|2021-07-19 10:42:00|89.18||89.17||89.18||89.17||575
1626691330000|2021-07-19 10:42:10|89.19|89.12|89.23|89.17|89.23|89.19|89.19|89.12|11848
1626691340000|2021-07-19 10:42:20|89.22|89.18|89.22|89.19|89.23|89.19|89.22|89.18|2
1626691350000|2021-07-19 10:42:30|89.21|89.17|89.18|89.11|89.21|89.17|89.17|89.1|6158
1626691360000|2021-07-19 10:42:40||89.12||89.13||89.13||89.11|0
1626691370000|2021-07-19 10:42:50|89.17||89.16||89.17||89.16||302
1626691380000|2021-07-19 10:43:00|89.17||89.17||89.18||89.17||251
1626691390000|2021-07-19 10:43:10|89.16||89.17||89.17||89.16||1
1626691400000|2021-07-19 10:43:20|89.18||89.16||89.18||89.16||10
1626691410000|2021-07-19 10:43:30|89.17|89.14|89.17|89.14|89.17|89.16|89.17|89.14|1104
1626691420000|2021-07-19 10:43:40||89.16||89.12||89.16||89.12|11
1626691430000|2021-07-19 10:43:50|89.16|89.1|89.11|89.06|89.16|89.1|89.1|89.04|3666
1626691440000|2021-07-19 10:44:00|89.1|89.07|89.12|89.1|89.12|89.1|89.1|89.06|4333
1626691450000|2021-07-19 10:44:10||89.09||89.09||89.09||89.09|0
1626691460000|2021-07-19 10:44:20||89.1||89.1||89.1||89.1|0
1626691470000|2021-07-19 10:44:30|89.11|89.07|89.09|89.03|89.11|89.07|89.09|89.03|13
1626691480000|2021-07-19 10:44:40||89.04||89.04||89.04||89.04|11
1626691490000|2021-07-19 10:44:50||89.03||89.05||89.05||89.03|25
1626691500000|2021-07-19 10:45:00|89.1|89.06|89.11|89.09|89.11|89.09|89.09|89.06|24639
1626691510000|2021-07-19 10:45:10||89.1||89.1||89.1||89.09|30002
1626691520000|2021-07-19 10:45:20|89.1|89.09|88.99|88.96|89.1|89.09|88.99|88.95|178825
1626691530000|2021-07-19 10:45:30|88.98|88.97|89.01|88.97|89.04|89.01|88.98|88.97|55037
1626691540000|2021-07-19 10:45:40|89|88.96|89|88.98|89.04|88.98|88.96|88.93|10102
1626691550000|2021-07-19 10:45:50|89.01|88.97|89.01|88.99|89.01|88.99|89|88.97|9000
1626691560000|2021-07-19 10:46:00|89.03|89|89.08|89.02|89.09|89.02|89.03|89|5944
1626691570000|2021-07-19 10:46:10|89.07|89.01|89.02|88.98|89.07|89.02|89|88.98|10028
1626691580000|2021-07-19 10:46:20|89.01||89.02||89.02||89.01||100
1626691590000|2021-07-19 10:46:30|89.01|88.97|89.01|88.97|89.01|88.97|89.01|88.97|3580
1626691600000|2021-07-19 10:46:40|89.02|88.98|89.01|88.97|89.02|88.98|89.01|88.97|1295
1626691610000|2021-07-19 10:46:50|89|89|88.98|88.95|89|89|88.98|88.93|1912
1626691620000|2021-07-19 10:47:00|88.97|88.93|89.06|89|89.07|89.01|88.96|88.93|11708
1626691630000|2021-07-19 10:47:10|89.07|89.01|89.06|89.02|89.07|89.02|89.06|89.01|626
1626691640000|2021-07-19 10:47:20|89.07|89.03|89.07|89.03|89.09|89.03|89.07|89.03|1828
1626691650000|2021-07-19 10:47:30|89.09|89.04|89.04|89.01|89.09|89.05|89.03|88.99|52958
1626691660000|2021-07-19 10:47:40|89.03|89|89.01|88.98|89.03|89|89|88.98|9677
1626691670000|2021-07-19 10:47:50|89.02|88.99|89.06|89.02|89.06|89.03|89.02|88.99|33036
1626691680000|2021-07-19 10:48:00|89.05|89.01|89.03|88.99|89.06|89.03|89.02|88.99|5245
1626691690000|2021-07-19 10:48:10|89.04|88.98|89.04|89|89.04|89|89.03|88.98|3238
1626691700000|2021-07-19 10:48:20|89.03|88.98|89.04|88.99|89.04|88.99|89.03|88.98|0
1626691710000|2021-07-19 10:48:30||89||89||89||89|246
1626691730000|2021-07-19 10:48:50|89.03|88.99|89.03|89|89.03|89|89.03|88.99|463
1626691740000|2021-07-19 10:49:00|89.04|89.01|89.03|89.01|89.04|89.01|89.03|89.01|58
1626691750000|2021-07-19 10:49:10|89.02|89|88.95|88.89|89.02|89|88.95|88.88|11669
1626691760000|2021-07-19 10:49:20|88.94||88.95||88.95||88.94||10000
1626691770000|2021-07-19 10:49:30|88.96||88.96||88.96||88.96||0
1626691780000|2021-07-19 10:49:40|88.97|88.9|88.97|88.92|88.97|88.94|88.97|88.9|1719
1626691790000|2021-07-19 10:49:50||88.94||88.94||88.94||88.94|255
1626691800000|2021-07-19 10:50:00|88.99|88.95|88.94|88.91|88.99|88.97|88.94|88.91|46220
1626691810000|2021-07-19 10:50:10|88.95|88.92|88.96|88.89|88.97|88.92|88.95|88.89|2302
1626691820000|2021-07-19 10:50:20|88.95|88.88|88.94|88.88|88.95|88.89|88.94|88.88|56
1626691830000|2021-07-19 10:50:30||88.89||88.88||88.89||88.88|0
1626691840000|2021-07-19 10:50:40|88.93|88.84|88.87|88.84|88.93|88.85|88.86|88.84|3207
1626691850000|2021-07-19 10:50:50|88.88|88.85|88.89|88.86|88.89|88.86|88.87|88.85|7803
1626691860000|2021-07-19 10:51:00|88.9|88.87|88.96|88.92|88.96|88.92|88.9|88.87|28181
1626691870000|2021-07-19 10:51:10|88.97|88.93|88.99|88.93|89|88.93|88.97|88.92|5579
1626691880000|2021-07-19 10:51:20|89|88.94|89.03|88.97|89.04|88.97|89|88.94|110
1626691890000|2021-07-19 10:51:30|89.04|88.98|89.02|88.99|89.06|89|89|88.95|23428
1626691900000|2021-07-19 10:51:40|89.03|89|89.04|88.99|89.05|89|89.02|88.99|8785
1626691910000|2021-07-19 10:51:50|89.03||89.02||89.03||89.02||1104
1626691920000|2021-07-19 10:52:00|89.01|88.96|88.99|88.95|89.01|88.96|88.98|88.95|5699
1626691930000|2021-07-19 10:52:10|89|88.96|89.01|88.97|89.01|88.97|89|88.96|992
1626691940000|2021-07-19 10:52:20|89|88.98|89|88.98|89|88.98|89|88.98|0
1626691950000|2021-07-19 10:52:30|88.99|88.97|88.96|88.94|88.99|88.97|88.96|88.94|13031
1626691960000|2021-07-19 10:52:40|88.95|88.93|88.92|88.87|88.95|88.93|88.92|88.86|3400
1626691970000|2021-07-19 10:52:50|88.93||88.93||88.93||88.93||1992
1626691980000|2021-07-19 10:53:00|88.92|88.88|88.95|88.92|88.95|88.93|88.91|88.88|37455
1626691990000|2021-07-19 10:53:10|88.96|88.93|89.01|88.97|89.01|88.97|88.96|88.93|13777
1626692000000|2021-07-19 10:53:20|89.02||89.02||89.03||89.02||0
1626692010000|2021-07-19 10:53:30||88.96||88.96||88.96||88.96|45
1626692020000|2021-07-19 10:53:40|89.03|88.97|89.04|89.01|89.04|89.01|89.03|88.97|0
1626692030000|2021-07-19 10:53:50|89.03|88.99|89.01|88.96|89.03|88.99|89.01|88.96|11246
1626692040000|2021-07-19 10:54:00|89|88.93|88.99|88.94|89|88.97|88.98|88.93|6915
1626692070000|2021-07-19 10:54:30|88.98|88.93|88.96|88.92|88.98|88.93|88.96|88.89|100
1626692080000|2021-07-19 10:54:40|||||||||4994
1626692090000|2021-07-19 10:54:50|||||||||2124
1626692100000|2021-07-19 10:55:00|88.97|88.93|88.97|88.93|88.97|88.93|88.97|88.93|5380
1626692110000|2021-07-19 10:55:10|88.96|88.94|88.96|88.93|88.97|88.94|88.95|88.93|145
1626692120000|2021-07-19 10:55:20|88.97|88.94|88.99|88.96|88.99|88.96|88.97|88.94|5912
1626692130000|2021-07-19 10:55:30|88.98|88.97|88.95|88.89|88.99|88.97|88.95|88.89|5917
1626692140000|2021-07-19 10:55:40|88.96|88.9|88.96|88.9|88.97|88.9|88.96|88.9|0
1626692150000|2021-07-19 10:55:50|88.97||88.97||88.97||88.97||19217
1626692160000|2021-07-19 10:56:00|88.96|88.91|88.96|88.92|88.97|88.92|88.96|88.9|1112
1626692170000|2021-07-19 10:56:10||88.9||88.91||88.91||88.9|183
1626692180000|2021-07-19 10:56:20||88.92||88.92||88.92||88.92|0
1626692190000|2021-07-19 10:56:30|88.95|88.9|88.92|88.9|88.95|88.9|88.92|88.9|4070
1626692200000|2021-07-19 10:56:40|88.91|88.87|88.88|88.83|88.91|88.87|88.88|88.81|9377
1626692210000|2021-07-19 10:56:50|88.89|88.84|88.89|88.84|88.9|88.86|88.88|88.83|445
1626692220000|2021-07-19 10:57:00|88.9|88.85|88.9|88.86|88.91|88.88|88.88|88.83|8581
1626692230000|2021-07-19 10:57:10|88.89|88.83|88.89|88.83|88.89|88.83|88.86|88.82|871
1626692240000|2021-07-19 10:57:20|88.88|88.84|88.88|88.84|88.89|88.84|88.88|88.84|108945
1626692250000|2021-07-19 10:57:30|88.87||88.87||88.87||88.87||0
1626692260000|2021-07-19 10:57:40|88.86|88.81|88.85|88.81|88.86|88.82|88.84|88.81|4675
1626692270000|2021-07-19 10:57:50|88.86|88.82|88.87|88.83|88.87|88.86|88.86|88.82|2882
1626692280000|2021-07-19 10:58:00|88.88|88.84|88.87|88.84|88.92|88.88|88.87|88.83|46125
1626692290000|2021-07-19 10:58:10|88.86|88.82|88.83|88.8|88.86|88.82|88.81|88.77|27759
1626692300000|2021-07-19 10:58:20|88.84|88.81|88.8|88.77|88.85|88.81|88.79|88.73|33626
1626692310000|2021-07-19 10:58:30|88.79|88.74|88.75|88.7|88.79|88.74|88.73|88.7|27346
1626692320000|2021-07-19 10:58:40|88.74|88.72|88.73|88.7|88.74|88.72|88.73|88.7|4485
1626692330000|2021-07-19 10:58:50|88.74|88.71|88.75|88.71|88.75|88.71|88.73|88.7|13257
1626692340000|2021-07-19 10:59:00|88.76|88.72|88.78|88.74|88.78|88.74|88.76|88.72|10073
1626692350000|2021-07-19 10:59:10|88.79|88.75|88.79|88.76|88.79|88.76|88.79|88.75|5241
1626692360000|2021-07-19 10:59:20|||||||||2584
1626692370000|2021-07-19 10:59:30|88.78|88.75|88.75|88.72|88.78|88.75|88.75|88.72|5357
1626692380000|2021-07-19 10:59:40|88.76|88.73|88.78|88.73|88.78|88.73|88.76|88.73|3507
1626692390000|2021-07-19 10:59:50|88.77|88.72|88.8|88.78|88.81|88.78|88.77|88.72|27423
1626692400000|2021-07-19 11:00:00|88.82|88.79|88.86|88.8|88.86|88.8|88.77|88.73|57360
1626692410000|2021-07-19 11:00:10|88.87|88.81|88.87|88.82|88.87|88.82|88.87|88.81|0
1626692420000|2021-07-19 11:00:20|88.86|88.81|88.8|88.74|88.86|88.81|88.79|88.74|25401
1626692430000|2021-07-19 11:00:30|88.79|88.73|88.76|88.73|88.79|88.73|88.76|88.7|31638
1626692450000|2021-07-19 11:00:50|88.75|88.7|88.76|88.72|88.76|88.75|88.74|88.7|21335
1626692460000|2021-07-19 11:01:00|88.77|88.73|88.82|88.76|88.86|88.83|88.76|88.73|28396
1626692470000|2021-07-19 11:01:10|88.83|88.77|88.86|88.79|88.86|88.79|88.83|88.77|100
1626692480000|2021-07-19 11:01:20|88.85||88.86||88.86||88.85||4773
1626692490000|2021-07-19 11:01:30|88.85|88.8|88.85|88.81|88.85|88.81|88.85|88.8|10
1626692500000|2021-07-19 11:01:40|88.84|88.8|88.95|88.9|88.96|88.9|88.84|88.79|16071
1626692510000|2021-07-19 11:01:50|88.96|88.91|88.95|88.91|88.97|88.92|88.94|88.91|56297
1626692520000|2021-07-19 11:02:00|88.96|88.92|88.97|88.92|88.97|88.92|88.96|88.92|4
1626692530000|2021-07-19 11:02:10|88.96|88.93|88.96|88.92|88.96|88.93|88.96|88.92|90
1626692540000|2021-07-19 11:02:20|88.97|88.93|88.99|88.96|88.99|88.96|88.97|88.93|23530
1626692550000|2021-07-19 11:02:30|89|88.97|89.03|88.99|89.03|88.99|89|88.96|13825
1626692560000|2021-07-19 11:02:40|89.04|89|89.17|89.12|89.18|89.12|89.04|89|30874
1626692570000|2021-07-19 11:02:50|89.19|89.11|89.16|89.1|89.2|89.13|89.15|89.1|7456
1626692580000|2021-07-19 11:03:00|89.15|89.11|89.17|89.12|89.18|89.12|89.15|89.11|656
1626692590000|2021-07-19 11:03:10|89.18|89.13|89.13|89.1|89.19|89.13|89.13|89.1|18879
1626692600000|2021-07-19 11:03:20|89.12|89.08|89.1|89.05|89.12|89.08|89.1|89.05|14219
1626692610000|2021-07-19 11:03:30|89.09|89.03|89.06|89|89.09|89.05|89.05|88.99|5783
1626692620000|2021-07-19 11:03:40|89.07|89.02|89.07|89.02|89.07|89.02|89.07|89.02|0
1626692630000|2021-07-19 11:03:50|89.06|89|89.02|88.98|89.06|89.01|89.01|88.98|3357
1626692640000|2021-07-19 11:04:00|89.01|88.96|88.98|88.93|89.01|88.98|88.97|88.92|6527
1626692650000|2021-07-19 11:04:10|88.99||88.98||88.99||88.98||500
1626692660000|2021-07-19 11:04:20||88.94||88.94||88.94||88.94|5695
1626692670000|2021-07-19 11:04:30|88.97|88.9|88.93|88.88|88.97|88.9|88.93|88.87|5323
1626692680000|2021-07-19 11:04:40|88.92|88.85|88.93|88.87|88.93|88.87|88.91|88.84|971
1626692690000|2021-07-19 11:04:50|88.92|88.86|88.91|88.86|88.92|88.86|88.91|88.85|87
1626692700000|2021-07-19 11:05:00|88.92|88.87|89.01|88.94|89.02|88.98|88.92|88.87|15247
1626692710000|2021-07-19 11:05:10|89|88.92|89|88.94|89.01|88.94|89|88.91|54
1626692720000|2021-07-19 11:05:20|88.99|88.92|88.97|88.9|88.99|88.92|88.96|88.89|1644
1626692730000|2021-07-19 11:05:30|88.98|88.91|88.98|88.92|88.98|88.92|88.98|88.91|247
1626692740000|2021-07-19 11:05:40|88.99|88.93|89.01|88.96|89.04|88.97|88.99|88.93|15054
1626692750000|2021-07-19 11:05:50|89|88.94|88.98|88.91|89|88.94|88.96|88.88|22286
1626692760000|2021-07-19 11:06:00|88.99|88.92|88.99|88.94|89|88.94|88.99|88.92|0
1626692770000|2021-07-19 11:06:10|89.01|88.95|89.01|88.96|89.01|88.96|89.01|88.95|17
1626692780000|2021-07-19 11:06:20|89|88.95|89|88.94|89.01|88.96|89|88.94|112
1626692790000|2021-07-19 11:06:30|89.01|88.95|89|88.94|89.01|88.96|89|88.94|0
1626692800000|2021-07-19 11:06:40|89.01|88.95|88.97|88.94|89.01|88.96|88.96|88.94|1700
1626692810000|2021-07-19 11:06:50|88.99||88.98||88.99||88.98||3
1626692820000|2021-07-19 11:07:00|||||||||5828
1626692830000|2021-07-19 11:07:10|89|88.95|89.01|88.98|89.01|88.98|89|88.94|2796
1626692840000|2021-07-19 11:07:20|89||89||89||89||0
1626692850000|2021-07-19 11:07:30|||||||||235
1626692860000|2021-07-19 11:07:40|88.99||89||89||88.99||2889
1626692870000|2021-07-19 11:07:50|||||||||4551
1626692880000|2021-07-19 11:08:00|88.99|88.94|88.99|88.96|89.05|89.01|88.99|88.92|39975
1626692890000|2021-07-19 11:08:10|88.98|88.93|88.96|88.91|88.99|88.93|88.96|88.89|1450
1626692900000|2021-07-19 11:08:20|88.95|88.88|88.94|88.88|88.95|88.88|88.94|88.88|645
1626692910000|2021-07-19 11:08:30|88.93|88.87|88.92|88.89|88.93|88.89|88.92|88.87|1315
1626692920000|2021-07-19 11:08:40|||||||||7819
1626692930000|2021-07-19 11:08:50|88.91||88.91||88.92||88.91||120
1626692940000|2021-07-19 11:09:00|88.92|88.9|88.95|88.94|88.95|88.94|88.92|88.9|5958
1626692950000|2021-07-19 11:09:10|88.96|88.95|89.02|88.98|89.02|88.99|88.96|88.95|11882
1626692960000|2021-07-19 11:09:20|89.05|89.02|89.11|89.07|89.12|89.07|89.05|89.02|71775
1626692970000|2021-07-19 11:09:30|||||||||528
1626692980000|2021-07-19 11:09:40|89.1|89.05|89.05|89.02|89.1|89.05|89.05|89.02|12478
1626692990000|2021-07-19 11:09:50|89.04|88.99|89.03|88.99|89.04|88.99|89.03|88.99|753
1626693000000|2021-07-19 11:10:00|89.02|88.97|89.01|88.97|89.04|88.98|89|88.97|5372
1626693020000|2021-07-19 11:10:20|89.02|88.98|89.05|89.01|89.05|89.01|89.02|88.98|5106
1626693030000|2021-07-19 11:10:30|89.08|89.02|89.1|89.05|89.12|89.05|89.08|89.02|4046
1626693040000|2021-07-19 11:10:40|89.12|89.06|89.14|89.08|89.18|89.14|89.1|89.05|38073
1626693050000|2021-07-19 11:10:50|89.15|89.09|89.1|89.05|89.15|89.09|89.1|89.05|1706
1626693060000|2021-07-19 11:11:00|89.09|89.06|89.1|89.05|89.12|89.06|89.09|89.05|0
1626693070000|2021-07-19 11:11:10|89.09|89.06|89.13|89.08|89.13|89.1|89.09|89.06|12031
1626693080000|2021-07-19 11:11:20|89.12|89.07|89.1|89.06|89.12|89.1|89.1|89.06|3731
1626693090000|2021-07-19 11:11:30|89.09||89.1||89.1||89.09||500
1626693100000|2021-07-19 11:11:40|89.13|89.07|89.15|89.09|89.16|89.09|89.13|89.07|5569
1626693110000|2021-07-19 11:11:50|89.16||89.16||89.17||89.16||2244
1626693120000|2021-07-19 11:12:00|89.17|89.1|89.17|89.11|89.18|89.13|89.17|89.1|17
1626693130000|2021-07-19 11:12:10|89.18|89.12|89.18|89.14|89.18|89.14|89.17|89.12|548
1626693150000|2021-07-19 11:12:30|89.19|89.15|89.19|89.16|89.21|89.18|89.18|89.14|8133
1626693160000|2021-07-19 11:12:40|89.18||89.19||89.19||89.18||4100
1626693170000|2021-07-19 11:12:50|89.2|89.17|89.21|89.16|89.21|89.18|89.2|89.16|1
1626693180000|2021-07-19 11:13:00|89.22|89.17|89.27|89.21|89.27|89.21|89.22|89.17|5849
1626693190000|2021-07-19 11:13:10|89.26|89.2|89.29|89.24|89.3|89.24|89.26|89.2|20815
1626693200000|2021-07-19 11:13:20||89.22||89.24||89.24||89.22|1431
1626693220000|2021-07-19 11:13:40|||||||||550
1626693230000|2021-07-19 11:13:50|89.28|89.22|89.26|89.21|89.28|89.24|89.24|89.21|2477
1626693240000|2021-07-19 11:14:00|89.25|89.2|89.19|89.14|89.25|89.2|89.19|89.14|12445
1626693260000|2021-07-19 11:14:20|89.18|89.13|89.17|89.1|89.18|89.13|89.17|89.09|3650
1626693270000|2021-07-19 11:14:30|89.15|89.09|89.12|89.07|89.15|89.09|89.08|89.05|27462
1626693280000|2021-07-19 11:14:40|89.13|89.08|89.12|89.07|89.16|89.12|89.12|89.07|32802
1626693290000|2021-07-19 11:14:50|89.11|89.06|89.11|89.07|89.12|89.07|89.11|89.06|500
1626693300000|2021-07-19 11:15:00|89.12|89.08|89.12|89.09|89.15|89.11|89.11|89.08|10331
1626693310000|2021-07-19 11:15:10|89.14|89.1|89.15|89.12|89.15|89.12|89.14|89.1|6700
1626693320000|2021-07-19 11:15:20|89.18|89.11|89.19|89.14|89.19|89.14|89.18|89.1|7412
1626693330000|2021-07-19 11:15:30|89.18|89.13|89.18|89.14|89.19|89.15|89.18|89.13|2189
1626693340000|2021-07-19 11:15:40|89.17|89.13|89.12|89.07|89.17|89.13|89.11|89.07|35740
1626693350000|2021-07-19 11:15:50|89.1|89.06|89.1|89.06|89.1|89.06|89.1|89.06|250
1626693360000|2021-07-19 11:16:00|89.09|89.04|89.07|89.02|89.1|89.04|89.07|89.01|3197
1626693380000|2021-07-19 11:16:20|89.06||89.05||89.06||89.05||3300
1626693390000|2021-07-19 11:16:30||89.03||89.03||89.03||89.02|2000
1626693400000|2021-07-19 11:16:40||89.02||89.03||89.03||89.02|303
1626693410000|2021-07-19 11:16:50|89.06|89.04|89.07|89.04|89.09|89.04|89.06|89.02|14567
1626693420000|2021-07-19 11:17:00|89.06|89.02|89.07|89.03|89.07|89.03|89.05|89.02|5030
1626693430000|2021-07-19 11:17:10|89.06|89.02|89.07|89.02|89.07|89.02|89.06|89.02|441
1626693440000|2021-07-19 11:17:20|89.06|89|88.99|88.95|89.06|89|88.99|88.93|12499
1626693450000|2021-07-19 11:17:30|89.01|88.96|89.01|88.98|89.01|88.98|89.01|88.95|13007
1626693460000|2021-07-19 11:17:40|89.03|88.99|89.04|88.98|89.04|88.99|89.03|88.97|2021
1626693470000|2021-07-19 11:17:50|89.05|88.99|89.03|88.99|89.06|89|89.03|88.97|0
1626693480000|2021-07-19 11:18:00|89.06|89|89.06|89.02|89.06|89.02|89.06|89|3764
1626693490000|2021-07-19 11:18:10|89.08|89.03|89.09|89.05|89.1|89.05|89.08|89.03|0
1626693500000|2021-07-19 11:18:20|89.1|89.06|89.1|89.07|89.1|89.07|89.1|89.06|20
1626693510000|2021-07-19 11:18:30|89.11|89.08|89.12|89.07|89.15|89.1|89.11|89.07|19074
1626693530000|2021-07-19 11:18:50|89.11||89.12||89.13||89.1||7897
1626693540000|2021-07-19 11:19:00|89.13|89.08|89.15|89.09|89.16|89.13|89.12|89.07|33668
1626693550000|2021-07-19 11:19:10|89.14||89.14||89.14||89.14||5026
1626693560000|2021-07-19 11:19:20|89.13|89.1|89.14|89.1|89.14|89.1|89.13|89.1|10000
1626693580000|2021-07-19 11:19:40||89.11||89.12||89.12||89.11|1159
1626693590000|2021-07-19 11:19:50|89.16|89.13|89.16|89.12|89.16|89.13|89.11|89.1|11000
1626693600000|2021-07-19 11:20:00|89.15|89.13|89.14|89.11|89.16|89.13|89.14|89.11|3810
1626693610000|2021-07-19 11:20:10|89.13|89.1|89.08|89.02|89.13|89.1|89.07|89.01|13261
1626693620000|2021-07-19 11:20:20|89.09|89.03|89.08|89.03|89.09|89.03|89.08|89.03|0
1626693630000|2021-07-19 11:20:30|89.09|89.04|89.1|89.05|89.11|89.07|89.09|89.04|12380
1626693640000|2021-07-19 11:20:40|89.11|89.06|89.11|89.08|89.11|89.08|89.09|89.06|1
1626693650000|2021-07-19 11:20:50|89.13|89.09|89.13|89.08|89.14|89.1|89.11|89.06|5023
1626693660000|2021-07-19 11:21:00|89.12||89.12||89.12||89.12||0
1626693670000|2021-07-19 11:21:10|89.11|89.05|89.08|89.03|89.11|89.05|89.08|89.02|1008
1626693680000|2021-07-19 11:21:20|89.07|89.02|89.07|89|89.07|89.02|89.07|89|100
1626693690000|2021-07-19 11:21:30|89.06|88.99|89.06|89.01|89.07|89.01|89.05|88.98|28
1626693700000|2021-07-19 11:21:40|89.07|89|89.05|89|89.08|89|89.05|89|212
1626693720000|2021-07-19 11:22:00|89.06||89.06||89.06||89.06||107
1626693730000|2021-07-19 11:22:10||89.01||89.01||89.01||89.01|6871
1626693740000|2021-07-19 11:22:20||89.02||89.02||89.02||89.02|0
1626693750000|2021-07-19 11:22:30|89.05|89|88.98|88.92|89.06|89|88.98|88.91|2169
1626693760000|2021-07-19 11:22:40||88.93||88.93||88.93||88.93|0
1626693770000|2021-07-19 11:22:50|88.99||88.98||88.99||88.98||11512
1626693780000|2021-07-19 11:23:00|88.97|88.91|88.93|88.9|88.97|88.91|88.9|88.85|14595
1626693790000|2021-07-19 11:23:10|||||||||3984
1626693810000|2021-07-19 11:23:30|88.95|88.91|88.97|88.92|88.98|88.93|88.95|88.91|13499
1626693820000|2021-07-19 11:23:40|88.98|88.91|88.97|88.92|88.98|88.95|88.97|88.91|93
1626693830000|2021-07-19 11:23:50|88.98|88.93|88.97|88.93|88.99|88.93|88.97|88.92|0
1626693840000|2021-07-19 11:24:00|88.96|88.92|88.97|88.93|88.97|88.93|88.96|88.92|330
1626693850000|2021-07-19 11:24:10|||||||||4000
1626693860000|2021-07-19 11:24:20||88.92||88.92||88.93||88.92|15
1626693870000|2021-07-19 11:24:30||88.93||88.93||88.93||88.93|200
1626693880000|2021-07-19 11:24:40||88.92||88.93||88.93||88.92|21852
1626693890000|2021-07-19 11:24:50|88.96|88.92|88.93|88.88|88.97|88.92|88.93|88.87|9255
1626693900000|2021-07-19 11:25:00||88.87||88.9||88.9||88.87|0
1626693910000|2021-07-19 11:25:10|88.92|88.87|88.89|88.85|88.92|88.87|88.89|88.84|34
1626693920000|2021-07-19 11:25:20|88.9|88.84|88.88|88.84|88.91|88.84|88.88|88.84|1695
1626693930000|2021-07-19 11:25:30||88.85||88.85||88.85||88.84|1692
1626693940000|2021-07-19 11:25:40||88.84||88.84||88.84||88.84|0
1626693950000|2021-07-19 11:25:50|88.87|88.83|88.9|88.85|88.9|88.86|88.82|88.8|19910
1626693960000|2021-07-19 11:26:00|88.93|88.86|88.98|88.91|88.99|88.93|88.93|88.85|5410
1626693970000|2021-07-19 11:26:10||88.92||88.93||88.93||88.91|6
1626693980000|2021-07-19 11:26:20|88.97|88.91|89.01|88.96|89.01|88.96|88.95|88.9|2385
1626693990000|2021-07-19 11:26:30|89||89.01||89.01||89||336
1626694000000|2021-07-19 11:26:40|89||89.01||89.01||89||2237
1626694010000|2021-07-19 11:26:50||88.97||88.97||88.97||88.97|0
1626694020000|2021-07-19 11:27:00|89||89.01||89.01||89||0
1626694030000|2021-07-19 11:27:10|89||89.01||89.01||89||0
1626694040000|2021-07-19 11:27:20|89|88.95|88.97|88.93|89|88.95|88.97|88.93|7763
1626694050000|2021-07-19 11:27:30|88.96|88.9|88.93|88.87|88.97|88.91|88.93|88.86|7629
1626694060000|2021-07-19 11:27:40|88.92|88.86|88.91|88.87|88.92|88.87|88.91|88.86|236
1626694070000|2021-07-19 11:27:50|88.92||88.9||88.92||88.9||1199
1626694080000|2021-07-19 11:28:00|88.91|88.84|88.88|88.84|88.91|88.84|88.88|88.82|702
1626694090000|2021-07-19 11:28:10|88.89|88.85|88.93|88.87|88.94|88.88|88.88|88.85|16199
1626694100000|2021-07-19 11:28:20|88.94|88.88|88.93|88.89|88.94|88.89|88.93|88.86|436
1626694110000|2021-07-19 11:28:30|88.94|88.9|88.95|88.9|88.96|88.9|88.94|88.89|1080
1626694120000|2021-07-19 11:28:40|88.94|88.89|88.9|88.89|88.94|88.9|88.9|88.89|1780
1626694130000|2021-07-19 11:28:50|88.89|88.86|88.91|88.87|88.91|88.87|88.87|88.82|26869
1626694140000|2021-07-19 11:29:00|88.93|88.86|88.94|88.89|88.95|88.91|88.91|88.86|4789
1626694150000|2021-07-19 11:29:10|88.96|88.9|88.91|88.87|88.96|88.92|88.91|88.87|2435
1626694160000|2021-07-19 11:29:20|88.93|88.88|88.91|88.87|88.94|88.88|88.91|88.86|123
1626694170000|2021-07-19 11:29:30|88.94|88.88|88.94|88.87|88.94|88.88|88.91|88.86|48
1626694180000|2021-07-19 11:29:40|88.93|88.86|88.89|88.83|88.93|88.86|88.89|88.83|1996
1626694190000|2021-07-19 11:29:50|88.88|88.82|88.86|88.81|88.88|88.82|88.85|88.8|745
1626694200000|2021-07-19 11:30:00|88.85|88.8|88.86|88.81|88.86|88.81|88.84|88.8|5700
1626694210000|2021-07-19 11:30:10|88.88|88.82|88.91|88.86|88.92|88.86|88.88|88.82|6922
1626694220000|2021-07-19 11:30:20|88.92|88.87|88.93|88.87|88.94|88.87|88.92|88.87|3560
1626694230000|2021-07-19 11:30:30|||||||||1334
1626694240000|2021-07-19 11:30:40|88.91|88.86|88.85|88.82|88.91|88.86|88.85|88.82|3976
1626694250000|2021-07-19 11:30:50|88.84|88.8|88.85|88.8|88.85|88.81|88.83|88.8|5269
1626694260000|2021-07-19 11:31:00|88.84|88.81|88.85|88.81|88.85|88.81|88.84|88.8|3349
1626694270000|2021-07-19 11:31:10||88.8||88.81||88.81||88.8|27229
1626694280000|2021-07-19 11:31:20|88.87|88.82|88.84|88.81|88.87|88.84|88.84|88.81|9372
1626694290000|2021-07-19 11:31:30|88.83|88.8|88.79|88.73|88.83|88.8|88.79|88.72|8356
1626694300000|2021-07-19 11:31:40|88.78|88.71|88.78|88.71|88.78|88.72|88.75|88.7|5187
1626694310000|2021-07-19 11:31:50|88.77|88.72|88.76|88.71|88.77|88.72|88.73|88.71|3963
1626694320000|2021-07-19 11:32:00|88.77|88.72|88.78|88.73|88.78|88.73|88.77|88.72|0
1626694330000|2021-07-19 11:32:10|88.77||88.77||88.78||88.77||1000
1626694340000|2021-07-19 11:32:20|88.76||88.76||88.76||88.76||1107
1626694350000|2021-07-19 11:32:30|88.75|88.7|88.76|88.72|88.76|88.72|88.73|88.7|6817
1626694360000|2021-07-19 11:32:40|88.78|88.71|88.78|88.74|88.78|88.74|88.78|88.71|1669
1626694370000|2021-07-19 11:32:50|||||||||54746
1626694380000|2021-07-19 11:33:00|88.77|88.72|88.73|88.7|88.77|88.72|88.73|88.7|2741
1626694390000|2021-07-19 11:33:10|||||||||1674
1626694400000|2021-07-19 11:33:20|88.72||88.72||88.72||88.72||1132
1626694420000|2021-07-19 11:33:40|88.71|88.67|88.7|88.67|88.71|88.67|88.7|88.67|113051
1626694430000|2021-07-19 11:33:50|88.69|88.64|88.71|88.68|88.72|88.68|88.68|88.63|20218
1626694440000|2021-07-19 11:34:00|88.68|88.67|88.68|88.62|88.71|88.67|88.68|88.61|2976
1626694450000|2021-07-19 11:34:10|88.69|88.63|88.68|88.63|88.7|88.65|88.68|88.62|5604
1626694460000|2021-07-19 11:34:20|88.67|88.64|88.68|88.64|88.68|88.64|88.67|88.64|3
1626694470000|2021-07-19 11:34:30|88.67|88.61|88.63|88.58|88.67|88.61|88.62|88.55|10361
1626694490000|2021-07-19 11:34:50|88.62|88.57|88.6|88.54|88.62|88.58|88.6|88.53|8555
1626694500000|2021-07-19 11:35:00|88.62|88.55|88.63|88.61|88.63|88.61|88.6|88.55|6294
1626694510000|2021-07-19 11:35:10||88.6||88.58||88.61||88.58|1056
1626694520000|2021-07-19 11:35:20||88.61||88.61||88.61||88.61|0
1626694540000|2021-07-19 11:35:40|88.62|88.58|88.6|88.56|88.62|88.6|88.6|88.56|15216
1626694550000|2021-07-19 11:35:50|88.59|88.55|88.6|88.56|88.6|88.56|88.58|88.55|1770
1626694560000|2021-07-19 11:36:00|88.62|88.57|88.62|88.58|88.62|88.59|88.62|88.57|1255
1626694570000|2021-07-19 11:36:10|88.63|88.6|88.66|88.64|88.66|88.64|88.63|88.6|20526
1626694580000|2021-07-19 11:36:20|88.65|88.62|88.64|88.58|88.65|88.64|88.63|88.57|11443
1626694590000|2021-07-19 11:36:30|88.63||88.63||88.63||88.63||3170
1626694600000|2021-07-19 11:36:40|88.62|88.56|88.61|88.54|88.62|88.56|88.61|88.53|4999
1626694610000|2021-07-19 11:36:50||88.55||88.55||88.55||88.54|5967
1626694620000|2021-07-19 11:37:00|88.62|88.56|88.6|88.57|88.63|88.57|88.6|88.56|1970
1626694630000|2021-07-19 11:37:10||88.56||88.59||88.59||88.56|22399
1626694640000|2021-07-19 11:37:20|88.63|88.6|88.63|88.6|88.63|88.6|88.63|88.57|320
1626694650000|2021-07-19 11:37:30|88.62|88.58|88.61|88.56|88.62|88.58|88.6|88.56|3492
1626694660000|2021-07-19 11:37:40|88.6|88.54|88.6|88.56|88.61|88.56|88.6|88.53|3977
1626694670000|2021-07-19 11:37:50|88.62|88.57|88.61|88.58|88.63|88.61|88.61|88.57|5982
1626694680000|2021-07-19 11:38:00|88.62|88.56|88.58|88.54|88.63|88.56|88.58|88.53|12366
1626694690000|2021-07-19 11:38:10|88.57|88.52|88.57|88.52|88.57|88.52|88.56|88.51|1874
1626694700000|2021-07-19 11:38:20|88.58|88.53|88.58|88.53|88.59|88.55|88.56|88.53|3550
1626694710000|2021-07-19 11:38:30|88.57|88.52|88.55|88.5|88.57|88.52|88.55|88.5|4236
1626694720000|2021-07-19 11:38:40|88.54|88.49|88.54|88.51|88.55|88.52|88.51|88.47|81845
1626694730000|2021-07-19 11:38:50|88.53|88.5|88.51|88.45|88.54|88.5|88.49|88.44|52352
1626694740000|2021-07-19 11:39:00|88.5|88.46|88.52|88.45|88.54|88.51|88.5|88.44|13940
1626694750000|2021-07-19 11:39:10|88.51||88.5||88.51||88.5||45
1626694760000|2021-07-19 11:39:20|88.49|88.44|88.46|88.42|88.49|88.44|88.46|88.42|17511
1626694770000|2021-07-19 11:39:30|88.45|88.4|88.43|88.4|88.45|88.4|88.42|88.4|669
1626694780000|2021-07-19 11:39:40|88.44|88.41|88.46|88.43|88.46|88.43|88.44|88.41|13062
1626694790000|2021-07-19 11:39:50|88.45|88.42|88.43|88.4|88.45|88.42|88.43|88.4|28353
1626694800000|2021-07-19 11:40:00|88.42|88.37|88.42|88.36|88.44|88.38|88.41|88.35|15225
1626694810000|2021-07-19 11:40:10|88.41|88.38|88.39|88.36|88.42|88.38|88.39|88.36|5803
1626694820000|2021-07-19 11:40:20|88.38|88.35|88.38|88.31|88.39|88.35|88.37|88.3|8939
1626694830000|2021-07-19 11:40:30||88.32||88.32||88.32||88.32|5658
1626694840000|2021-07-19 11:40:40|||||||||2247
1626694850000|2021-07-19 11:40:50|||||||||2263
1626694860000|2021-07-19 11:41:00|88.37|88.31|88.37|88.34|88.38|88.34|88.34|88.3|8801
1626694870000|2021-07-19 11:41:10|88.38|88.35|88.4|88.37|88.41|88.39|88.38|88.35|54989
1626694880000|2021-07-19 11:41:20|88.41|88.38|88.44|88.41|88.45|88.43|88.4|88.38|28306
1626694890000|2021-07-19 11:41:30|88.45|88.42|88.45|88.4|88.47|88.45|88.43|88.39|35687
1626694900000|2021-07-19 11:41:40|88.44|88.39|88.38|88.34|88.44|88.39|88.38|88.34|21409
1626694910000|2021-07-19 11:41:50|88.35|88.33|88.38|88.36|88.39|88.36|88.35|88.33|12119
1626694920000|2021-07-19 11:42:00|88.39|88.37|88.42|88.37|88.43|88.41|88.39|88.36|34958
1626694930000|2021-07-19 11:42:10||88.39||88.4||88.4||88.39|2996
1626694940000|2021-07-19 11:42:20|88.44|88.41|88.42|88.39|88.47|88.43|88.42|88.39|12692
1626694950000|2021-07-19 11:42:30|88.41|88.36|88.38|88.35|88.41|88.36|88.38|88.34|1883
1626694960000|2021-07-19 11:42:40|88.37|88.34|88.36|88.32|88.37|88.34|88.33|88.3|9044
1626694970000|2021-07-19 11:42:50||88.33||88.33||88.33||88.33|9002
1626694980000|2021-07-19 11:43:00|88.37|88.34|88.42|88.38|88.42|88.38|88.37|88.33|10166
1626694990000|2021-07-19 11:43:10|88.43|88.39|88.47|88.43|88.48|88.43|88.43|88.39|9173
1626695000000|2021-07-19 11:43:20|88.49|88.44|88.47|88.42|88.5|88.47|88.45|88.42|12657
1626695010000|2021-07-19 11:43:30|88.45|88.4|88.44|88.39|88.45|88.4|88.43|88.38|7319
1626695020000|2021-07-19 11:43:40||88.38||88.39||88.39||88.38|95
1626695030000|2021-07-19 11:43:50|88.45|88.4|88.48|88.42|88.48|88.42|88.45|88.4|12229
1626695040000|2021-07-19 11:44:00||88.43||88.45||88.45||88.43|318
1626695060000|2021-07-19 11:44:20|88.47|88.43|88.43|88.41|88.47|88.43|88.42|88.36|7298
1626695070000|2021-07-19 11:44:30|88.42|88.4|88.43|88.4|88.43|88.4|88.42|88.36|12982
1626695080000|2021-07-19 11:44:40|||||||||2226
1626695090000|2021-07-19 11:44:50|88.44|88.41|88.45|88.44|88.45|88.44|88.44|88.41|6641
1626695100000|2021-07-19 11:45:00|88.47|88.45|88.49|88.43|88.5|88.47|88.47|88.42|14115
1626695110000|2021-07-19 11:45:10|88.48|88.42|88.43|88.39|88.48|88.42|88.41|88.36|35040
1626695120000|2021-07-19 11:45:20|88.45|88.4|88.45|88.41|88.45|88.41|88.44|88.4|14000
1626695130000|2021-07-19 11:45:30|88.46|88.42|88.49|88.45|88.49|88.45|88.46|88.42|6708
1626695140000|2021-07-19 11:45:40|88.5|88.46|88.5|88.47|88.5|88.47|88.49|88.45|23388
1626695150000|2021-07-19 11:45:50|88.49|88.48|88.52|88.49|88.52|88.5|88.49|88.47|7729
1626695160000|2021-07-19 11:46:00|88.53|88.5|88.51|88.49|88.53|88.51|88.51|88.49|13336
1626695170000|2021-07-19 11:46:10|88.52||88.52||88.52||88.51||155
1626695180000|2021-07-19 11:46:20|88.51|88.5|88.56|88.54|88.56|88.54|88.51|88.49|12550
1626695190000|2021-07-19 11:46:30|88.57|88.55|88.53|88.48|88.57|88.55|88.5|88.46|12671
1626695200000|2021-07-19 11:46:40||88.47||88.48||88.48||88.47|1080
1626695210000|2021-07-19 11:46:50|88.54|88.49|88.57|88.53|88.57|88.53|88.54|88.49|9454
1626695220000|2021-07-19 11:47:00|88.56|88.52|88.52|88.47|88.56|88.54|88.52|88.46|21933
1626695230000|2021-07-19 11:47:10|88.51|88.46|88.52|88.46|88.52|88.46|88.5|88.45|952
1626695240000|2021-07-19 11:47:20|88.53|88.47|88.55|88.51|88.55|88.51|88.52|88.46|7124
1626695250000|2021-07-19 11:47:30||88.52||88.52||88.52||88.51|680
1626695260000|2021-07-19 11:47:40|88.56|88.53|88.6|88.56|88.61|88.59|88.56|88.53|37272
1626695270000|2021-07-19 11:47:50|88.61|88.57|88.58|88.56|88.61|88.57|88.58|88.56|1784
1626695280000|2021-07-19 11:48:00|88.57|88.55|88.59|88.51|88.59|88.57|88.55|88.49|44130
1626695290000|2021-07-19 11:48:10|88.58||88.57||88.58||88.57||15132
1626695300000|2021-07-19 11:48:20|88.59|88.52|88.65|88.59|88.66|88.59|88.59|88.52|6854
1626695310000|2021-07-19 11:48:30|88.67|88.6|88.66|88.61|88.67|88.61|88.66|88.59|0
1626695320000|2021-07-19 11:48:40|88.65|88.62|88.65|88.63|88.65|88.63|88.65|88.61|145
1626695330000|2021-07-19 11:48:50|88.67|88.64|88.68|88.64|88.68|88.64|88.67|88.64|3162
1626695340000|2021-07-19 11:49:00|88.67|88.65|88.64|88.6|88.68|88.65|88.63|88.6|11142
1626695350000|2021-07-19 11:49:10|88.65|88.61|88.67|88.64|88.67|88.64|88.64|88.61|2010
1626695360000|2021-07-19 11:49:20|||||||||273
1626695370000|2021-07-19 11:49:30|88.68|88.65|88.68|88.66|88.68|88.66|88.68|88.65|12616
1626695380000|2021-07-19 11:49:40|88.67|88.65|88.67|88.61|88.67|88.65|88.65|88.6|677
1626695390000|2021-07-19 11:49:50|88.66||88.65||88.66||88.65||0
1626695400000|2021-07-19 11:50:00|88.64|88.6|88.59|88.55|88.64|88.6|88.58|88.54|11962
1626695410000|2021-07-19 11:50:10|88.58|88.56|88.56|88.54|88.59|88.56|88.56|88.54|6985
1626695420000|2021-07-19 11:50:20|88.55|88.51|88.54|88.51|88.55|88.51|88.54|88.51|1720
1626695430000|2021-07-19 11:50:30|88.53|88.5|88.52|88.46|88.54|88.5|88.52|88.46|11722
1626695450000|2021-07-19 11:50:50|88.55|88.45|88.55|88.5|88.55|88.53|88.55|88.45|1044
1626695460000|2021-07-19 11:51:00|88.54|88.51|88.59|88.54|88.6|88.54|88.53|88.51|4615
1626695470000|2021-07-19 11:51:10|88.6|88.53|88.64|88.59|88.64|88.59|88.6|88.53|11766
1626695490000|2021-07-19 11:51:30|88.67|88.64|88.68|88.64|88.68|88.64|88.67|88.6|4300
1626695500000|2021-07-19 11:51:40|88.67|88.62|88.64|88.61|88.68|88.63|88.63|88.59|18116
1626695510000|2021-07-19 11:51:50|88.65|88.62|88.67|88.64|88.67|88.64|88.64|88.61|9864
1626695520000|2021-07-19 11:52:00|88.66|88.63|88.66|88.61|88.67|88.64|88.65|88.61|5466
1626695530000|2021-07-19 11:52:10|88.65||88.65||88.65||88.65||5000
1626695540000|2021-07-19 11:52:20|88.64|88.58|88.6|88.55|88.64|88.58|88.6|88.54|16757
1626695550000|2021-07-19 11:52:30|||||||||1052
1626695560000|2021-07-19 11:52:40|88.59|88.52|88.57|88.51|88.59|88.52|88.57|88.51|687
1626695570000|2021-07-19 11:52:50|||||||||4324
1626695580000|2021-07-19 11:53:00|88.58|88.52|88.63|88.56|88.63|88.57|88.57|88.52|3512
1626695590000|2021-07-19 11:53:10||88.57||88.58||88.58||88.56|1142
1626695600000|2021-07-19 11:53:20|88.62|88.56|88.59|88.54|88.62|88.58|88.59|88.54|5200
1626695610000|2021-07-19 11:53:30|88.61|88.55|88.58|88.54|88.61|88.55|88.58|88.54|24
1626695620000|2021-07-19 11:53:40|88.59|88.55|88.6|88.55|88.6|88.56|88.59|88.54|46456
1626695630000|2021-07-19 11:53:50|88.61|88.56|88.62|88.56|88.62|88.59|88.61|88.56|3512
1626695640000|2021-07-19 11:54:00|88.63|88.57|88.72|88.66|88.73|88.67|88.63|88.57|17866
1626695650000|2021-07-19 11:54:10|88.74|88.67|88.7|88.67|88.74|88.68|88.7|88.66|2669
1626695660000|2021-07-19 11:54:20|88.73|88.68|88.75|88.7|88.75|88.71|88.73|88.68|2624
1626695670000|2021-07-19 11:54:30|88.74||88.74||88.74||88.74||1151
1626695680000|2021-07-19 11:54:40|88.75|88.71|88.84|88.79|88.85|88.79|88.75|88.71|4966
1626695690000|2021-07-19 11:54:50|88.85|88.8|88.85|88.8|88.86|88.8|88.85|88.8|0
1626695700000|2021-07-19 11:55:00|88.84|88.79|88.91|88.85|88.92|88.85|88.81|88.77|22333
1626695710000|2021-07-19 11:55:10|88.92||88.92||88.93||88.92||30455
1626695720000|2021-07-19 11:55:20|88.93|88.86|88.97|88.91|88.98|88.95|88.93|88.86|63019
1626695730000|2021-07-19 11:55:30|88.96|88.88|88.97|88.92|88.98|88.95|88.93|88.86|22731
1626695740000|2021-07-19 11:55:40|88.98|88.93|88.99|88.93|89|88.93|88.98|88.93|25348
1626695750000|2021-07-19 11:55:50|88.98||88.98||88.98||88.98||19935
1626695760000|2021-07-19 11:56:00|88.97|88.92|89.06|89|89.07|89.02|88.95|88.92|34503
1626695770000|2021-07-19 11:56:10|89.05|88.98|89.02|88.97|89.05|89|89.02|88.96|21898
1626695780000|2021-07-19 11:56:20|89.01|88.96|88.95|88.91|89.01|88.97|88.95|88.9|17916
1626695790000|2021-07-19 11:56:30|88.94|88.9|88.92|88.87|88.94|88.9|88.91|88.86|14315
1626695800000|2021-07-19 11:56:40|88.91|88.88|88.96|88.92|88.96|88.92|88.91|88.88|15668
1626695810000|2021-07-19 11:56:50|88.97|88.93|89.08|89.01|89.09|89.01|88.97|88.93|10322
1626695820000|2021-07-19 11:57:00|89.07|89.02|89.04|88.99|89.07|89.04|89.04|88.98|1568
1626695830000|2021-07-19 11:57:10|89.05||89.07||89.07||89.05||1106
1626695840000|2021-07-19 11:57:20|89.06|88.98|89.06|88.99|89.07|88.99|89.06|88.98|369
1626695850000|2021-07-19 11:57:30||89||89.01||89.02||89|0
1626695870000|2021-07-19 11:57:50|89.07|89.02|89.03|88.95|89.11|89.09|89.02|88.95|31559
1626695880000|2021-07-19 11:58:00|89.02|88.93|88.98|88.93|89.02|88.97|88.98|88.93|4535
1626695890000|2021-07-19 11:58:10|88.97|88.92|88.96|88.88|88.97|88.92|88.96|88.88|8101
1626695900000|2021-07-19 11:58:20|88.95|88.86|88.93|88.88|88.95|88.88|88.91|88.84|6905
1626695910000|2021-07-19 11:58:30|||||||||1238
1626695920000|2021-07-19 11:58:40|88.92|88.87|88.91|88.85|88.93|88.87|88.9|88.83|8498
1626695930000|2021-07-19 11:58:50|88.9||88.9||88.9||88.9||1990
1626695940000|2021-07-19 11:59:00|88.91|88.86|88.92|88.87|88.92|88.87|88.91|88.86|68
1626695950000|2021-07-19 11:59:10|88.91|88.85|88.94|88.91|88.94|88.91|88.9|88.85|17052
1626695960000|2021-07-19 11:59:20|88.95|88.92|89.01|88.95|89.02|88.96|88.95|88.91|15223
1626695970000|2021-07-19 11:59:30|89.02|88.96|89.04|88.98|89.04|88.99|89.02|88.96|859
1626695980000|2021-07-19 11:59:40|89.03|88.97|89.07|89.01|89.08|89.02|89.03|88.96|12741
1626695990000|2021-07-19 11:59:50|89.06||89.05||89.06||89.05||1123
1626696000000|2021-07-19 12:00:00|89.04|88.99|89.01|88.96|89.06|88.99|89|88.94|2438
1626696010000|2021-07-19 12:00:10|89.02|88.97|89.04|89.01|89.04|89.01|89.02|88.96|4970
1626696020000|2021-07-19 12:00:20|89.08|89|89.11|89.05|89.12|89.05|89.08|88.99|4421
1626696030000|2021-07-19 12:00:30|89.12|89.06|89.12|89.06|89.13|89.06|89.12|89.05|1131
1626696040000|2021-07-19 12:00:40|89.13|89.07|89.13|89.06|89.14|89.08|89.13|89.05|836
1626696050000|2021-07-19 12:00:50|89.12|89.05|89.09|89.03|89.12|89.05|89.06|88.98|9534
1626696060000|2021-07-19 12:01:00|89.07|89.04|89.06|88.99|89.13|89.07|89.06|88.99|13822
1626696070000|2021-07-19 12:01:10|89.07|89|89.06|89|89.08|89.01|89.06|89|0
1626696080000|2021-07-19 12:01:20|89.07|88.99|89.12|89.05|89.13|89.05|89.07|88.98|12800
1626696090000|2021-07-19 12:01:30|89.11|89.04|89.1|89.05|89.11|89.05|89.1|89.03|0
1626696100000|2021-07-19 12:01:40|||||||||99788
1626696110000|2021-07-19 12:01:50|||||||||1000
1626696120000|2021-07-19 12:02:00|89.11|89.06|89.18|89.13|89.18|89.13|89.11|89.06|24307
1626696130000|2021-07-19 12:02:10|89.17|89.11|89.18|89.12|89.18|89.13|89.16|89.11|3708
1626696140000|2021-07-19 12:02:20|89.17|89.13|89.18|89.13|89.18|89.17|89.17|89.12|21384
1626696160000|2021-07-19 12:02:40|89.17|89.12|89.1|89.05|89.17|89.12|89.1|89.03|4090
1626696170000|2021-07-19 12:02:50|89.09|89.06|89.03|89|89.09|89.06|89.02|88.96|12247
1626696180000|2021-07-19 12:03:00|89.04|88.96|89.02|88.98|89.04|88.98|88.98|88.94|10127
1626696190000|2021-07-19 12:03:10|89.01|88.97|89.02|88.96|89.02|88.98|89|88.94|7430
1626696200000|2021-07-19 12:03:20|89.01|88.97|89|88.95|89.02|88.98|88.99|88.94|12035
1626696210000|2021-07-19 12:03:30|88.99|88.94|88.93|88.87|88.99|88.94|88.93|88.86|14842
1626696220000|2021-07-19 12:03:40|88.92|88.84|88.91|88.84|88.92|88.85|88.91|88.83|316
1626696230000|2021-07-19 12:03:50|88.9||88.9||88.91||88.9||881
1626696240000|2021-07-19 12:04:00|88.91|88.85|88.88|88.83|88.94|88.89|88.88|88.82|20127
1626696250000|2021-07-19 12:04:10|88.87|88.84|88.87|88.84|88.87|88.84|88.87|88.84|105
1626696260000|2021-07-19 12:04:20|88.86|88.8|88.87|88.81|88.87|88.81|88.85|88.78|3526
1626696270000|2021-07-19 12:04:30|88.86|88.8|88.86|88.8|88.87|88.81|88.86|88.8|10471
1626696280000|2021-07-19 12:04:40|88.87|88.81|88.87|88.83|88.87|88.83|88.87|88.81|0
1626696290000|2021-07-19 12:04:50|88.86|88.82|88.84|88.8|88.86|88.82|88.82|88.79|2721
1626696300000|2021-07-19 12:05:00|88.86|88.81|88.92|88.87|88.95|88.87|88.86|88.81|11438
1626696310000|2021-07-19 12:05:10|88.95|88.88|89.07|89.01|89.08|89.01|88.95|88.88|13419
1626696320000|2021-07-19 12:05:20|89.08|89.02|89.17|89.1|89.18|89.1|89.08|89.02|4965
1626696330000|2021-07-19 12:05:30|89.15|89.11|89.1|89.05|89.15|89.11|89.09|89.03|5822
1626696340000|2021-07-19 12:05:40|89.09|89.06|89.07|89.01|89.09|89.06|89.07|89.01|3535
1626696350000|2021-07-19 12:05:50|89.08|89.02|89.06|89|89.08|89.02|89.06|89|1710
1626696360000|2021-07-19 12:06:00|89.05|88.96|89.03|88.97|89.06|88.97|89.03|88.96|2718
1626696370000|2021-07-19 12:06:10|89.02||89.02||89.02||89.02||38
1626696380000|2021-07-19 12:06:20|89.01|88.94|89|88.94|89.01|88.95|88.97|88.94|0
1626696390000|2021-07-19 12:06:30|88.99|88.95|88.96|88.91|88.99|88.96|88.96|88.9|3303
1626696400000|2021-07-19 12:06:40|88.97|88.92|88.99|88.94|88.99|88.95|88.96|88.92|6634
1626696410000|2021-07-19 12:06:50|88.98|88.95|88.99|88.95|88.99|88.95|88.98|88.95|0
1626696420000|2021-07-19 12:07:00|88.98|88.93|88.98|88.92|88.98|88.93|88.95|88.88|3470
1626696430000|2021-07-19 12:07:10|88.99|88.93|88.97|88.91|88.99|88.96|88.97|88.9|10931
1626696440000|2021-07-19 12:07:20|88.96|88.9|88.96|88.89|88.96|88.9|88.96|88.88|2530
1626696450000|2021-07-19 12:07:30|88.95|88.88|88.88|88.81|88.95|88.88|88.88|88.81|9182
1626696460000|2021-07-19 12:07:40|88.87|88.8|88.87|88.8|88.87|88.8|88.87|88.79|0
1626696470000|2021-07-19 12:07:50|88.86|88.78|88.84|88.76|88.86|88.78|88.84|88.76|3023
1626696480000|2021-07-19 12:08:00|88.85|88.77|88.84|88.8|88.86|88.83|88.83|88.77|14601
1626696490000|2021-07-19 12:08:10|88.86|88.81|88.85|88.8|88.86|88.81|88.85|88.8|3766
1626696500000|2021-07-19 12:08:20|88.84||88.83||88.84||88.83||650
1626696520000|2021-07-19 12:08:40|88.82|88.78|88.82|88.78|88.83|88.81|88.8|88.77|37804
1626696530000|2021-07-19 12:08:50|88.81|88.75|88.79|88.77|88.81|88.77|88.77|88.75|20319
1626696540000|2021-07-19 12:09:00|88.8|88.76|88.81|88.78|88.81|88.78|88.78|88.75|12545
1626696550000|2021-07-19 12:09:10|88.83|88.79|88.83|88.79|88.83|88.8|88.83|88.79|5614
1626696560000|2021-07-19 12:09:20|88.82|88.78|88.77|88.75|88.82|88.78|88.77|88.75|19633
1626696570000|2021-07-19 12:09:30|88.79|88.72|88.74|88.7|88.79|88.72|88.74|88.7|1700
1626696580000|2021-07-19 12:09:40|88.73|88.66|88.7|88.64|88.73|88.66|88.69|88.63|1423
1626696590000|2021-07-19 12:09:50|88.69||88.69||88.69||88.69||0
1626696600000|2021-07-19 12:10:00|88.68|88.65|88.68|88.65|88.69|88.65|88.67|88.65|2992
1626696620000|2021-07-19 12:10:20||88.66||88.65||88.66||88.65|92
1626696630000|2021-07-19 12:10:30|88.69|88.66|88.69|88.67|88.7|88.68|88.68|88.65|14456
1626696640000|2021-07-19 12:10:40|88.68|88.65|88.67|88.64|88.68|88.65|88.65|88.61|18527
1626696660000|2021-07-19 12:11:00|||||||||7900
1626696670000|2021-07-19 12:11:10|88.66|88.65|88.65|88.62|88.66|88.65|88.64|88.62|7876
1626696680000|2021-07-19 12:11:20|||||||||1692
1626696690000|2021-07-19 12:11:30|88.64|88.6|88.62|88.6|88.64|88.62|88.62|88.6|8087
1626696700000|2021-07-19 12:11:40|88.61|88.57|88.6|88.57|88.62|88.58|88.6|88.57|32172
1626696710000|2021-07-19 12:11:50|88.61|88.58|88.62|88.59|88.63|88.62|88.61|88.58|45254
1626696720000|2021-07-19 12:12:00|88.63|88.6|88.64|88.62|88.64|88.62|88.62|88.59|7661
1626696730000|2021-07-19 12:12:10|88.63|88.59|88.64|88.6|88.64|88.6|88.62|88.59|4751
1626696750000|2021-07-19 12:12:30|88.63|88.59|88.63|88.59|88.64|88.59|88.62|88.59|21760
1626696760000|2021-07-19 12:12:40|88.62|88.57|88.59|88.54|88.62|88.57|88.59|88.53|3686
1626696770000|2021-07-19 12:12:50|88.58|88.52|88.57|88.53|88.59|88.53|88.57|88.52|10
1626696780000|2021-07-19 12:13:00|88.59|88.55|88.57|88.56|88.59|88.56|88.57|88.55|85
1626696790000|2021-07-19 12:13:10||88.55||88.53||88.55||88.53|1855
1626696800000|2021-07-19 12:13:20|88.56||88.56||88.56||88.56||0
1626696810000|2021-07-19 12:13:30|88.55|88.51|88.51|88.47|88.55|88.51|88.51|88.46|32274
1626696820000|2021-07-19 12:13:40|88.5|88.46|88.46|88.45|88.5|88.46|88.46|88.45|9689
1626696840000|2021-07-19 12:14:00|88.45|88.41|88.46|88.43|88.47|88.44|88.45|88.4|5068
1626696850000|2021-07-19 12:14:10|88.45|88.42|88.42|88.4|88.45|88.42|88.41|88.4|2489
1626696860000|2021-07-19 12:14:20|88.41|88.37|88.44|88.41|88.45|88.43|88.39|88.34|56806
1626696870000|2021-07-19 12:14:30|88.43|88.39|88.42|88.39|88.43|88.4|88.4|88.37|9521
1626696880000|2021-07-19 12:14:40|88.41|88.38|88.38|88.33|88.41|88.38|88.36|88.31|9257
1626696890000|2021-07-19 12:14:50|88.37|88.32|88.39|88.34|88.41|88.37|88.35|88.31|17099
1626696900000|2021-07-19 12:15:00|88.38|88.35|88.34|88.31|88.41|88.37|88.34|88.31|15615
1626696910000|2021-07-19 12:15:10|88.36|88.32|88.36|88.32|88.36|88.32|88.34|88.31|21683
1626696920000|2021-07-19 12:15:20||88.33||88.32||88.33||88.32|11131
1626696930000|2021-07-19 12:15:30|88.35|88.31|88.29|88.24|88.35|88.31|88.29|88.23|22783
1626696940000|2021-07-19 12:15:40|88.28|88.23|88.23|88.17|88.29|88.23|88.21|88.16|19823
1626696950000|2021-07-19 12:15:50|88.22||88.22||88.22||88.22||5684
1626696960000|2021-07-19 12:16:00|88.25|88.19|88.23|88.17|88.25|88.23|88.22|88.17|18471
1626696970000|2021-07-19 12:16:10|88.22|88.16|88.19|88.14|88.22|88.16|88.19|88.14|10399
1626696980000|2021-07-19 12:16:20|88.18|88.15|88.19|88.15|88.21|88.15|88.17|88.14|50
1626696990000|2021-07-19 12:16:30|88.18|88.14|88.17|88.14|88.18|88.14|88.16|88.14|12
1626697000000|2021-07-19 12:16:40|88.19|88.15|88.32|88.27|88.33|88.27|88.19|88.15|34442
1626697010000|2021-07-19 12:16:50|88.33|88.28|88.35|88.27|88.36|88.28|88.33|88.27|0
1626697020000|2021-07-19 12:17:00|88.36|88.28|88.44|88.4|88.46|88.4|88.36|88.28|27929
1626697030000|2021-07-19 12:17:10|88.43|88.37|88.41|88.37|88.43|88.38|88.4|88.37|2257
1626697040000|2021-07-19 12:17:20|88.44|88.4|88.37|88.33|88.44|88.4|88.37|88.31|8740
1626697050000|2021-07-19 12:17:30|88.4|88.34|88.39|88.34|88.4|88.35|88.38|88.34|1312
1626697060000|2021-07-19 12:17:40|88.38|88.33|88.31|88.25|88.38|88.33|88.31|88.24|9223
1626697070000|2021-07-19 12:17:50|88.32|88.24|88.27|88.22|88.32|88.25|88.27|88.2|3405
1626697080000|2021-07-19 12:18:00|88.28|88.23|88.27|88.25|88.3|88.25|88.27|88.22|0
1626697090000|2021-07-19 12:18:10|88.26|88.22|88.27|88.22|88.28|88.22|88.26|88.22|3116
1626697100000|2021-07-19 12:18:20||88.23||88.23||88.23||88.23|100
1626697110000|2021-07-19 12:18:30|88.26|88.22|88.24|88.21|88.26|88.22|88.24|88.19|3345
1626697120000|2021-07-19 12:18:40|88.25|88.22|88.25|88.22|88.27|88.25|88.25|88.21|6583
1626697130000|2021-07-19 12:18:50|88.24|88.19|88.26|88.21|88.26|88.22|88.23|88.19|7177
1626697140000|2021-07-19 12:19:00|||||||||1226
1626697150000|2021-07-19 12:19:10|88.27|88.22|88.27|88.23|88.27|88.24|88.27|88.22|9607
1626697160000|2021-07-19 12:19:20|88.26||88.26||88.26||88.26||0
1626697170000|2021-07-19 12:19:30|88.25|88.24|88.24|88.18|88.25|88.25|88.24|88.18|11528
1626697180000|2021-07-19 12:19:40|88.23|88.17|88.23|88.22|88.25|88.22|88.23|88.16|5170
1626697190000|2021-07-19 12:19:50|88.22|88.19|88.22|88.18|88.23|88.2|88.2|88.17|17102
1626697200000|2021-07-19 12:20:00|88.21|88.17|88.21|88.17|88.22|88.18|88.2|88.17|0
1626697210000|2021-07-19 12:20:10|88.2|88.18|88.15|88.11|88.2|88.18|88.15|88.1|14921
1626697220000|2021-07-19 12:20:20|88.16|88.12|88.18|88.16|88.2|88.16|88.16|88.12|15906
1626697230000|2021-07-19 12:20:30|88.17|88.15|88.17|88.13|88.17|88.15|88.17|88.13|3521
1626697240000|2021-07-19 12:20:40|88.18|88.14|88.18|88.14|88.18|88.14|88.18|88.14|1012
1626697250000|2021-07-19 12:20:50|88.2|88.15|88.24|88.19|88.25|88.19|88.2|88.13|9291
1626697260000|2021-07-19 12:21:00|88.25|88.18|88.24|88.18|88.25|88.18|88.24|88.18|10086
1626697270000|2021-07-19 12:21:10|88.23|88.15|88.18|88.14|88.23|88.18|88.18|88.13|4718
1626697280000|2021-07-19 12:21:20||88.15||88.15||88.15||88.15|1727
1626697290000|2021-07-19 12:21:30||88.14||88.13||88.14||88.13|10
1626697300000|2021-07-19 12:21:40|88.17|88.12|88.16|88.11|88.17|88.12|88.15|88.1|27749
1626697310000|2021-07-19 12:21:50|88.17|88.12|88.12|88.09|88.17|88.12|88.11|88.04|7633
1626697320000|2021-07-19 12:22:00|88.11|88.06|88.09|88.05|88.11|88.06|88.09|88.05|6393
1626697330000|2021-07-19 12:22:10|88.08||88.08||88.08||88.08||73470
1626697340000|2021-07-19 12:22:20|88.09|88.06|88.09|88.06|88.09|88.07|88.09|88.05|3765
1626697350000|2021-07-19 12:22:30|88.08|88.05|88.08|88.05|88.08|88.05|88.08|88.05|2600
1626697360000|2021-07-19 12:22:40|88.09|88.06|88.1|88.08|88.1|88.08|88.09|88.06|55165
1626697390000|2021-07-19 12:23:10|88.11|88.09|88.17|88.13|88.17|88.14|88.1|88.08|28182
1626697400000|2021-07-19 12:23:20|88.18|88.14|88.13|88.08|88.18|88.15|88.13|88.08|27174
1626697410000|2021-07-19 12:23:30|||||||||6893
1626697420000|2021-07-19 12:23:40|88.12|88.09|88.06|88.03|88.12|88.1|88.06|88.02|21629
1626697430000|2021-07-19 12:23:50|88.05|88.02|88.06|88.02|88.06|88.02|88.04|88|21210
1626697440000|2021-07-19 12:24:00|88.07|88.06|88.07|88.05|88.08|88.07|88.06|88|23077
1626697450000|2021-07-19 12:24:10|88.09|88.06|88.14|88.09|88.17|88.11|88.09|88.05|28372
1626697470000|2021-07-19 12:24:30|88.13|88.07|88.09|88.05|88.13|88.07|88.09|88.05|4675
1626697480000|2021-07-19 12:24:40|88.1|88.06|88.11|88.06|88.11|88.06|88.09|88.06|7567
1626697490000|2021-07-19 12:24:50|88.1|88.07|88.1|88.05|88.1|88.07|88.1|88.05|471
1626697500000|2021-07-19 12:25:00|88.11|88.06|88.12|88.09|88.12|88.09|88.11|88.06|3825
1626697520000|2021-07-19 12:25:20|88.11|88.07|88.08|88.05|88.11|88.07|88.08|88.05|3233
1626697530000|2021-07-19 12:25:30|88.07|88.02|88.08|88.05|88.08|88.05|88.06|88.02|8284
1626697540000|2021-07-19 12:25:40|88.07|88.04|88.04|88|88.07|88.05|88.03|88|9946
1626697550000|2021-07-19 12:25:50|88.05|88.01|88.06|88.02|88.09|88.06|88.05|88.01|22287
1626697560000|2021-07-19 12:26:00|88.08|88.03|88.1|88.04|88.11|88.08|88.08|88.03|9280
1626697570000|2021-07-19 12:26:10|88.09||88.08||88.1||88.08||1039
1626697580000|2021-07-19 12:26:20|88.07|88.03|88.07|88.03|88.08|88.04|88.05|88.02|532
1626697590000|2021-07-19 12:26:30|88.06|88.02|88.06|88.03|88.06|88.03|88.04|88|3949
1626697600000|2021-07-19 12:26:40|88.05|88.02|88.05|88.01|88.05|88.02|88.05|88.01|5706
1626697620000|2021-07-19 12:27:00|88.04|88|87.96|87.91|88.04|88|87.93|87.9|365503
1626697630000|2021-07-19 12:27:10|87.95|87.9|87.94|87.91|87.95|87.91|87.94|87.9|1500
1626697640000|2021-07-19 12:27:20|87.93|87.9|87.92|87.88|87.93|87.9|87.89|87.86|34365
1626697650000|2021-07-19 12:27:30|87.93|87.87|88|87.96|88.02|88|87.93|87.87|49032
1626697660000|2021-07-19 12:27:40|88.01|87.95|87.94|87.9|88.01|87.95|87.94|87.9|14112
1626697670000|2021-07-19 12:27:50|87.93|87.87|87.98|87.93|87.98|87.94|87.92|87.87|40338
1626697680000|2021-07-19 12:28:00|87.97|87.94|88.05|87.99|88.06|88.01|87.97|87.94|4061
1626697690000|2021-07-19 12:28:10|88.04|88|88.02|87.96|88.04|88.01|87.99|87.95|12981
1626697700000|2021-07-19 12:28:20|88.01|87.95|87.98|87.94|88.01|87.95|87.96|87.9|11235
1626697710000|2021-07-19 12:28:30|87.99|87.95|88|87.97|88|87.98|87.99|87.95|9286
1626697720000|2021-07-19 12:28:40|88.01|87.98|88.07|88.01|88.08|88.02|88.01|87.98|39218
1626697730000|2021-07-19 12:28:50|88.08|88.02|88.11|88.03|88.14|88.1|88.07|88.01|46605
1626697750000|2021-07-19 12:29:10|88.1|88.04|88.06|88.01|88.1|88.05|88.03|88|7951
1626697760000|2021-07-19 12:29:20|88.05|88|88.05|88|88.06|88.01|88.05|88|0
1626697770000|2021-07-19 12:29:30|88.06|88.01|88.14|88.07|88.15|88.08|88.06|88.01|37149
1626697780000|2021-07-19 12:29:40|88.15|88.08|88.16|88.09|88.17|88.1|88.14|88.08|10
1626697790000|2021-07-19 12:29:50|88.15|88.08|88.15|88.08|88.16|88.08|88.15|88.08|2097
1626697800000|2021-07-19 12:30:00|88.14|88.07|88.09|88.04|88.14|88.07|88.09|88.04|5
1626697810000|2021-07-19 12:30:10|88.08|88.03|88.1|88.06|88.1|88.06|88.05|88|3990
1626697820000|2021-07-19 12:30:20|88.13|88.07|88.24|88.18|88.25|88.19|88.13|88.07|111720
1626697830000|2021-07-19 12:30:30|88.25|88.19|88.21|88.15|88.25|88.19|88.2|88.12|10278
1626697840000|2021-07-19 12:30:40|88.23|88.16|88.23|88.18|88.24|88.18|88.23|88.16|1259
1626697850000|2021-07-19 12:30:50|88.22|88.17|88.17|88.09|88.22|88.19|88.17|88.09|57062
1626697860000|2021-07-19 12:31:00|88.15|88.07|88.11|88.06|88.15|88.07|88.09|88.03|11324
1626697870000|2021-07-19 12:31:10|88.12|88.07|88.12|88.05|88.17|88.1|88.12|88.04|2736
1626697880000|2021-07-19 12:31:20|88.11|88.04|88.11|88.05|88.12|88.05|88.08|88.02|11480
1626697890000|2021-07-19 12:31:30|88.13|88.06|88.18|88.14|88.18|88.14|88.13|88.06|9371
1626697900000|2021-07-19 12:31:40|88.21|88.15|88.25|88.21|88.26|88.21|88.21|88.15|27585
1626697910000|2021-07-19 12:31:50|88.27|88.22|88.26|88.22|88.29|88.22|88.25|88.22|4250
1626697920000|2021-07-19 12:32:00|88.29|88.23|88.29|88.25|88.29|88.25|88.29|88.23|2581
1626697930000|2021-07-19 12:32:10|88.28|88.24|88.26|88.22|88.29|88.25|88.26|88.22|1980
1626697940000|2021-07-19 12:32:20|88.25|88.21|88.19|88.15|88.25|88.21|88.19|88.15|5622
1626697950000|2021-07-19 12:32:30|88.18|88.14|88.16|88.12|88.18|88.14|88.16|88.12|0
1626697960000|2021-07-19 12:32:40|||||||||555
1626697980000|2021-07-19 12:33:00|88.15|88.13|88.1|88.06|88.15|88.13|88.09|88.06|6053
1626697990000|2021-07-19 12:33:10|88.11|88.07|88.12|88.06|88.16|88.08|88.1|88.06|50193
1626698000000|2021-07-19 12:33:20||88.05||88.05||88.05||88.05|318
1626698010000|2021-07-19 12:33:30|88.13|88.06|88.12|88.07|88.14|88.07|88.12|88.06|580
1626698020000|2021-07-19 12:33:40|88.11|88.06|88.02|88|88.11|88.06|88.02|88|4487
1626698030000|2021-07-19 12:33:50|88.04|88.01|88.04|88.01|88.04|88.01|88.04|88.01|16691
1626698040000|2021-07-19 12:34:00|88.03|88|87.98|87.92|88.03|88|87.98|87.9|10508
1626698050000|2021-07-19 12:34:10|87.99|87.95|87.99|87.95|87.99|87.95|87.98|87.95|11136
1626698060000|2021-07-19 12:34:20||87.96||87.95||87.96||87.95|10015
1626698070000|2021-07-19 12:34:30||87.96||87.96||87.96||87.96|250
1626698080000|2021-07-19 12:34:40|88|87.97|88.09|88.04|88.09|88.04|88|87.97|12221
1626698090000|2021-07-19 12:34:50|88.13|88.06|88.13|88.08|88.15|88.08|88.11|88.06|3816
1626698100000|2021-07-19 12:35:00|88.15|88.09|88.2|88.14|88.27|88.21|88.15|88.09|20537
1626698110000|2021-07-19 12:35:10|||||||||2247
1626698120000|2021-07-19 12:35:20|88.19|88.13|88.16|88.11|88.19|88.13|88.16|88.1|14739
1626698130000|2021-07-19 12:35:30|88.17|88.12|88.18|88.12|88.21|88.15|88.16|88.12|7736
1626698140000|2021-07-19 12:35:40|88.17|88.11|88.15|88.1|88.17|88.11|88.15|88.09|1168
1626698150000|2021-07-19 12:35:50|88.14|88.11|88.15|88.09|88.16|88.11|88.14|88.09|2259
1626698160000|2021-07-19 12:36:00|88.14|88.1|88.14|88.1|88.15|88.1|88.14|88.09|5355
1626698170000|2021-07-19 12:36:10||88.09||88.1||88.1||88.09|7209
1626698180000|2021-07-19 12:36:20||88.11||88.11||88.11||88.11|125
1626698190000|2021-07-19 12:36:30|88.13|88.09|88.1|88.07|88.13|88.09|88.1|88.07|7856
1626698200000|2021-07-19 12:36:40|88.12|88.04|88.08|88.03|88.12|88.04|88.08|88.02|1700
1626698210000|2021-07-19 12:36:50|88.07|88|88.04|88.02|88.08|88.02|88.04|88|70
1626698220000|2021-07-19 12:37:00|88.03|88|88.03|87.98|88.06|88.01|88|87.97|24597
1626698230000|2021-07-19 12:37:10|88.02|87.97|88.02|87.97|88.02|87.97|88.02|87.96|0
1626698240000|2021-07-19 12:37:20|88.01|87.96|87.99|87.96|88.01|87.96|87.99|87.96|62251
1626698250000|2021-07-19 12:37:30|87.98|87.93|87.97|87.93|87.98|87.93|87.97|87.93|11465
1626698260000|2021-07-19 12:37:40|87.98|87.94|87.98|87.93|87.99|87.96|87.96|87.93|60209
1626698270000|2021-07-19 12:37:50|87.97|87.94|88.03|87.97|88.04|88.01|87.96|87.94|25419
1626698280000|2021-07-19 12:38:00|88.02|87.98|88|87.97|88.04|87.99|88|87.95|5180
1626698290000|2021-07-19 12:38:10|88.02|87.98|88.05|88|88.07|88.02|88.02|87.98|6167
1626698300000|2021-07-19 12:38:20|88.04|87.99|88.06|88.02|88.06|88.02|88.03|87.99|255
1626698310000|2021-07-19 12:38:30|88.05|88.03|88.14|88.09|88.15|88.09|88.05|88.03|21662
1626698320000|2021-07-19 12:38:40|88.13|88.08|88.08|88.03|88.13|88.08|88.06|88.01|11904
1626698330000|2021-07-19 12:38:50|88.07|88.04|88.07|88.03|88.07|88.04|88.07|88.03|20
1626698340000|2021-07-19 12:39:00|88.08|88.04|88.12|88.06|88.13|88.07|88.07|88.04|9374
1626698350000|2021-07-19 12:39:10|88.09|88.07|88.11|88.08|88.13|88.08|88.09|88.07|19795
1626698360000|2021-07-19 12:39:20|88.1|88.07|88.06|88.02|88.1|88.07|88.06|88|4400
1626698370000|2021-07-19 12:39:30||88||88.03||88.03||88|326
1626698380000|2021-07-19 12:39:40|88.07|88.02|88.04|88|88.07|88.02|88.04|88|1700
1626698390000|2021-07-19 12:39:50|||||||||2000
1626698400000|2021-07-19 12:40:00|88.05|88.01|88|87.95|88.05|88.01|88|87.94|4731
1626698410000|2021-07-19 12:40:10|87.99|87.94|88|87.94|88|87.94|87.99|87.93|1802
1626698420000|2021-07-19 12:40:20|87.99|87.95|87.99|87.96|88|87.96|87.99|87.95|32233
1626698430000|2021-07-19 12:40:30|88|87.95|88.02|87.97|88.02|87.98|88|87.94|8009
1626698440000|2021-07-19 12:40:40|88.01|87.96|87.99|87.96|88.01|87.98|87.99|87.96|700
1626698450000|2021-07-19 12:40:50|87.98|87.94|87.99|87.95|87.99|87.95|87.97|87.9|3484
1626698460000|2021-07-19 12:41:00|||||||||8907
1626698470000|2021-07-19 12:41:10|88|87.96|88|87.95|88.02|87.99|87.99|87.95|25103
1626698480000|2021-07-19 12:41:20|88.01|87.96|88.01|87.98|88.05|87.99|88|87.96|6230
1626698490000|2021-07-19 12:41:30|88|87.96|87.99|87.93|88.02|87.96|87.99|87.92|5629
1626698500000|2021-07-19 12:41:40|87.98|87.91|87.95|87.92|87.98|87.92|87.95|87.91|16554
1626698510000|2021-07-19 12:41:50|87.98|87.93|87.98|87.94|87.98|87.94|87.98|87.93|1692
1626698520000|2021-07-19 12:42:00|88|87.95|87.98|87.94|88|87.96|87.98|87.94|3570
1626698530000|2021-07-19 12:42:10|88|87.95|88|87.97|88|87.97|88|87.95|6411
1626698540000|2021-07-19 12:42:20|87.99|87.96|87.97|87.91|87.99|87.96|87.97|87.91|2521
1626698550000|2021-07-19 12:42:30|87.98|87.92|87.98|87.93|87.99|87.93|87.98|87.92|1845
1626698560000|2021-07-19 12:42:40|88|87.92|88|87.98|88|87.98|88|87.92|4821
1626698570000|2021-07-19 12:42:50|87.99|87.97|88.02|87.97|88.03|88|87.99|87.93|39523
1626698580000|2021-07-19 12:43:00|88.03|87.98|88.05|88.02|88.05|88.02|88|87.98|12694
1626698590000|2021-07-19 12:43:10||88.03||88.02||88.03||88.02|3706
1626698600000|2021-07-19 12:43:20|88.04|88.03|87.99|87.96|88.04|88.03|87.99|87.96|10782
1626698610000|2021-07-19 12:43:30|87.98|87.95|87.95|87.89|87.98|87.95|87.94|87.89|9349
1626698620000|2021-07-19 12:43:40|87.96|87.9|87.96|87.92|87.96|87.92|87.95|87.89|2500
1626698630000|2021-07-19 12:43:50|87.95|87.91|87.88|87.85|87.95|87.92|87.85|87.8|40629
1626698640000|2021-07-19 12:44:00|87.9|87.86|87.89|87.86|87.9|87.86|87.88|87.86|2824
1626698650000|2021-07-19 12:44:10|87.9|87.87|87.96|87.93|87.98|87.93|87.9|87.87|23385
1626698660000|2021-07-19 12:44:20|87.95|87.91|87.93|87.89|87.95|87.91|87.93|87.89|7500
1626698670000|2021-07-19 12:44:30|87.92|87.86|87.94|87.9|87.95|87.9|87.9|87.86|12063
1626698680000|2021-07-19 12:44:40|87.95|87.89|87.94|87.9|87.95|87.91|87.94|87.89|4901
1626698690000|2021-07-19 12:44:50|87.97|87.91|88.06|87.98|88.06|87.98|87.96|87.91|15270
1626698700000|2021-07-19 12:45:00|88.05|87.99|87.98|87.91|88.05|88|87.98|87.91|10816
1626698710000|2021-07-19 12:45:10|87.97|87.9|87.93|87.89|87.97|87.9|87.92|87.87|8795
1626698720000|2021-07-19 12:45:20|||||||||18000
1626698730000|2021-07-19 12:45:30|87.95|87.9|87.95|87.91|88|87.96|87.95|87.9|15518
1626698740000|2021-07-19 12:45:40|87.94|87.9|87.95|87.89|87.95|87.9|87.94|87.88|570
1626698750000|2021-07-19 12:45:50|87.94|87.88|87.93|87.88|87.94|87.88|87.92|87.88|1740
1626698760000|2021-07-19 12:46:00|87.92|87.89|87.93|87.91|87.94|87.91|87.92|87.88|207
1626698770000|2021-07-19 12:46:10|87.94|87.92|87.97|87.93|88|87.95|87.94|87.9|11817
1626698780000|2021-07-19 12:46:20||87.94||87.93||87.94||87.93|5903
1626698790000|2021-07-19 12:46:30|88|87.94|88.01|87.96|88.03|87.98|88|87.94|5576
1626698800000|2021-07-19 12:46:40|88.04|87.97|88.03|87.99|88.04|88.01|88.01|87.96|2206
1626698810000|2021-07-19 12:46:50|88.05|87.98|88.04|87.98|88.05|87.98|88.04|87.97|16746
1626698820000|2021-07-19 12:47:00|88.05|87.99|88.05|88.02|88.05|88.02|88.03|87.99|659
1626698830000|2021-07-19 12:47:10|88.07|88.03|88.09|88.05|88.12|88.05|88.07|88.03|10555
1626698840000|2021-07-19 12:47:20||88.06||88.06||88.06||88.06|1187
1626698850000|2021-07-19 12:47:30|88.12|88.07|88.12|88.1|88.12|88.1|88.09|88.07|18929
1626698860000|2021-07-19 12:47:40|88.11|88.09|88.11|88.06|88.11|88.09|88.11|88.06|1372
1626698870000|2021-07-19 12:47:50|88.1|88.07|88.16|88.12|88.18|88.12|88.1|88.07|3030
1626698880000|2021-07-19 12:48:00|88.17|88.13|88.17|88.14|88.18|88.14|88.17|88.12|4161
1626698890000|2021-07-19 12:48:10|88.16|88.12|88.09|88.05|88.16|88.12|88.09|88.05|10510
1626698900000|2021-07-19 12:48:20|88.08|88.02|88.05|88.02|88.08|88.03|88.05|88.02|22
1626698910000|2021-07-19 12:48:30|88.04|88|88.03|88|88.04|88|88.03|87.99|19092
1626698920000|2021-07-19 12:48:40|88.02|87.99|88|87.98|88.02|87.99|88|87.97|3500
1626698930000|2021-07-19 12:48:50|88.01|87.97|87.94|87.89|88.03|88.01|87.94|87.88|81678
1626698940000|2021-07-19 12:49:00|87.96|87.9|88.02|88|88.02|88|87.96|87.9|52971
1626698950000|2021-07-19 12:49:10|88.07|88.01|88.02|87.98|88.08|88.01|88.02|87.97|21593
1626698960000|2021-07-19 12:49:20|88.05|87.99|88.05|88|88.07|88.02|88.04|87.99|3550
1626698970000|2021-07-19 12:49:30|88.06|88.01|88.1|88.04|88.11|88.04|88.06|88.01|3324
1626698980000|2021-07-19 12:49:40|88.09|88.05|88.17|88.13|88.18|88.13|88.09|88.05|11433
1626698990000|2021-07-19 12:49:50|88.16|88.1|88.24|88.19|88.25|88.21|88.14|88.09|26707
1626699000000|2021-07-19 12:50:00|88.23|88.21|88.18|88.15|88.27|88.21|88.18|88.15|2066
1626699010000|2021-07-19 12:50:10|88.17|88.13|88.15|88.13|88.17|88.13|88.15|88.13|10853
1626699020000|2021-07-19 12:50:20|88.18|88.14|88.18|88.13|88.18|88.14|88.18|88.13|2036
1626699030000|2021-07-19 12:50:30|88.17|88.14|88.17|88.13|88.17|88.14|88.17|88.13|1204
1626699050000|2021-07-19 12:50:50|88.16|88.11|88.16|88.11|88.16|88.12|88.16|88.1|6577
1626699060000|2021-07-19 12:51:00|88.18|88.12|88.13|88.09|88.22|88.19|88.12|88.09|22454
1626699070000|2021-07-19 12:51:10|88.12|88.06|88.13|88.07|88.14|88.07|88.12|88.06|525
1626699080000|2021-07-19 12:51:20|88.12|88.06|88.12|88.07|88.12|88.07|88.12|88.06|1000
1626699090000|2021-07-19 12:51:30|88.11|88.06|88.12|88.07|88.13|88.07|88.1|88.02|2218
1626699100000|2021-07-19 12:51:40|88.11|88.05|88.13|88.08|88.18|88.13|88.09|88.03|20735
1626699110000|2021-07-19 12:51:50||88.06||88.08||88.08||88.06|395
1626699120000|2021-07-19 12:52:00|88.12|88.09|88.17|88.14|88.18|88.14|88.12|88.09|5854
1626699130000|2021-07-19 12:52:10|88.16|88.13|88.15|88.1|88.17|88.13|88.13|88.07|8055
1626699140000|2021-07-19 12:52:20|88.19|88.11|88.19|88.12|88.2|88.12|88.19|88.11|399
1626699150000|2021-07-19 12:52:30|88.2||88.2||88.2||88.2||0
1626699160000|2021-07-19 12:52:40|||||||||6741
1626699170000|2021-07-19 12:52:50|88.18|88.13|88.23|88.18|88.23|88.18|88.18|88.13|3776
1626699180000|2021-07-19 12:53:00|88.22|88.19|88.19|88.13|88.25|88.19|88.19|88.13|3230
1626699190000|2021-07-19 12:53:10|88.18|88.11|88.13|88.08|88.18|88.11|88.13|88.06|3054
1626699200000|2021-07-19 12:53:20|88.12|88.09|88.21|88.17|88.23|88.17|88.12|88.09|20149
1626699210000|2021-07-19 12:53:30|88.24|88.18|88.28|88.24|88.31|88.24|88.24|88.18|10045
1626699220000|2021-07-19 12:53:40|88.31|88.25|88.36|88.3|88.36|88.3|88.31|88.25|1189
1626699230000|2021-07-19 12:53:50|88.35|88.29|88.29|88.22|88.35|88.29|88.29|88.22|1710
1626699240000|2021-07-19 12:54:00||88.23||88.2||88.23||88.2|2249
1626699250000|2021-07-19 12:54:10|88.28|88.21|88.21|88.15|88.28|88.21|88.21|88.14|7072
1626699260000|2021-07-19 12:54:20|88.2|88.14|88.2|88.14|88.2|88.14|88.2|88.14|714
1626699270000|2021-07-19 12:54:30||88.15||88.15||88.15||88.15|0
1626699280000|2021-07-19 12:54:40|88.19||88.19||88.19||88.19||310
1626699300000|2021-07-19 12:55:00|88.18|88.14|88.15|88.09|88.18|88.14|88.15|88.08|37880
1626699310000|2021-07-19 12:55:10|88.14|88.08|88.11|88.05|88.14|88.08|88.11|88.05|4926
1626699320000|2021-07-19 12:55:20|||||||||2902
1626699330000|2021-07-19 12:55:30|||||||||12395
1626699350000|2021-07-19 12:55:50|88.12|88.06|88.13|88.09|88.15|88.09|88.12|88.06|15030
1626699360000|2021-07-19 12:56:00|88.12|88.1|88.09|88.05|88.12|88.1|88.08|88.05|8120
1626699370000|2021-07-19 12:56:10|88.11|88.06|88.09|88.05|88.11|88.06|88.09|88.05|8419
1626699380000|2021-07-19 12:56:20|88.11|88.06|88.11|88.06|88.15|88.1|88.11|88.06|13877
1626699390000|2021-07-19 12:56:30|88.1|88.05|88.1|88.06|88.1|88.06|88.09|88.05|11023
1626699410000|2021-07-19 12:56:50|88.11|88.07|88.11|88.08|88.13|88.08|88.11|88.07|2344
1626699420000|2021-07-19 12:57:00||88.07||88.07||88.07||88.07|7567
1626699430000|2021-07-19 12:57:10|88.1|88.05|88.18|88.13|88.21|88.14|88.1|88.05|18048
1626699440000|2021-07-19 12:57:20|88.17|88.12|88.12|88.09|88.17|88.13|88.12|88.06|5055
1626699450000|2021-07-19 12:57:30|88.11|88.08|88.11|88.07|88.11|88.08|88.11|88.06|3552
1626699460000|2021-07-19 12:57:40|88.1|88.05|88.11|88.06|88.11|88.07|88.06|88.05|8647
1626699470000|2021-07-19 12:57:50|88.12|88.07|88.12|88.07|88.12|88.07|88.12|88.07|0
1626699480000|2021-07-19 12:58:00|88.11|88.08|88.11|88.08|88.12|88.08|88.1|88.07|1690
1626699490000|2021-07-19 12:58:10|||||||||3506
1626699500000|2021-07-19 12:58:20||88.07||88.08||88.08||88.07|236
1626699510000|2021-07-19 12:58:30|||||||||561
1626699530000|2021-07-19 12:58:50|88.1|88.07|88.06|88.03|88.1|88.07|88.05|88.03|20024
1626699540000|2021-07-19 12:59:00|88.07|88.04|88.12|88.07|88.12|88.08|88.07|88.04|6963
1626699550000|2021-07-19 12:59:10|88.11|88.06|88.02|88|88.12|88.08|88.02|88|9857
1626699560000|2021-07-19 12:59:20|88.01|87.97|88|87.96|88.01|87.97|88|87.94|3010
1626699570000|2021-07-19 12:59:30|87.99|87.94|88|87.94|88|87.94|87.99|87.93|600
1626699580000|2021-07-19 12:59:40|87.99|87.92|87.98|87.93|88|87.93|87.98|87.92|0
1626699590000|2021-07-19 12:59:50|87.97|87.94|87.97|87.91|88.02|87.97|87.97|87.9|10721
1626699600000|2021-07-19 13:00:00|87.96|87.9|87.95|87.91|87.96|87.91|87.93|87.89|2185
1626699610000|2021-07-19 13:00:10|87.94|87.9|87.98|87.94|88|87.96|87.94|87.9|33091
1626699620000|2021-07-19 13:00:20|87.99|87.95|88.04|88|88.07|88.02|87.99|87.95|21615
1626699630000|2021-07-19 13:00:30||88.01||88.01||88.01||88|7
1626699640000|2021-07-19 13:00:40|88.03||88.03||88.03||88.03||190
1626699650000|2021-07-19 13:00:50|88.02|88|87.98|87.94|88.02|88|87.98|87.93|12657
1626699660000|2021-07-19 13:01:00|87.99|87.95|88.01|87.99|88.02|87.99|87.98|87.95|9511
1626699670000|2021-07-19 13:01:10|88|87.97|87.95|87.9|88|87.97|87.95|87.9|5578
1626699680000|2021-07-19 13:01:20|87.94|87.89|87.95|87.9|87.95|87.9|87.94|87.89|2210
1626699690000|2021-07-19 13:01:30|||||||||1448
1626699710000|2021-07-19 13:01:50|87.97|87.91|87.96|87.9|87.99|87.94|87.95|87.9|5125
1626699720000|2021-07-19 13:02:00|87.95|87.89|87.96|87.91|87.96|87.91|87.94|87.89|3766
1626699730000|2021-07-19 13:02:10|87.97|87.93|88.01|87.95|88.02|87.95|87.97|87.93|7302
1626699740000|2021-07-19 13:02:20|88|87.94|87.98|87.95|88|87.95|87.98|87.93|908
1626699750000|2021-07-19 13:02:30|87.97|87.93|87.94|87.9|87.97|87.93|87.94|87.89|3954
1626699760000|2021-07-19 13:02:40|87.95|87.91|87.98|87.95|88|87.98|87.95|87.91|55837
1626699770000|2021-07-19 13:02:50|87.99|87.92|87.98|87.91|87.99|87.93|87.96|87.9|11381
1626699780000|2021-07-19 13:03:00|87.99|87.92|88.05|88.01|88.05|88.01|87.99|87.92|17083
1626699790000|2021-07-19 13:03:10|88.08|88.03|88.09|88.04|88.1|88.04|88.08|88.03|9411
1626699800000|2021-07-19 13:03:20|||||||||8342
1626699810000|2021-07-19 13:03:30|88.11|88.05|88.03|87.99|88.12|88.05|88.03|87.99|11086
1626699820000|2021-07-19 13:03:40|88.02|87.98|88|87.95|88.02|87.98|88|87.95|5245
1626699830000|2021-07-19 13:03:50|||||||||4846
1626699840000|2021-07-19 13:04:00|87.99|87.94|87.99|87.93|88|87.95|87.98|87.92|1940
1626699850000|2021-07-19 13:04:10|88|87.92|87.98|87.95|88|87.95|87.98|87.92|420
1626699860000|2021-07-19 13:04:20|88|87.96|88.03|88|88.03|88|88|87.96|7019
1626699870000|2021-07-19 13:04:30|88.02|87.99|88.01|87.97|88.02|88|88.01|87.97|2501
1626699880000|2021-07-19 13:04:40|88|87.98|88.02|87.97|88.03|87.98|88|87.97|5
1626699890000|2021-07-19 13:04:50|88.01|87.96|87.98|87.93|88.01|87.96|87.98|87.92|7973
1626699900000|2021-07-19 13:05:00|87.99|87.94|87.98|87.96|87.99|87.96|87.98|87.94|28000
1626699920000|2021-07-19 13:05:20|||||||||5000
1626699950000|2021-07-19 13:05:50|87.97|87.94|87.88|87.83|87.97|87.94|87.88|87.82|58299
1626699960000|2021-07-19 13:06:00|87.87|87.82|87.85|87.84|87.87|87.84|87.84|87.8|2208
1626699970000|2021-07-19 13:06:10|||||||||1119
1626699980000|2021-07-19 13:06:20|87.84|87.81|87.85|87.83|87.86|87.83|87.84|87.8|7418
1626699990000|2021-07-19 13:06:30|87.86|87.84|87.88|87.85|87.88|87.86|87.85|87.83|112459
1626700000000|2021-07-19 13:06:40|87.87|87.86|87.89|87.86|87.89|87.87|87.87|87.86|6528
1626700010000|2021-07-19 13:06:50|87.91|87.87|87.94|87.91|87.95|87.91|87.9|87.86|10499
1626700020000|2021-07-19 13:07:00|87.96|87.92|87.96|87.92|87.98|87.93|87.96|87.91|5243
1626700030000|2021-07-19 13:07:10|87.95|87.91|87.96|87.92|87.97|87.96|87.93|87.9|40408
1626700040000|2021-07-19 13:07:20|||||||||400
1626700050000|2021-07-19 13:07:30|87.98|87.93|87.98|87.95|87.98|87.95|87.98|87.93|33131
1626700060000|2021-07-19 13:07:40|88|87.96|87.99|87.95|88|87.97|87.98|87.94|7860
1626700070000|2021-07-19 13:07:50|88|87.94|87.99|87.95|88|87.95|87.99|87.94|772
1626700080000|2021-07-19 13:08:00|87.98|87.93|87.94|87.9|87.98|87.93|87.94|87.9|362
1626700090000|2021-07-19 13:08:10|87.95|87.91|88|87.96|88|87.96|87.95|87.91|19779
1626700100000|2021-07-19 13:08:20|87.99|87.95|88.04|88|88.04|88.01|87.99|87.95|5199
1626700110000|2021-07-19 13:08:30|88.03|88.01|88.04|88.01|88.04|88.01|88.03|88.01|0
1626700120000|2021-07-19 13:08:40|88.06|88|88.08|88.04|88.08|88.04|88.05|88|4945
1626700130000|2021-07-19 13:08:50|88.11|88.05|88.08|88.02|88.13|88.08|88.06|88.01|3545
1626700140000|2021-07-19 13:09:00|88.07|88.01|88.09|88.04|88.09|88.04|88.07|88.01|0
1626700150000|2021-07-19 13:09:10|88.1|88.05|88.18|88.14|88.2|88.14|88.09|88.05|52537
1626700170000|2021-07-19 13:09:30|88.19|88.15|88.2|88.15|88.2|88.15|88.14|88.1|26110
1626700190000|2021-07-19 13:09:50|88.19|88.13|88.13|88.09|88.19|88.14|88.13|88.09|11022
1626700200000|2021-07-19 13:10:00|88.14|88.1|88.11|88.04|88.16|88.11|88.11|88.04|14005
1626700210000|2021-07-19 13:10:10||88.06||88.07||88.07||88.06|0
1626700220000|2021-07-19 13:10:20|88.1|88.05|88.1|88.05|88.1|88.05|88.1|88.05|6880
1626700230000|2021-07-19 13:10:30|88.09|88.02|88.1|88.04|88.11|88.06|88.05|88.02|13064
1626700240000|2021-07-19 13:10:40|88.12|88.05|88.14|88.1|88.14|88.1|88.1|88.05|29821
1626700250000|2021-07-19 13:10:50||88.09||88.09||88.09||88.09|45
1626700260000|2021-07-19 13:11:00|88.13|88.08|88.15|88.09|88.16|88.1|88.11|88.08|3332
1626700270000|2021-07-19 13:11:10|88.14|88.08|88.14|88.09|88.14|88.09|88.13|88.08|4324
1626700280000|2021-07-19 13:11:20||88.1||88.1||88.1||88.1|0
1626700290000|2021-07-19 13:11:30|88.16|88.11|88.18|88.15|88.18|88.16|88.16|88.11|19939
1626700300000|2021-07-19 13:11:40|88.17|88.13|88.17|88.12|88.18|88.13|88.16|88.12|2085
1626700310000|2021-07-19 13:11:50||88.13||88.13||88.13||88.13|2840
1626700320000|2021-07-19 13:12:00|88.16|88.12|88.12|88.09|88.16|88.12|88.11|88.07|33356
1626700330000|2021-07-19 13:12:10|88.11|88.08|88.12|88.05|88.12|88.08|88.1|88.04|9623
1626700340000|2021-07-19 13:12:20|88.11|88.06|88.12|88.05|88.12|88.07|88.11|88.05|4375
1626700350000|2021-07-19 13:12:30|88.11|88.04|88.09|88.04|88.11|88.04|88.08|88.04|7778
1626700360000|2021-07-19 13:12:40|||||||||5000
1626700380000|2021-07-19 13:13:00|88.08|88.05|88.09|88.05|88.09|88.05|88.08|88.05|35953
1626700390000|2021-07-19 13:13:10|88.1|88.06|88.16|88.12|88.16|88.14|88.1|88.06|44373
1626700400000|2021-07-19 13:13:20|88.15|88.1|88.14|88.1|88.15|88.1|88.14|88.1|665
1626700410000|2021-07-19 13:13:30|||||||||2167
1626700420000|2021-07-19 13:13:40|88.13|88.08|88.1|88.04|88.13|88.08|88.08|88.04|5347
1626700430000|2021-07-19 13:13:50|88.09|88.02|88.08|88.03|88.1|88.04|88.04|88.02|15636
1626700440000|2021-07-19 13:14:00|88.09|88.04|88.07|88.02|88.09|88.04|88.07|88.02|14069
1626700450000|2021-07-19 13:14:10|88.06||88.06||88.06||88.06||0
1626700460000|2021-07-19 13:14:20|88.05|88|88.04|88.01|88.05|88.01|88.03|88|3326
1626700480000|2021-07-19 13:14:40|88.03|88.02|88.01|87.97|88.03|88.02|88|87.96|33148
1626700490000|2021-07-19 13:14:50|88|87.98|88|87.96|88|87.98|87.99|87.96|4400
1626700500000|2021-07-19 13:15:00|87.99|87.95|87.93|87.9|87.99|87.96|87.93|87.9|46587
1626700510000|2021-07-19 13:15:10|87.92|87.87|87.91|87.87|87.92|87.87|87.91|87.87|4480
1626700520000|2021-07-19 13:15:20|87.9||87.91||87.91||87.9||25250
1626700530000|2021-07-19 13:15:30|87.92|87.88|87.93|87.89|87.94|87.9|87.92|87.88|10146
1626700540000|2021-07-19 13:15:40|87.92|87.9|87.95|87.91|87.95|87.93|87.92|87.9|40192
1626700550000|2021-07-19 13:15:50||87.9||87.91||87.91||87.9|13053
1626700560000|2021-07-19 13:16:00|87.93|87.9|87.89|87.88|87.93|87.9|87.89|87.86|6579
1626700570000|2021-07-19 13:16:10|87.9||87.9||87.9||87.9||12250
1626700580000|2021-07-19 13:16:20|87.89||87.89||87.9||87.89||3633
1626700590000|2021-07-19 13:16:30|87.9|87.86|87.89|87.82|87.9|87.86|87.86|87.81|35403
1626700600000|2021-07-19 13:16:40|87.9|87.83|87.91|87.86|87.91|87.86|87.9|87.83|19792
1626700610000|2021-07-19 13:16:50|87.9|87.85|87.88|87.83|87.91|87.87|87.88|87.83|26525
1626700620000|2021-07-19 13:17:00|87.9|87.84|87.89|87.87|87.9|87.87|87.87|87.82|3530
1626700630000|2021-07-19 13:17:10|87.88|87.84|87.86|87.81|87.88|87.84|87.86|87.8|56214
1626700640000|2021-07-19 13:17:20|87.85||87.85||87.85||87.85||2
1626700650000|2021-07-19 13:17:30|87.84|87.8|87.84|87.8|87.85|87.8|87.83|87.8|3622
1626700660000|2021-07-19 13:17:40|87.83||87.84||87.84||87.83||10971
1626700670000|2021-07-19 13:17:50|87.85|87.81|87.85|87.81|87.85|87.84|87.84|87.8|15110
1626700680000|2021-07-19 13:18:00|||||||||552
1626700690000|2021-07-19 13:18:10|87.84||87.84||87.85||87.84||1420
1626700700000|2021-07-19 13:18:20|87.83|87.82|87.85|87.81|87.86|87.84|87.83|87.81|6858
1626700710000|2021-07-19 13:18:30|87.84|87.82|87.86|87.83|87.87|87.83|87.84|87.82|102872
1626700720000|2021-07-19 13:18:40|87.85|87.82|87.97|87.94|87.98|87.94|87.85|87.81|128892
1626700730000|2021-07-19 13:18:50|87.98|87.95|87.97|87.95|87.98|87.95|87.97|87.94|4407
1626700740000|2021-07-19 13:19:00|87.98|87.96|88.04|88|88.08|88.05|87.98|87.96|39289
1626700750000|2021-07-19 13:19:10|88.03|87.97|87.99|87.95|88.03|87.97|87.99|87.94|5983
1626700760000|2021-07-19 13:19:20|87.98|87.94|87.97|87.93|87.98|87.94|87.96|87.93|5927
1626700770000|2021-07-19 13:19:30|87.96|87.92|87.94|87.89|87.96|87.93|87.94|87.89|19117
1626700780000|2021-07-19 13:19:40|87.93|87.9|87.93|87.89|87.93|87.9|87.92|87.89|6458
1626700790000|2021-07-19 13:19:50|87.94|87.9|87.92|87.87|87.96|87.92|87.9|87.87|8713
1626700800000|2021-07-19 13:20:00|87.91|87.85|87.98|87.93|87.98|87.93|87.89|87.85|10375
1626700810000|2021-07-19 13:20:10|||||||||23485
1626700820000|2021-07-19 13:20:20|88|87.94|87.99|87.94|88|87.94|87.99|87.93|110
1626700830000|2021-07-19 13:20:30|88|87.95|88.05|87.97|88.66|88.41|88|87.95|366603
1626700840000|2021-07-19 13:20:40|88.02|87.98|88.07|88.03|88.08|88.03|88.02|87.97|24055
1626700850000|2021-07-19 13:20:50|88.04|87.99|88.04|87.99|88.04|87.99|87.97|87.9|18702
1626700860000|2021-07-19 13:21:00|88.03|87.98|87.98|87.9|88.03|87.98|87.98|87.89|10611
1626700870000|2021-07-19 13:21:10|87.97|87.93|87.96|87.88|87.97|87.93|87.96|87.88|33005
1626700880000|2021-07-19 13:21:20|87.95|87.89|87.95|87.89|87.95|87.89|87.95|87.88|6593
1626700890000|2021-07-19 13:21:30|87.94|87.88|87.88|87.82|87.94|87.88|87.88|87.81|2915
1626700900000|2021-07-19 13:21:40|87.87|87.81|87.84|87.8|87.87|87.81|87.84|87.8|7956
1626700910000|2021-07-19 13:21:50|87.83|87.78|87.87|87.83|87.87|87.84|87.83|87.78|30111
1626700920000|2021-07-19 13:22:00|87.89|87.84|87.95|87.9|87.99|87.91|87.89|87.84|42634
1626700930000|2021-07-19 13:22:10|87.94|87.91|87.95|87.91|87.95|87.91|87.94|87.91|0
1626700940000|2021-07-19 13:22:20|87.94|87.9|87.88|87.82|87.94|87.9|87.88|87.81|77413
1626700950000|2021-07-19 13:22:30|87.87|87.83|87.9|87.84|87.9|87.86|87.86|87.81|17198
1626700960000|2021-07-19 13:22:40|87.91|87.85|87.9|87.86|87.91|87.86|87.9|87.85|5045
1626700970000|2021-07-19 13:22:50|87.91|87.87|87.96|87.91|87.97|87.91|87.91|87.87|13663
1626700980000|2021-07-19 13:23:00|87.97|87.92|87.96|87.92|87.99|87.92|87.96|87.92|210
1626700990000|2021-07-19 13:23:10|87.97|87.93|87.96|87.92|87.99|87.93|87.96|87.92|4978
1626701000000|2021-07-19 13:23:20|87.97|87.93|87.99|87.94|87.99|87.94|87.97|87.93|0
1626701010000|2021-07-19 13:23:30|88|87.95|88.04|87.99|88.05|88|88|87.94|25464
1626701020000|2021-07-19 13:23:40|88.05|88|88.13|88.09|88.13|88.09|88.05|88|16729
1626701030000|2021-07-19 13:23:50|88.15|88.1|88.16|88.13|88.17|88.13|88.15|88.1|8868
1626701040000|2021-07-19 13:24:00|88.17|88.14|88.18|88.13|88.25|88.18|88.17|88.13|32628
1626701050000|2021-07-19 13:24:10|88.17|88.12|88.16|88.12|88.17|88.12|88.16|88.12|162
1626701060000|2021-07-19 13:24:20|88.15|88.1|88.13|88.09|88.15|88.1|88.11|88.09|12102
1626701070000|2021-07-19 13:24:30|88.14|88.1|88.18|88.14|88.2|88.14|88.14|88.1|25616
1626701080000|2021-07-19 13:24:40|88.2|88.15|88.16|88.12|88.2|88.15|88.16|88.12|2250
1626701090000|2021-07-19 13:24:50|88.17|88.13|88.21|88.18|88.21|88.18|88.17|88.13|3424
1626701100000|2021-07-19 13:25:00|88.2|88.16|88.12|88.06|88.2|88.18|88.12|88.05|31004
1626701110000|2021-07-19 13:25:10||88.03||88.04||88.04||88.03|0
1626701120000|2021-07-19 13:25:20|88.11|88.03|88.12|88.06|88.12|88.06|88.1|88.03|1421
1626701130000|2021-07-19 13:25:30|88.11||88.11||88.11||88.11||1
1626701150000|2021-07-19 13:25:50|88.1|88.04|88.09|88.03|88.11|88.04|88.09|88.01|3657
1626701160000|2021-07-19 13:26:00|88.1|88.04|88.12|88.06|88.13|88.1|88.1|88.04|8083
1626701170000|2021-07-19 13:26:10|88.11|88.07|88.13|88.08|88.13|88.08|88.11|88.07|1191
1626701180000|2021-07-19 13:26:20|88.12|88.07|88.1|88.04|88.12|88.07|88.09|88.04|8237
1626701190000|2021-07-19 13:26:30|88.09|88.05|88.1|88.04|88.1|88.05|88.09|88.03|1880
1626701200000|2021-07-19 13:26:40|88.09||88.09||88.09||88.09||0
1626701220000|2021-07-19 13:27:00|88.08|88.02|88.11|88.06|88.11|88.06|88.05|88.01|24096
1626701230000|2021-07-19 13:27:10|88.1|88.07|88.13|88.07|88.13|88.1|88.09|88.07|19879
1626701240000|2021-07-19 13:27:20|88.12|88.04|88.11|88.04|88.12|88.05|88.09|88.04|5221
1626701250000|2021-07-19 13:27:30|88.1|88.05|88.13|88.09|88.13|88.09|88.09|88.05|3847
1626701260000|2021-07-19 13:27:40|88.14|88.1|88.19|88.16|88.21|88.16|88.14|88.1|43064
1626701270000|2021-07-19 13:27:50|88.22|88.17|88.19|88.16|88.22|88.19|88.19|88.16|13160
1626701280000|2021-07-19 13:28:00|88.18|88.13|88.19|88.15|88.19|88.15|88.16|88.1|12232
1626701290000|2021-07-19 13:28:10|88.18|88.13|88.19|88.14|88.19|88.16|88.17|88.11|8482
1626701300000|2021-07-19 13:28:20|88.2|88.15|88.2|88.15|88.23|88.2|88.2|88.14|3429
1626701310000|2021-07-19 13:28:30|88.22|88.14|88.19|88.14|88.22|88.16|88.16|88.1|48002
1626701320000|2021-07-19 13:28:40|88.18|88.11|88.13|88.07|88.18|88.11|88.11|88.06|62630
1626701330000|2021-07-19 13:28:50|88.14||88.12||88.14||88.12||11276
1626701340000|2021-07-19 13:29:00|88.11|88.08|88.11|88.05|88.13|88.08|88.1|88.04|1813
1626701350000|2021-07-19 13:29:10|88.1|88.04|88.09|88.03|88.1|88.04|88.09|88.02|0
1626701360000|2021-07-19 13:29:20|88.08|88.02|88.07|88.02|88.09|88.05|88.07|88.02|19356
1626701370000|2021-07-19 13:29:30|88.06|88.03|88.07|88.02|88.1|88.06|88.06|88.02|1902
1626701380000|2021-07-19 13:29:40|88.09|88.03|88.09|88.03|88.09|88.03|88.09|88.03|734
1626701390000|2021-07-19 13:29:50|88.08|88.04|88.08|88.02|88.09|88.05|88.07|88.01|3943
1626701400000|2021-07-19 13:30:00|88.07|88.03|88.03|87.98|88.07|88.04|88|87.98|24777
1626701410000|2021-07-19 13:30:10|88.02|87.97|88.06|88.04|88.06|88.05|87.96|87.94|45457
1626701420000|2021-07-19 13:30:20|88.09|88.05|88.09|88.02|88.14|88.08|88.06|88.01|15683
1626701430000|2021-07-19 13:30:30|88.08|88.01|88.01|87.96|88.08|88.01|87.98|87.94|26884
1626701440000|2021-07-19 13:30:40|88.04|87.97|87.95|87.9|88.05|88|87.95|87.9|19826
1626701450000|2021-07-19 13:30:50|87.94|87.91|87.93|87.87|87.96|87.91|87.9|87.81|12409
1626701460000|2021-07-19 13:31:00|87.92|87.86|88.07|88.02|88.08|88.03|87.92|87.86|40689
1626701470000|2021-07-19 13:31:10|88.08|88.06|88.21|88.16|88.22|88.16|88.07|88.02|43857
1626701480000|2021-07-19 13:31:20|88.22|88.17|88.33|88.27|88.37|88.32|88.22|88.16|39040
1626701490000|2021-07-19 13:31:30|88.34|88.28|88.42|88.38|88.48|88.38|88.33|88.28|19682
1626701500000|2021-07-19 13:31:40|88.41|88.36|88.54|88.52|88.61|88.57|88.4|88.33|122219
1626701510000|2021-07-19 13:31:50|88.57|88.53|88.53|88.48|88.58|88.57|88.51|88.48|45259
1626701520000|2021-07-19 13:32:00|88.54|88.49|88.68|88.63|88.68|88.63|88.5|88.48|47540
1626701530000|2021-07-19 13:32:10|88.67|88.62|88.6|88.52|88.74|88.69|88.6|88.51|38921
1626701540000|2021-07-19 13:32:20|88.59|88.54|88.54|88.5|88.68|88.58|88.53|88.48|115714
1626701550000|2021-07-19 13:32:30|88.53|88.49|88.38|88.3|88.54|88.49|88.38|88.3|14520
1626701560000|2021-07-19 13:32:40|88.37|88.29|88.31|88.21|88.49|88.38|88.31|88.2|70624
1626701570000|2021-07-19 13:32:50|88.3|88.2|88.25|88.18|88.32|88.23|88.25|88.16|6254
1626701580000|2021-07-19 13:33:00|88.26|88.19|88.39|88.33|88.42|88.37|88.26|88.19|51768
1626701590000|2021-07-19 13:33:10|88.38|88.31|88.33|88.28|88.38|88.32|88.33|88.27|10328
1626701600000|2021-07-19 13:33:20|88.32|88.27|88.29|88.24|88.32|88.27|88.27|88.21|23451
1626701610000|2021-07-19 13:33:30|88.28|88.25|88.2|88.1|88.28|88.25|88.2|88.1|28067
1626701620000|2021-07-19 13:33:40|88.19|88.11|88.27|88.2|88.27|88.2|88.17|88.11|20969
1626701630000|2021-07-19 13:33:50|88.29|88.21|88.31|88.26|88.43|88.34|88.29|88.21|269228
1626701640000|2021-07-19 13:34:00|88.3|88.25|88.24|88.14|88.31|88.26|88.24|88.13|7356
1626701650000|2021-07-19 13:34:10|88.23|88.15|88.25|88.17|88.26|88.2|88.23|88.15|5207
1626701660000|2021-07-19 13:34:20|88.24|88.16|88.28|88.22|88.34|88.27|88.24|88.16|37445
1626701670000|2021-07-19 13:34:30|88.27|88.23|88.29|88.21|88.29|88.23|88.22|88.16|18461
1626701680000|2021-07-19 13:34:40|88.3|88.2|88.37|88.29|88.38|88.29|88.29|88.2|37113
1626701690000|2021-07-19 13:34:50|88.38|88.3|88.37|88.31|88.4|88.34|88.35|88.3|5074
1626701700000|2021-07-19 13:35:00|88.36|88.27|88.4|88.36|88.4|88.36|88.34|88.24|6491
1626701710000|2021-07-19 13:35:10|88.42|88.37|88.42|88.33|88.48|88.42|88.41|88.32|13949
1626701720000|2021-07-19 13:35:20|88.41|88.34|88.41|88.35|88.44|88.39|88.41|88.34|5189
1626701730000|2021-07-19 13:35:30|88.42|88.36|88.35|88.26|88.44|88.37|88.35|88.25|18624
1626701740000|2021-07-19 13:35:40|88.34|88.24|88.2|88.12|88.34|88.25|88.19|88.1|28635
1626701750000|2021-07-19 13:35:50|88.19|88.13|88.18|88.11|88.19|88.13|88.17|88.1|4111
1626701760000|2021-07-19 13:36:00|88.17|88.12|88.32|88.26|88.33|88.26|88.14|88.08|38220
1626701770000|2021-07-19 13:36:10|88.33|88.27|88.33|88.28|88.35|88.28|88.32|88.26|1085
1626701780000|2021-07-19 13:36:20|88.34|88.29|88.3|88.22|88.39|88.32|88.3|88.21|18740
1626701790000|2021-07-19 13:36:30|88.29|88.21|88.18|88.1|88.3|88.24|88.18|88.1|22877
1626701800000|2021-07-19 13:36:40|88.17|88.07|88.13|88.05|88.17|88.07|88.11|88.02|11404
1626701810000|2021-07-19 13:36:50|88.14|88.06|88.19|88.13|88.19|88.13|88.14|88.06|10514
1626701820000|2021-07-19 13:37:00|88.22|88.14|88.14|88.06|88.22|88.15|88.14|88.06|29026
1626701830000|2021-07-19 13:37:10|88.13|88.05|88.06|88.01|88.13|88.05|88.06|88.01|13918
1626701840000|2021-07-19 13:37:20|88.05|88|88.01|87.94|88.05|88|87.94|87.93|106619
1626701850000|2021-07-19 13:37:30|88|87.92|87.98|87.92|88.01|87.92|87.98|87.91|1100
1626701860000|2021-07-19 13:37:40|87.99|87.93|88|87.93|88|87.93|87.99|87.93|2774
1626701870000|2021-07-19 13:37:50|88.01|87.94|88.06|88|88.08|88|88.01|87.94|23426
1626701880000|2021-07-19 13:38:00|88.07|88.01|88.14|88.07|88.15|88.09|88.07|88.01|29199
1626701890000|2021-07-19 13:38:10|88.15|88.08|88.24|88.15|88.25|88.15|88.15|88.08|16289
1626701900000|2021-07-19 13:38:20|88.25|88.16|88.24|88.16|88.25|88.16|88.23|88.16|8118
1626701910000|2021-07-19 13:38:30|88.25|88.17|88.14|88.07|88.27|88.24|88.14|88.07|50114
1626701920000|2021-07-19 13:38:40|88.13|88.06|88.12|88.04|88.14|88.06|88.11|88.02|17560
1626701930000|2021-07-19 13:38:50|88.11|88.05|88.13|88.06|88.14|88.11|88.1|88.02|55195
1626701940000|2021-07-19 13:39:00|88.12|88.07|88.1|88.02|88.12|88.07|88.1|88.01|3982
1626701950000|2021-07-19 13:39:10|88.09|88.01|88.03|87.95|88.11|88.04|88.01|87.94|9932
1626701960000|2021-07-19 13:39:20|88.02|87.94|88|87.93|88.02|87.94|88|87.93|3233
1626701970000|2021-07-19 13:39:30|87.99|87.92|88.11|88.03|88.16|88.11|87.99|87.92|93363
1626701980000|2021-07-19 13:39:40|88.12||88.1||88.12||88.1||3505
1626701990000|2021-07-19 13:39:50|88.13|88.04|88.12|88.06|88.13|88.06|88.1|88.04|3880
1626702000000|2021-07-19 13:40:00|88.11|88.05|87.92|87.85|88.11|88.07|87.92|87.83|98453
1626702010000|2021-07-19 13:40:10|87.91|87.86|87.93|87.88|87.93|87.88|87.88|87.8|35303
1626702020000|2021-07-19 13:40:20|87.95|87.89|87.99|87.94|88|87.95|87.95|87.89|16020
1626702030000|2021-07-19 13:40:30|88.01|87.95|87.89|87.82|88.01|87.95|87.89|87.81|35696
1626702040000|2021-07-19 13:40:40|87.9|87.83|88.01|87.95|88.02|87.97|87.9|87.83|35032
1626702050000|2021-07-19 13:40:50|88.02|87.96|88.03|87.97|88.08|87.98|88|87.95|11587
1626702060000|2021-07-19 13:41:00|88.02|87.95|87.96|87.89|88.02|87.97|87.92|87.86|53407
1626702070000|2021-07-19 13:41:10|87.95|87.9|87.98|87.93|87.98|87.93|87.95|87.9|12475
1626702080000|2021-07-19 13:41:20|87.99|87.94|88.01|87.99|88.05|88|87.98|87.92|52747
1626702090000|2021-07-19 13:41:30|88|87.97|88.01|87.98|88.01|87.98|87.97|87.9|29462
1626702100000|2021-07-19 13:41:40|88.04|87.99|88.04|88|88.04|88|88.02|87.97|14564
1626702110000|2021-07-19 13:41:50|88.03|87.99|88.01|87.95|88.03|88|87.97|87.9|56138
1626702120000|2021-07-19 13:42:00|88.02|87.96|88.09|88.04|88.09|88.04|88.01|87.96|41695
1626702130000|2021-07-19 13:42:10|88.08|88.01|88.03|87.98|88.09|88.05|88.01|87.98|24388
1626702140000|2021-07-19 13:42:20|88.02|87.97|88.03|88|88.03|88|87.98|87.9|23160
1626702150000|2021-07-19 13:42:30|88.04|88.01|88.02|87.95|88.04|88.01|88|87.94|19473
1626702160000|2021-07-19 13:42:40|88.04|87.97|88.01|87.96|88.04|87.99|88|87.92|18023
1626702170000|2021-07-19 13:42:50|88|87.94|88.01|87.96|88.05|88|87.96|87.9|75291
1626702180000|2021-07-19 13:43:00|88.02|87.97|88.09|88.05|88.09|88.06|87.98|87.91|65585
1626702190000|2021-07-19 13:43:10|88.08|88.06|88.07|88.01|88.09|88.06|88.02|87.99|32329
1626702200000|2021-07-19 13:43:20|88.09|88.02|88.07|88.01|88.09|88.07|88.07|88|9151
1626702210000|2021-07-19 13:43:30|88.08|88.02|88.01|87.98|88.09|88.05|88.01|87.95|6513
1626702220000|2021-07-19 13:43:40|88|87.97|88.01|87.97|88.01|87.97|88|87.95|4183
1626702230000|2021-07-19 13:43:50|87.99|87.99|88.01|87.97|88.01|87.99|87.99|87.93|18358
1626702240000|2021-07-19 13:44:00|88.04|87.98|88.08|88.01|88.09|88.04|88.01|87.96|32196
1626702250000|2021-07-19 13:44:10|88.07|88.02|88.11|88.06|88.14|88.09|88.07|88.02|11187
1626702260000|2021-07-19 13:44:20|88.1|88.07|88.18|88.12|88.18|88.13|88.09|88.07|21454
1626702270000|2021-07-19 13:44:30|88.21|88.13|88.12|88.07|88.24|88.16|88.12|88.06|32529
1626702280000|2021-07-19 13:44:40|88.11|88.06|88.1|88.05|88.12|88.06|88.1|88.05|2705
1626702290000|2021-07-19 13:44:50|88.11|88.06|88.09|88.02|88.12|88.06|88.08|88|5610
1626702300000|2021-07-19 13:45:00|88.11|88.03|88.11|88.04|88.19|88.13|88.1|88.03|48903
1626702310000|2021-07-19 13:45:10|88.1|88.03|88.05|88.01|88.1|88.03|88.05|87.98|11419
1626702320000|2021-07-19 13:45:20|88.06|88.02|88.1|88.05|88.11|88.07|88.05|88.01|9684
1626702330000|2021-07-19 13:45:30|88.09|88.03|88.06|87.99|88.09|88.03|88.06|87.98|512
1626702340000|2021-07-19 13:45:40||88.01||88.02||88.02||88.01|7133
1626702350000|2021-07-19 13:45:50||88.01||88.01||88.01||88.01|0
1626702360000|2021-07-19 13:46:00|88.05|88.03|88.06|88.04|88.08|88.04|88.05|88.01|327
1626702370000|2021-07-19 13:46:10|88.08|88.05|88.01|87.96|88.09|88.05|88.01|87.96|21870
1626702380000|2021-07-19 13:46:20|||||||||1230
1626702390000|2021-07-19 13:46:30|88|87.92|88.01|87.96|88.01|87.96|87.99|87.92|3351
1626702400000|2021-07-19 13:46:40|88|87.94|88.01|87.95|88.03|87.99|87.92|87.91|78137
1626702410000|2021-07-19 13:46:50|88|87.96|88.01|87.97|88.01|87.97|88|87.95|5434
1626702420000|2021-07-19 13:47:00|88.04|87.98|88.01|87.98|88.04|88.02|87.99|87.96|23786
1626702430000|2021-07-19 13:47:10|88.02|87.96|87.96|87.91|88.02|87.98|87.92|87.91|22260
1626702440000|2021-07-19 13:47:20|87.95|87.92|88|87.94|88.01|87.98|87.95|87.92|24453
1626702450000|2021-07-19 13:47:30|87.98|87.95|87.99|87.95|88.01|87.97|87.98|87.95|9379
1626702460000|2021-07-19 13:47:40|88|87.96|87.99|87.95|88.01|87.96|87.99|87.95|11485
1626702470000|2021-07-19 13:47:50|87.98|87.96|88.01|87.98|88.01|87.98|87.98|87.96|1580
1626702480000|2021-07-19 13:48:00|88.02|87.99|88.12|88.07|88.12|88.07|88.02|87.98|34240
1626702490000|2021-07-19 13:48:10|88.11|88.06|88.04|88|88.12|88.07|88.04|88|14231
1626702500000|2021-07-19 13:48:20|88.03|88.01|88.06|88.03|88.06|88.03|88.03|88.01|2864
1626702510000|2021-07-19 13:48:30|88.05|88.02|88.05|87.97|88.05|88.02|88.05|87.96|42
1626702520000|2021-07-19 13:48:40|88.06|87.98|88.11|88.07|88.15|88.07|88.06|87.98|23280
1626702530000|2021-07-19 13:48:50|88.13|88.05|88.09|88.05|88.13|88.07|88.07|88.05|2384
1626702540000|2021-07-19 13:49:00|88.1|88.06|88.03|87.98|88.11|88.07|88.03|87.98|20720
1626702550000|2021-07-19 13:49:10|88.02|87.97|88.02|87.98|88.02|87.98|88.02|87.96|3806
1626702560000|2021-07-19 13:49:20|88.03|87.97|88|87.97|88.03|87.98|88|87.97|6075
1626702570000|2021-07-19 13:49:30|87.99|87.95|87.97|87.91|87.99|87.96|87.97|87.91|1783
1626702580000|2021-07-19 13:49:40|87.96|87.9|87.97|87.93|87.98|87.97|87.95|87.9|26933
1626702590000|2021-07-19 13:49:50|87.96|87.91|87.95|87.91|87.97|87.92|87.95|87.91|8582
1626702600000|2021-07-19 13:50:00|87.94|87.9|87.88|87.83|87.94|87.9|87.88|87.81|9032
1626702610000|2021-07-19 13:50:10|87.89|87.84|87.9|87.86|87.9|87.87|87.89|87.84|16649
1626702620000|2021-07-19 13:50:20|87.89|87.85|87.88|87.82|87.89|87.86|87.86|87.82|15813
1626702630000|2021-07-19 13:50:30|87.87|87.81|87.84|87.81|87.87|87.82|87.82|87.8|6175
1626702640000|2021-07-19 13:50:40|87.83|87.8|87.83|87.8|87.83|87.81|87.83|87.8|4925
1626702650000|2021-07-19 13:50:50|87.82|87.77|87.86|87.81|87.86|87.81|87.82|87.77|30301
1626702660000|2021-07-19 13:51:00|87.84|87.82|87.92|87.88|87.95|87.9|87.84|87.82|42609
1626702670000|2021-07-19 13:51:10|87.91|87.85|87.88|87.83|87.91|87.88|87.87|87.82|13142
1626702680000|2021-07-19 13:51:20|87.87|87.82|87.87|87.82|87.87|87.83|87.85|87.79|4839
1626702690000|2021-07-19 13:51:30|87.88|87.83|87.82|87.77|87.88|87.85|87.82|87.77|13960
1626702700000|2021-07-19 13:51:40|87.81|87.78|87.85|87.8|87.86|87.8|87.81|87.78|5486
1626702710000|2021-07-19 13:51:50|87.84|87.78|87.85|87.81|87.85|87.81|87.83|87.78|1805
1626702720000|2021-07-19 13:52:00|87.84|87.8|87.83|87.79|87.85|87.81|87.79|87.77|22805
1626702730000|2021-07-19 13:52:10|87.84|87.8|87.8|87.77|87.89|87.83|87.8|87.77|29554
1626702740000|2021-07-19 13:52:20|87.79|87.75|87.81|87.78|87.81|87.78|87.76|87.7|24736
1626702750000|2021-07-19 13:52:30|87.84|87.77|87.83|87.78|87.86|87.8|87.81|87.76|13771
1626702760000|2021-07-19 13:52:40|87.84|87.79|87.85|87.79|87.86|87.82|87.84|87.79|2154
1626702770000|2021-07-19 13:52:50|87.84|87.8|87.84|87.8|87.84|87.8|87.82|87.78|23648
1626702780000|2021-07-19 13:53:00|87.86|87.81|87.86|87.8|87.86|87.82|87.83|87.78|7709
1626702790000|2021-07-19 13:53:10|87.87|87.81|87.89|87.84|87.89|87.85|87.86|87.81|17932
1626702800000|2021-07-19 13:53:20|87.88|87.85|87.89|87.85|87.89|87.85|87.87|87.84|8332
1626702810000|2021-07-19 13:53:30|87.91|87.86|87.86|87.82|87.91|87.87|87.85|87.8|60692
1626702820000|2021-07-19 13:53:40|87.85|87.81|87.89|87.85|87.91|87.85|87.84|87.81|6538
1626702830000|2021-07-19 13:53:50|87.91|87.87|87.8|87.75|87.91|87.87|87.8|87.74|37962
1626702840000|2021-07-19 13:54:00|87.79|87.76|87.74|87.7|87.79|87.76|87.74|87.7|3356
1626702850000|2021-07-19 13:54:10|87.73|87.68|87.7|87.65|87.73|87.68|87.7|87.64|12018
1626702870000|2021-07-19 13:54:30|87.71|87.66|87.74|87.71|87.75|87.71|87.68|87.64|10569
1626702880000|2021-07-19 13:54:40|87.78|87.72|87.77|87.72|87.78|87.72|87.77|87.72|5090
1626702890000|2021-07-19 13:54:50|87.76|87.7|87.76|87.73|87.77|87.73|87.75|87.7|982
1626702900000|2021-07-19 13:55:00|87.75|87.74|87.72|87.68|87.75|87.74|87.7|87.64|1962
1626702910000|2021-07-19 13:55:10|87.71|87.67|87.61|87.57|87.71|87.67|87.6|87.57|32416
1626702920000|2021-07-19 13:55:20|87.6|87.55|87.56|87.51|87.6|87.57|87.56|87.51|30826
1626702930000|2021-07-19 13:55:30|87.55|87.5|87.51|87.47|87.55|87.5|87.5|87.44|170470
1626702940000|2021-07-19 13:55:40|87.5|87.46|87.42|87.36|87.51|87.46|87.42|87.35|14413
1626702950000|2021-07-19 13:55:50|87.41|87.35|87.41|87.36|87.44|87.41|87.36|87.3|82197
1626702960000|2021-07-19 13:56:00|87.43|87.37|87.43|87.38|87.47|87.42|87.41|87.36|39132
1626702970000|2021-07-19 13:56:10|87.42|87.37|87.39|87.35|87.42|87.37|87.39|87.35|5168
1626702980000|2021-07-19 13:56:20|87.4|87.36|87.47|87.43|87.49|87.43|87.4|87.36|15451
1626702990000|2021-07-19 13:56:30|87.48|87.44|87.45|87.4|87.52|87.46|87.45|87.39|17613
1626703000000|2021-07-19 13:56:40|87.44|87.41|87.42|87.4|87.49|87.44|87.4|87.36|54746
1626703010000|2021-07-19 13:56:50|87.41|87.39|87.41|87.38|87.42|87.39|87.41|87.38|2027
1626703020000|2021-07-19 13:57:00|87.4|87.37|87.4|87.36|87.44|87.37|87.36|87.3|58885
1626703030000|2021-07-19 13:57:10|87.39|87.37|87.46|87.42|87.48|87.42|87.39|87.37|13640
1626703040000|2021-07-19 13:57:20|87.47|87.43|87.46|87.42|87.48|87.44|87.45|87.42|17052
1626703050000|2021-07-19 13:57:30|87.45|87.45|87.42|87.37|87.46|87.45|87.41|87.36|15231
1626703060000|2021-07-19 13:57:40|87.43|87.39|87.5|87.47|87.5|87.48|87.43|87.39|19452
1626703070000|2021-07-19 13:57:50|87.52|87.48|87.57|87.52|87.58|87.52|87.52|87.47|44396
1626703080000|2021-07-19 13:58:00|87.56|87.53|87.61|87.6|87.64|87.6|87.56|87.53|24719
1626703090000|2021-07-19 13:58:10|87.66||87.63||87.66||87.63||2
1626703100000|2021-07-19 13:58:20|87.62|87.58|87.56|87.51|87.62|87.58|87.54|87.48|22253
1626703110000|2021-07-19 13:58:30|87.55|87.52|87.55|87.51|87.55|87.52|87.53|87.5|6231
1626703120000|2021-07-19 13:58:40|87.54|87.5|87.55|87.52|87.55|87.52|87.54|87.5|5859
1626703130000|2021-07-19 13:58:50||87.53||87.54||87.54||87.51|1368
1626703150000|2021-07-19 13:59:10|87.57|87.55|87.6|87.55|87.64|87.58|87.57|87.52|17992
1626703160000|2021-07-19 13:59:20|87.59|87.52|87.56|87.51|87.62|87.57|87.56|87.5|21796
1626703170000|2021-07-19 13:59:30|87.55|87.53|87.56|87.52|87.57|87.53|87.54|87.47|10058
1626703180000|2021-07-19 13:59:40|87.55|87.53|87.55|87.52|87.55|87.53|87.55|87.5|923
1626703190000|2021-07-19 13:59:50|87.56|87.53|87.64|87.59|87.64|87.59|87.56|87.52|13771
1626703200000|2021-07-19 14:00:00|87.63|87.6|87.6|87.57|87.63|87.6|87.6|87.52|17670
1626703210000|2021-07-19 14:00:10|87.64|87.58|87.63|87.59|87.65|87.61|87.6|87.55|13624
1626703220000|2021-07-19 14:00:20|87.59|87.58|87.59|87.55|87.62|87.59|87.58|87.5|24928
1626703230000|2021-07-19 14:00:30|87.58|87.53|87.55|87.5|87.58|87.54|87.55|87.5|30786
1626703240000|2021-07-19 14:00:40|87.54|87.48|87.5|87.43|87.54|87.5|87.5|87.41|35337
1626703250000|2021-07-19 14:00:50|87.48|87.41|87.46|87.41|87.48|87.42|87.46|87.4|1071
1626703260000|2021-07-19 14:01:00|87.47|87.44|87.49|87.42|87.5|87.45|87.47|87.42|5473
1626703270000|2021-07-19 14:01:10|87.5|87.43|87.44|87.38|87.52|87.5|87.44|87.38|55393
1626703280000|2021-07-19 14:01:20|87.46|87.39|87.39|87.33|87.47|87.39|87.39|87.31|14930
1626703290000|2021-07-19 14:01:30|||||||||848
1626703300000|2021-07-19 14:01:40|||||||||2000
1626703310000|2021-07-19 14:01:50|87.33|87.32|87.3|87.26|87.38|87.33|87.3|87.26|35097
1626703320000|2021-07-19 14:02:00|87.31|87.27|87.39|87.35|87.42|87.35|87.31|87.27|32765
1626703330000|2021-07-19 14:02:10|87.4|87.36|87.5|87.46|87.5|87.46|87.39|87.36|34976
1626703340000|2021-07-19 14:02:20|87.51|87.47|87.49|87.43|87.54|87.5|87.49|87.43|14500
1626703350000|2021-07-19 14:02:30|87.48|87.42|87.46|87.4|87.48|87.43|87.45|87.39|2951
1626703360000|2021-07-19 14:02:40|87.45|87.39|87.43|87.39|87.45|87.39|87.43|87.39|565
1626703370000|2021-07-19 14:02:50|87.42|87.36|87.39|87.35|87.42|87.36|87.39|87.34|1075
1626703380000|2021-07-19 14:03:00|87.4|87.37|87.45|87.38|87.47|87.4|87.4|87.37|14386
1626703390000|2021-07-19 14:03:10|87.46|87.4|87.46|87.41|87.46|87.41|87.46|87.4|21747
1626703400000|2021-07-19 14:03:20|87.45|87.4|87.43|87.39|87.45|87.41|87.4|87.34|10890
1626703410000|2021-07-19 14:03:30|87.42|87.38|87.44|87.41|87.44|87.41|87.41|87.35|10535
1626703420000|2021-07-19 14:03:40|87.46|87.42|87.49|87.44|87.54|87.45|87.46|87.42|5536
1626703430000|2021-07-19 14:03:50|87.48|87.43|87.54|87.52|87.54|87.52|87.46|87.41|61100
1626703440000|2021-07-19 14:04:00|87.56|87.53|87.63|87.58|87.64|87.58|87.56|87.53|11937
1626703450000|2021-07-19 14:04:10|87.62|87.57|87.55|87.5|87.62|87.59|87.54|87.5|17723
1626703460000|2021-07-19 14:04:20|87.54|87.51|87.57|87.52|87.57|87.52|87.53|87.5|2972
1626703470000|2021-07-19 14:04:30|87.61|87.53|87.56|87.53|87.63|87.56|87.56|87.53|11905
1626703480000|2021-07-19 14:04:40|87.57|87.54|87.58|87.55|87.58|87.56|87.57|87.53|14219
1626703490000|2021-07-19 14:04:50|87.59|87.56|87.68|87.64|87.69|87.65|87.59|87.56|13959
1626703500000|2021-07-19 14:05:00|87.69|87.65|87.61|87.56|87.75|87.7|87.61|87.55|26709
1626703510000|2021-07-19 14:05:10|87.6|87.52|87.54|87.5|87.61|87.57|87.54|87.5|8920
1626703520000|2021-07-19 14:05:20|87.53|87.47|87.5|87.45|87.53|87.47|87.45|87.41|29845
1626703530000|2021-07-19 14:05:30|87.51|87.46|87.5|87.43|87.51|87.47|87.47|87.42|48994
1626703540000|2021-07-19 14:05:40|87.49||87.49||87.49||87.49||0
1626703550000|2021-07-19 14:05:50|87.48|87.44|87.55|87.49|87.55|87.52|87.48|87.44|25502
1626703560000|2021-07-19 14:06:00|87.57|87.5|87.57|87.52|87.58|87.55|87.5|87.49|74607
1626703570000|2021-07-19 14:06:10|87.52|87.51|87.59|87.54|87.61|87.56|87.52|87.51|30321
1626703580000|2021-07-19 14:06:20|87.58|87.55|87.62|87.58|87.62|87.6|87.58|87.52|17401
1626703590000|2021-07-19 14:06:30|87.61|87.59|87.7|87.67|87.72|87.67|87.61|87.59|20402
1626703600000|2021-07-19 14:06:40|87.71|87.68|87.72|87.69|87.73|87.7|87.7|87.66|12227
1626703610000|2021-07-19 14:06:50|87.71|87.68|87.68|87.67|87.71|87.68|87.68|87.66|13506
1626703620000|2021-07-19 14:07:00|87.67|87.66|87.67|87.65|87.67|87.66|87.66|87.6|11149
1626703630000|2021-07-19 14:07:10|87.7|87.66|87.81|87.77|87.82|87.78|87.7|87.65|18394
1626703640000|2021-07-19 14:07:20|87.82|87.78|87.8|87.77|87.91|87.86|87.8|87.77|18150
1626703650000|2021-07-19 14:07:30|87.79|87.76|87.87|87.82|87.87|87.82|87.78|87.73|10586
1626703660000|2021-07-19 14:07:40|87.86|87.79|87.83|87.79|87.86|87.79|87.81|87.75|20302
1626703670000|2021-07-19 14:07:50|87.84|87.8|87.8|87.76|87.87|87.84|87.8|87.75|30854
1626703680000|2021-07-19 14:08:00|87.79|87.73|87.75|87.7|87.79|87.73|87.75|87.67|5528
1626703690000|2021-07-19 14:08:10|87.74|87.71|87.68|87.63|87.74|87.71|87.68|87.61|7100
1626703700000|2021-07-19 14:08:20|87.69|87.64|87.64|87.59|87.72|87.68|87.64|87.57|19775
1626703710000|2021-07-19 14:08:30|87.63|87.56|87.59|87.54|87.63|87.57|87.59|87.53|4804
1626703720000|2021-07-19 14:08:40|87.58|87.53|87.6|87.55|87.61|87.56|87.58|87.53|5095
1626703730000|2021-07-19 14:08:50|87.59|87.56|87.61|87.56|87.63|87.59|87.59|87.55|10945
1626703740000|2021-07-19 14:09:00|87.62|87.58|87.51|87.46|87.62|87.58|87.51|87.45|14415
1626703750000|2021-07-19 14:09:10|87.5|87.44|87.5|87.43|87.51|87.47|87.48|87.4|30288
1626703760000|2021-07-19 14:09:20|87.51|87.44|87.55|87.51|87.55|87.51|87.51|87.43|6250
1626703770000|2021-07-19 14:09:30|87.57|87.52|87.55|87.5|87.58|87.54|87.54|87.47|53473
1626703780000|2021-07-19 14:09:40|87.54|87.51|87.54|87.49|87.54|87.51|87.51|87.44|60881
1626703790000|2021-07-19 14:09:50|87.57|87.5|87.57|87.51|87.6|87.53|87.54|87.5|7989
1626703800000|2021-07-19 14:10:00|87.56|87.49|87.54|87.49|87.56|87.52|87.48|87.42|20335
1626703810000|2021-07-19 14:10:10|87.53|87.5|87.5|87.46|87.53|87.51|87.49|87.46|5759
1626703820000|2021-07-19 14:10:20|87.52|87.42|87.44|87.4|87.52|87.42|87.44|87.4|2911
1626703830000|2021-07-19 14:10:30|87.43|87.38|87.43|87.38|87.44|87.38|87.43|87.38|1002
1626703840000|2021-07-19 14:10:40|87.42||87.43||87.43||87.42||3256
1626703850000|2021-07-19 14:10:50||87.39||87.39||87.39||87.39|4689
1626703860000|2021-07-19 14:11:00|87.44|87.4|87.46|87.4|87.48|87.47|87.43|87.4|43724
1626703870000|2021-07-19 14:11:10|87.45|87.39|87.37|87.29|87.45|87.39|87.37|87.29|1868
1626703880000|2021-07-19 14:11:20|87.36|87.26|87.27|87.19|87.36|87.26|87.27|87.19|264
1626703890000|2021-07-19 14:11:30|87.26|87.18|87.22|87.17|87.26|87.18|87.22|87.17|1247
1626703900000|2021-07-19 14:11:40|87.21|87.16|87.18|87.12|87.21|87.16|87.18|87.12|4584
1626703910000|2021-07-19 14:11:50|87.17|87.09|87.14|87.09|87.17|87.09|87.12|87.05|8064
1626703920000|2021-07-19 14:12:00|87.13|87.1|87.19|87.15|87.22|87.18|87.13|87.1|17655
1626703930000|2021-07-19 14:12:10|87.2|87.16|87.24|87.2|87.26|87.2|87.2|87.16|24504
1626703940000|2021-07-19 14:12:20|87.25|87.18|87.18|87.1|87.25|87.18|87.18|87.1|6027
1626703950000|2021-07-19 14:12:30|87.17|87.09|87.15|87.1|87.17|87.12|87.12|87.07|4103
1626703960000|2021-07-19 14:12:40|87.16|87.11|87.19|87.15|87.26|87.17|87.16|87.11|32050
1626703970000|2021-07-19 14:12:50|87.2|87.16|87.2|87.15|87.25|87.17|87.2|87.15|2400
1626703980000|2021-07-19 14:13:00|87.21|87.16|87.29|87.25|87.29|87.25|87.21|87.16|18156
1626703990000|2021-07-19 14:13:10|87.32|87.26|87.29|87.23|87.32|87.29|87.28|87.22|12808
1626704000000|2021-07-19 14:13:20|87.3|87.24|87.31|87.28|87.31|87.28|87.3|87.24|7352
1626704010000|2021-07-19 14:13:30|87.3|87.29|87.25|87.19|87.3|87.29|87.25|87.18|22740
1626704020000|2021-07-19 14:13:40|87.24|87.2|87.23|87.18|87.26|87.21|87.23|87.16|764
1626704030000|2021-07-19 14:13:50|87.22|87.16|87.19|87.14|87.22|87.16|87.19|87.12|6470
1626704040000|2021-07-19 14:14:00|87.18|87.13|87.08|87.04|87.18|87.13|87.08|87.02|23898
1626704050000|2021-07-19 14:14:10|87.09|87.05|87.01|86.96|87.1|87.05|86.98|86.92|325477
1626704060000|2021-07-19 14:14:20|87|86.97|86.94|86.9|87.02|86.99|86.93|86.9|56390
1626704070000|2021-07-19 14:14:30|86.93|86.88|86.87|86.8|86.96|86.88|86.87|86.8|12334
1626704080000|2021-07-19 14:14:40|86.86|86.78|86.78|86.73|86.86|86.79|86.75|86.72|79391
1626704090000|2021-07-19 14:14:50|86.79|86.74|86.81|86.79|86.81|86.79|86.74|86.72|133968
1626704100000|2021-07-19 14:15:00|86.83|86.8|86.9|86.85|86.95|86.9|86.83|86.8|33742
1626704110000|2021-07-19 14:15:10|86.92|86.86|86.95|86.91|86.99|86.92|86.92|86.86|29817
1626704120000|2021-07-19 14:15:20|86.94|86.9|86.97|86.92|86.98|86.93|86.94|86.9|17279
1626704130000|2021-07-19 14:15:30|86.96|86.91|86.96|86.9|86.96|86.92|86.91|86.84|42434
1626704140000|2021-07-19 14:15:40|86.95|86.89|86.95|86.91|86.96|86.93|86.92|86.88|5466
1626704150000|2021-07-19 14:15:50|86.96|86.9|86.88|86.83|86.96|86.91|86.86|86.79|10617
1626704160000|2021-07-19 14:16:00|86.91|86.84|86.93|86.9|86.96|86.91|86.91|86.84|16949
1626704170000|2021-07-19 14:16:10|86.96|86.91|86.94|86.9|87|86.96|86.94|86.87|19350
1626704180000|2021-07-19 14:16:20|86.96|86.89|86.92|86.88|86.96|86.9|86.89|86.87|88823
1626704190000|2021-07-19 14:16:30|86.93|86.89|86.93|86.9|86.93|86.9|86.92|86.89|7464
1626704200000|2021-07-19 14:16:40|86.95|86.91|86.97|86.93|86.97|86.93|86.93|86.91|14258
1626704210000|2021-07-19 14:16:50|87|86.94|86.96|86.91|87|86.97|86.93|86.9|26148
1626704220000|2021-07-19 14:17:00|86.97|86.93|87.05|87.01|87.06|87.02|86.97|86.93|62189
1626704230000|2021-07-19 14:17:10|87.04|86.97|86.96|86.91|87.04|87.02|86.96|86.9|10383
1626704240000|2021-07-19 14:17:20|86.95|86.9|86.96|86.91|86.96|86.91|86.95|86.9|13
1626704250000|2021-07-19 14:17:30|86.97|86.92|86.94|86.9|86.97|86.92|86.94|86.9|9114
1626704260000|2021-07-19 14:17:40|86.93|86.89|86.87|86.81|86.94|86.89|86.87|86.8|9547
1626704270000|2021-07-19 14:17:50|86.88|86.82|86.87|86.82|86.88|86.82|86.87|86.82|176
1626704280000|2021-07-19 14:18:00|86.88|86.83|86.97|86.92|86.97|86.92|86.88|86.83|90147
1626704290000|2021-07-19 14:18:10|86.96|86.93|86.95|86.93|86.97|86.94|86.95|86.91|5341
1626704300000|2021-07-19 14:18:20|86.96|86.94|86.99|86.95|86.99|86.95|86.96|86.94|118085
1626704310000|2021-07-19 14:18:30|86.95|86.94|87.05|87.01|87.05|87.01|86.95|86.93|141047
1626704320000|2021-07-19 14:18:40|87.04|87|87.08|87.03|87.09|87.06|87.03|87|28934
1626704330000|2021-07-19 14:18:50|87.07|87.04|87.07|87.03|87.07|87.04|87.07|87.03|6971
1626704340000|2021-07-19 14:19:00|87.08|87.04|87.04|87|87.1|87.08|87.03|87|50321
1626704350000|2021-07-19 14:19:10|87.03|86.98|87|86.95|87.03|86.98|86.98|86.93|3758
1626704360000|2021-07-19 14:19:20|87.01|86.96|86.99|86.95|87.02|86.98|86.99|86.95|4994
1626704370000|2021-07-19 14:19:30|86.98|86.93|86.92|86.87|86.98|86.95|86.92|86.87|48617
1626704380000|2021-07-19 14:19:40|86.93|86.88|86.97|86.93|86.97|86.95|86.93|86.88|30874
1626704390000|2021-07-19 14:19:50|87|86.94|87.05|86.97|87.06|86.98|87|86.94|7288
1626704400000|2021-07-19 14:20:00|87.04|86.96|86.93|86.88|87.04|87|86.93|86.88|12461
1626704410000|2021-07-19 14:20:10|86.92|86.87|87|86.94|87|86.96|86.92|86.87|31785
1626704420000|2021-07-19 14:20:20|87.04|86.95|87.06|86.98|87.06|86.98|87.04|86.95|4762
1626704430000|2021-07-19 14:20:30|87.08|86.99|87.18|87.11|87.18|87.11|87.08|86.99|28975
1626704440000|2021-07-19 14:20:40|87.19|87.12|87.34|87.27|87.36|87.27|87.17|87.12|22995
1626704450000|2021-07-19 14:20:50|87.32|87.26|87.39|87.35|87.43|87.36|87.31|87.26|15593
1626704460000|2021-07-19 14:21:00|87.38|87.31|87.4|87.34|87.4|87.34|87.37|87.31|4908
1626704470000|2021-07-19 14:21:10|87.39|87.33|87.41|87.35|87.41|87.35|87.31|87.24|76084
1626704480000|2021-07-19 14:21:20|87.4|87.34|87.38|87.32|87.4|87.34|87.37|87.31|30843
1626704490000|2021-07-19 14:21:30|87.37|87.33|87.3|87.25|87.37|87.33|87.3|87.24|18852
1626704500000|2021-07-19 14:21:40|87.29|87.22|87.28|87.24|87.32|87.26|87.27|87.22|11468
1626704510000|2021-07-19 14:21:50|87.29|87.25|87.27|87.22|87.3|87.26|87.27|87.22|12732
1626704520000|2021-07-19 14:22:00|87.28|87.23|87.35|87.3|87.38|87.3|87.28|87.22|31229
1626704530000|2021-07-19 14:22:10|87.34|87.29|87.2|87.14|87.34|87.29|87.19|87.13|27143
1626704540000|2021-07-19 14:22:20|87.19|87.13|87.17|87.11|87.19|87.13|87.17|87.1|31982
1626704550000|2021-07-19 14:22:30|87.16|87.12|87.16|87.13|87.17|87.13|87.15|87.09|7011
1626704560000|2021-07-19 14:22:40|87.17|87.14|87.23|87.18|87.26|87.18|87.17|87.12|16146
1626704570000|2021-07-19 14:22:50|87.22|87.19|87.23|87.17|87.23|87.19|87.2|87.16|25005
1626704580000|2021-07-19 14:23:00|87.24|87.18|87.18|87.13|87.24|87.2|87.17|87.12|7381
1626704590000|2021-07-19 14:23:10|87.17|87.12|87.13|87.07|87.17|87.12|87.13|87.06|23770
1626704600000|2021-07-19 14:23:20|87.12|87.05|87.08|87.03|87.12|87.06|87.08|87|1107
1626704610000|2021-07-19 14:23:30|87.07|87|87.05|86.99|87.07|87.03|87.05|86.98|3125
1626704620000|2021-07-19 14:23:40|87.04|87|87|86.93|87.04|87|87|86.92|24210
1626704630000|2021-07-19 14:23:50|87.01|86.94|87.01|86.94|87.01|86.94|87|86.94|8086
1626704640000|2021-07-19 14:24:00|87.02|86.95|87.03|86.97|87.06|87.04|87.01|86.95|53855
1626704650000|2021-07-19 14:24:10|87.02|86.96|86.99|86.94|87.02|86.97|86.96|86.92|7989
1626704660000|2021-07-19 14:24:20|87|86.95|87.06|87.01|87.06|87.01|87|86.95|7917
1626704670000|2021-07-19 14:24:30|87.05|86.98|87.02|86.95|87.05|86.98|86.98|86.94|1854
1626704680000|2021-07-19 14:24:40|87.05|86.96|87.06|87.02|87.06|87.02|87.02|86.95|16917
1626704690000|2021-07-19 14:24:50|87.09|87.03|87.12|87.07|87.13|87.07|87.09|87.03|10719
1626704700000|2021-07-19 14:25:00|87.11|87.05|87.04|86.97|87.12|87.08|87.04|86.96|18652
1626704710000|2021-07-19 14:25:10|87.03|86.96|87.02|86.95|87.03|86.96|87|86.92|11093
1626704720000|2021-07-19 14:25:20|87.03|86.96|87.03|86.97|87.05|87|87.01|86.95|5586
1626704730000|2021-07-19 14:25:30|87.02|86.96|86.95|86.91|87.02|86.96|86.95|86.9|16991
1626704740000|2021-07-19 14:25:40|86.94|86.9|86.9|86.85|86.94|86.9|86.85|86.8|45405
1626704750000|2021-07-19 14:25:50|86.91|86.83|86.85|86.79|86.91|86.84|86.79|86.75|70745
1626704760000|2021-07-19 14:26:00|86.79|86.78|86.84|86.79|86.85|86.81|86.78|86.77|66232
1626704770000|2021-07-19 14:26:10|86.79|86.78|86.85|86.83|86.85|86.83|86.77|86.75|48747
1626704780000|2021-07-19 14:26:20|86.84|86.78|86.86|86.83|86.86|86.83|86.84|86.76|13219
1626704790000|2021-07-19 14:26:30|86.87|86.8|86.95|86.9|86.97|86.9|86.87|86.8|39444
1626704800000|2021-07-19 14:26:40|86.94|86.91|86.94|86.86|86.99|86.93|86.94|86.86|15566
1626704810000|2021-07-19 14:26:50||86.88||86.9||86.9||86.88|400
1626704820000|2021-07-19 14:27:00|86.93|86.88|86.91|86.87|86.93|86.9|86.89|86.81|21912
1626704830000|2021-07-19 14:27:10|86.9|86.86|86.89|86.85|86.91|86.86|86.89|86.8|4440
1626704840000|2021-07-19 14:27:20|86.91|86.86|86.96|86.92|87|86.95|86.91|86.86|20204
1626704850000|2021-07-19 14:27:30|86.95|86.9|86.95|86.89|86.96|86.92|86.91|86.85|28122
1626704860000|2021-07-19 14:27:40|86.94|86.9|86.91|86.85|86.94|86.9|86.88|86.81|15250
1626704870000|2021-07-19 14:27:50|86.9|86.84|86.92|86.86|86.93|86.9|86.85|86.83|21784
1626704880000|2021-07-19 14:28:00|86.86|86.85|86.88|86.82|86.96|86.94|86.86|86.81|84889
1626704890000|2021-07-19 14:28:10|86.87|86.83|86.87|86.81|86.91|86.83|86.81|86.76|25131
1626704900000|2021-07-19 14:28:20|86.9|86.82|86.93|86.88|86.96|86.91|86.9|86.82|102650
1626704910000|2021-07-19 14:28:30|86.94|86.89|86.96|86.93|86.97|86.93|86.93|86.88|57534
1626704920000|2021-07-19 14:28:40|86.97|86.94|87.03|86.98|87.04|86.99|86.97|86.94|15588
1626704930000|2021-07-19 14:28:50|87.06|86.99|87.11|87.08|87.14|87.1|87.04|86.99|80717
1626704940000|2021-07-19 14:29:00|87.1|87.04|87.19|87.14|87.2|87.14|87.08|87.04|10304
1626704950000|2021-07-19 14:29:10|87.18|87.13|87.16|87.13|87.19|87.14|87.15|87.1|28284
1626704960000|2021-07-19 14:29:20|87.17|87.14|87.16|87.12|87.2|87.15|87.14|87.11|33388
1626704970000|2021-07-19 14:29:30|87.15|87.13|87.19|87.14|87.2|87.15|87.15|87.13|1621
1626704980000|2021-07-19 14:29:40|87.18|87.11|87.18|87.13|87.18|87.13|87.18|87.11|3508
1626704990000|2021-07-19 14:29:50|87.17|87.14|87.19|87.15|87.2|87.15|87.17|87.13|17337
1626705000000|2021-07-19 14:30:00|87.2|87.16|87.15|87.1|87.2|87.17|87.15|87.1|37212
1626705010000|2021-07-19 14:30:10|87.14|87.11|87.14|87.12|87.14|87.12|87.14|87.1|12964
1626705020000|2021-07-19 14:30:20|87.13|87.1|87.06|87.02|87.13|87.1|87.06|87|22766
1626705030000|2021-07-19 14:30:30|87.05|87|87.04|87|87.06|87.02|87.03|87|7340
1626705040000|2021-07-19 14:30:40|87.03|86.96|87.01|86.98|87.03|86.98|86.99|86.92|16171
1626705050000|2021-07-19 14:30:50|87.02|86.99|86.98|86.93|87.03|87.01|86.97|86.93|44244
1626705060000|2021-07-19 14:31:00|86.97|86.94|86.94|86.9|86.98|86.94|86.93|86.9|16730
1626705070000|2021-07-19 14:31:10|86.95|86.91|86.99|86.96|87.01|86.99|86.94|86.9|27220
1626705080000|2021-07-19 14:31:20|87.02|86.92|86.98|86.93|87.02|86.95|86.97|86.91|5601
1626705090000|2021-07-19 14:31:30|86.97|86.9|86.95|86.91|86.98|86.94|86.95|86.9|21744
1626705100000|2021-07-19 14:31:40||86.92||86.92||86.92||86.91|13679
1626705110000|2021-07-19 14:31:50|86.94|86.91|87.01|86.98|87.04|86.99|86.93|86.9|68157
1626705120000|2021-07-19 14:32:00|87.03|86.99|87.05|87.04|87.05|87.04|87.02|86.98|17850
1626705130000|2021-07-19 14:32:10|87.04|87.03|87.05|87.02|87.06|87.04|87.04|87.02|506
1626705140000|2021-07-19 14:32:20|87.06|87.03|87.09|87.05|87.09|87.06|87.06|87.03|36781
1626705150000|2021-07-19 14:32:30|87.08|87.03|87.04|87|87.08|87.03|87.03|86.99|10702
1626705160000|2021-07-19 14:32:40|87.03|86.99|87.01|86.98|87.04|86.99|87|86.98|56538
1626705170000|2021-07-19 14:32:50|87|86.96|86.98|86.96|87|86.98|86.98|86.95|13330
1626705180000|2021-07-19 14:33:00|86.97|86.95|87|86.98|87|86.98|86.96|86.95|22003
1626705190000|2021-07-19 14:33:10|87.01|86.99|86.99|86.95|87.01|87|86.99|86.93|36007
1626705200000|2021-07-19 14:33:20|87|86.96|86.98|86.93|87.01|86.96|86.98|86.93|805
1626705220000|2021-07-19 14:33:40|||||||||6
1626705230000|2021-07-19 14:33:50|86.99|86.94|87.06|87.04|87.07|87.04|86.98|86.94|93387
1626705240000|2021-07-19 14:34:00|87.08|87.05|87.13|87.12|87.14|87.12|87.08|87.05|28742
1626705250000|2021-07-19 14:34:10|87.14|87.11|87.19|87.14|87.2|87.16|87.13|87.11|28944
1626705260000|2021-07-19 14:34:20|87.2|87.16|87.21|87.17|87.21|87.18|87.19|87.16|23273
1626705270000|2021-07-19 14:34:30|87.2|87.16|87.27|87.25|87.29|87.25|87.19|87.16|23921
1626705280000|2021-07-19 14:34:40|87.26|87.24|87.16|87.12|87.26|87.25|87.16|87.12|39993
1626705290000|2021-07-19 14:34:50|87.15|87.13|87.06|87.01|87.18|87.15|87.06|87.01|78621
1626705300000|2021-07-19 14:35:00|87.07|87.02|87.04|87.01|87.09|87.05|87.02|87|46015
1626705310000|2021-07-19 14:35:10|87.05|87.02|87.02|86.97|87.05|87.03|87.02|86.95|8791
1626705320000|2021-07-19 14:35:20|87.01|86.95|86.98|86.95|87.01|86.95|86.98|86.95|4015
1626705330000|2021-07-19 14:35:30|86.97|86.94|86.9|86.85|86.97|86.94|86.9|86.84|29942
1626705340000|2021-07-19 14:35:40|86.89|86.87|86.84|86.8|86.89|86.87|86.84|86.79|7522
1626705350000|2021-07-19 14:35:50|86.85|86.81|86.82|86.79|86.86|86.84|86.82|86.79|19641
1626705360000|2021-07-19 14:36:00|86.81|86.78|86.83|86.79|86.83|86.82|86.79|86.75|29460
1626705370000|2021-07-19 14:36:10|86.82|86.8|86.83|86.8|86.83|86.8|86.82|86.79|14818
1626705380000|2021-07-19 14:36:20|86.82|86.79|86.8|86.75|86.82|86.79|86.8|86.75|7905
1626705390000|2021-07-19 14:36:30|86.79|86.76|86.83|86.8|86.83|86.81|86.79|86.75|60442
1626705400000|2021-07-19 14:36:40|86.82|86.79|86.8|86.78|86.83|86.79|86.77|86.72|47141
1626705410000|2021-07-19 14:36:50|86.79|86.77|86.81|86.79|86.81|86.79|86.77|86.74|32593
1626705420000|2021-07-19 14:37:00|86.82|86.8|86.79|86.73|86.82|86.8|86.79|86.72|36701
1626705430000|2021-07-19 14:37:10|86.78|86.72|86.71|86.68|86.78|86.72|86.7|86.65|10945
1626705440000|2021-07-19 14:37:20|86.72|86.69|86.72|86.7|86.75|86.72|86.72|86.69|35734
1626705450000|2021-07-19 14:37:30|86.73|86.71|86.79|86.77|86.79|86.77|86.72|86.71|42034
1626705460000|2021-07-19 14:37:40|86.78|86.76|86.76|86.73|86.81|86.76|86.76|86.71|15921
1626705470000|2021-07-19 14:37:50|86.77|86.74|86.8|86.77|86.8|86.78|86.77|86.74|9708
1626705480000|2021-07-19 14:38:00|86.82|86.78|86.82|86.79|86.82|86.79|86.79|86.74|7146
1626705490000|2021-07-19 14:38:10|86.83|86.78|86.93|86.87|86.94|86.91|86.83|86.78|94256
1626705500000|2021-07-19 14:38:20|86.92|86.88|86.91|86.87|86.92|86.89|86.88|86.84|11848
1626705510000|2021-07-19 14:38:30|86.9|86.86|86.8|86.75|86.9|86.86|86.8|86.73|92694
1626705520000|2021-07-19 14:38:40|86.79|86.73|86.82|86.79|86.84|86.8|86.78|86.73|42657
1626705530000|2021-07-19 14:38:50|86.79|86.76|86.78|86.74|86.81|86.76|86.76|86.7|6771
1626705540000|2021-07-19 14:39:00|86.79|86.75|86.8|86.73|86.84|86.79|86.79|86.72|26918
1626705550000|2021-07-19 14:39:10|86.82|86.74|86.88|86.84|86.88|86.84|86.81|86.74|53587
1626705560000|2021-07-19 14:39:20|86.86|86.85|86.98|86.92|87.01|86.96|86.86|86.84|32514
1626705570000|2021-07-19 14:39:30|86.97|86.93|86.98|86.91|87|86.95|86.97|86.9|6845
1626705580000|2021-07-19 14:39:40|86.97|86.9|86.97|86.91|86.97|86.91|86.97|86.9|275
1626705590000|2021-07-19 14:39:50|86.98|86.92|86.99|86.94|87.05|87.02|86.97|86.92|51261
1626705600000|2021-07-19 14:40:00|87|86.95|87.08|87.05|87.09|87.05|87|86.95|16382
1626705610000|2021-07-19 14:40:10|87.09|87.06|87.07|87.03|87.14|87.08|87|86.98|107360
1626705620000|2021-07-19 14:40:20|87.08|87.04|87.02|86.96|87.11|87.08|87.02|86.96|21763
1626705630000|2021-07-19 14:40:30||86.95||86.96||86.96||86.94|629
1626705640000|2021-07-19 14:40:40|87.01|86.95|86.96|86.91|87.01|86.95|86.95|86.9|3080
1626705650000|2021-07-19 14:40:50|86.98|86.92|87.01|86.97|87.01|86.98|86.98|86.92|22322
1626705660000|2021-07-19 14:41:00|86.99|86.96|87.1|87.05|87.11|87.05|86.99|86.94|42737
1626705670000|2021-07-19 14:41:10|87.11|87.1|87.18|87.13|87.19|87.13|87.1|87.06|12233
1626705680000|2021-07-19 14:41:20|87.19|87.14|87.19|87.15|87.19|87.16|87.17|87.14|479
1626705690000|2021-07-19 14:41:30|87.2|87.16|87.1|87.04|87.23|87.19|87.08|87.01|97952
1626705700000|2021-07-19 14:41:40|87.08|87.03|87.06|87|87.08|87.03|87.06|86.98|11999
1626705710000|2021-07-19 14:41:50|87.05|86.99|87.03|86.96|87.05|86.99|87|86.94|31851
1626705720000|2021-07-19 14:42:00|87.01|86.95|87.01|86.98|87.04|87.01|86.99|86.92|50745
1626705730000|2021-07-19 14:42:10|87|86.99|87.05|87|87.06|87.02|87|86.99|5662
1626705740000|2021-07-19 14:42:20|87.06|87.02|87.13|87.08|87.13|87.1|87.06|87.02|29237
1626705750000|2021-07-19 14:42:30|87.11|87.07|87.26|87.2|87.28|87.22|87.11|87.07|41551
1626705760000|2021-07-19 14:42:40|87.25|87.19|87.33|87.27|87.33|87.27|87.24|87.19|36528
1626705770000|2021-07-19 14:42:50|87.31|87.28|87.37|87.34|87.37|87.36|87.31|87.26|78859
1626705780000|2021-07-19 14:43:00|87.36|87.35|87.47|87.41|87.48|87.41|87.35|87.34|95870
1626705790000|2021-07-19 14:43:10|87.41|87.4|87.38|87.32|87.53|87.48|87.38|87.3|68811
1626705800000|2021-07-19 14:43:20|87.37|87.31|87.36|87.29|87.38|87.31|87.31|87.26|39355
1626705810000|2021-07-19 14:43:30|87.37|87.3|87.41|87.35|87.44|87.4|87.34|87.3|39462
1626705820000|2021-07-19 14:43:40|87.42|87.36|87.46|87.4|87.47|87.43|87.41|87.36|33036
1626705830000|2021-07-19 14:43:50|87.45|87.41|87.51|87.46|87.54|87.49|87.45|87.4|22800
1626705840000|2021-07-19 14:44:00|87.53|87.47|87.51|87.43|87.53|87.48|87.47|87.42|17738
1626705850000|2021-07-19 14:44:10|87.5|87.42|87.57|87.52|87.58|87.53|87.49|87.42|25288
1626705860000|2021-07-19 14:44:20|87.58|87.53|87.69|87.62|87.7|87.62|87.58|87.53|16300
1626705870000|2021-07-19 14:44:30|87.72|87.63|87.71|87.65|87.76|87.7|87.71|87.63|13865
1626705880000|2021-07-19 14:44:40|87.7|87.64|87.68|87.62|87.7|87.64|87.62|87.58|23897
1626705890000|2021-07-19 14:44:50|87.72|87.63|87.71|87.65|87.76|87.69|87.7|87.62|43271
1626705900000|2021-07-19 14:45:00|87.74|87.66|87.64|87.57|87.74|87.66|87.63|87.56|14776
1626705910000|2021-07-19 14:45:10|87.63|87.58|87.68|87.61|87.69|87.63|87.5|87.48|79866
1626705920000|2021-07-19 14:45:20|87.71|87.62|87.68|87.64|87.71|87.64|87.64|87.62|26845
1626705930000|2021-07-19 14:45:30|87.67|87.63|87.69|87.63|87.69|87.66|87.66|87.61|30625
1626705940000|2021-07-19 14:45:40|87.7|87.64|87.69|87.64|87.72|87.69|87.69|87.64|5417
1626705950000|2021-07-19 14:45:50|||||||||7
1626705960000|2021-07-19 14:46:00|87.7|87.65|87.72|87.69|87.72|87.69|87.7|87.65|5762
1626705970000|2021-07-19 14:46:10|87.73|87.7|87.8|87.76|87.81|87.76|87.73|87.7|16101
1626705980000|2021-07-19 14:46:20|87.79|87.77|87.76|87.7|87.83|87.78|87.76|87.69|23733
1626705990000|2021-07-19 14:46:30|87.75|87.69|87.7|87.66|87.79|87.76|87.6|87.56|93811
1626706000000|2021-07-19 14:46:40|87.69|87.64|87.65|87.61|87.69|87.64|87.65|87.6|5300
1626706010000|2021-07-19 14:46:50|87.67|87.6|87.67|87.63|87.67|87.63|87.65|87.6|7831
1626706020000|2021-07-19 14:47:00|87.69|87.64|87.68|87.64|87.69|87.66|87.67|87.64|22075
1626706030000|2021-07-19 14:47:10|87.67|87.65|87.71|87.67|87.72|87.67|87.67|87.64|24963
1626706040000|2021-07-19 14:47:20||87.66||87.65||87.66||87.64|1200
1626706050000|2021-07-19 14:47:30|87.7|87.64|87.63|87.6|87.7|87.64|87.63|87.6|29810
1626706060000|2021-07-19 14:47:40|87.62|87.57|87.66|87.64|87.66|87.64|87.62|87.57|19024
1626706070000|2021-07-19 14:47:50|87.69|87.65|87.63|87.6|87.69|87.65|87.63|87.59|19097
1626706080000|2021-07-19 14:48:00|87.65|87.61|87.65|87.6|87.66|87.62|87.62|87.59|21807
1626706090000|2021-07-19 14:48:10|87.64|87.59|87.59|87.54|87.64|87.6|87.59|87.52|13160
1626706100000|2021-07-19 14:48:20|87.61|87.53|87.6|87.55|87.62|87.57|87.6|87.53|24179
1626706110000|2021-07-19 14:48:30|87.59|87.56|87.54|87.5|87.59|87.56|87.5|87.48|125038
1626706120000|2021-07-19 14:48:40|87.53|87.49|87.48|87.42|87.53|87.5|87.48|87.41|8231
1626706130000|2021-07-19 14:48:50|87.47|87.43|87.5|87.45|87.5|87.47|87.47|87.43|17302
1626706140000|2021-07-19 14:49:00|87.51|87.46|87.51|87.47|87.52|87.48|87.5|87.46|17614
1626706150000|2021-07-19 14:49:10|87.52|87.48|87.57|87.51|87.59|87.55|87.52|87.48|26621
1626706160000|2021-07-19 14:49:20|||||||||5000
1626706170000|2021-07-19 14:49:30|87.56|87.5|87.55|87.51|87.56|87.51|87.55|87.5|10788
1626706180000|2021-07-19 14:49:40|87.54|87.5|87.45|87.37|87.54|87.5|87.45|87.37|20734
1626706190000|2021-07-19 14:49:50|87.44|87.38|87.46|87.41|87.46|87.43|87.44|87.38|19768
1626706200000|2021-07-19 14:50:00|87.48|87.42|87.48|87.43|87.48|87.44|87.46|87.41|9186
1626706210000|2021-07-19 14:50:10|87.47|87.42|87.42|87.34|87.47|87.42|87.42|87.34|1088
1626706220000|2021-07-19 14:50:20|87.41|87.32|87.3|87.25|87.41|87.34|87.3|87.24|11875
1626706230000|2021-07-19 14:50:30|87.33|87.26|87.31|87.27|87.33|87.28|87.3|87.26|9933
1626706240000|2021-07-19 14:50:40|87.3|87.26|87.29|87.26|87.31|87.26|87.28|87.26|15114
1626706250000|2021-07-19 14:50:50|87.28|87.24|87.28|87.25|87.29|87.27|87.26|87.24|13525
1626706260000|2021-07-19 14:51:00|87.29|87.26|87.26|87.22|87.31|87.3|87.26|87.22|73887
1626706270000|2021-07-19 14:51:10|87.25|87.19|87.17|87.1|87.25|87.19|87.17|87.1|24166
1626706280000|2021-07-19 14:51:20|87.16|87.08|87.13|87.06|87.16|87.08|87.13|87.06|15925
1626706290000|2021-07-19 14:51:30|87.12|87.05|87.09|87.04|87.12|87.05|87.07|87.03|8134
1626706300000|2021-07-19 14:51:40|87.08|87.03|87.07|87.02|87.08|87.03|87.07|87.02|5206
1626706310000|2021-07-19 14:51:50|87.06|87|87.07|87.03|87.07|87.03|87.04|87|29386
1626706320000|2021-07-19 14:52:00|87.08|87.04|87.08|87.04|87.08|87.07|87.07|87.04|53971
1626706330000|2021-07-19 14:52:10|87.09|87.05|87.17|87.12|87.17|87.12|87.09|87.05|48790
1626706340000|2021-07-19 14:52:20|87.16|87.11|87.08|87.03|87.16|87.11|87.07|87.02|42033
1626706350000|2021-07-19 14:52:30|87.1|87.04|87.23|87.17|87.23|87.17|87.1|87.04|257768
1626706360000|2021-07-19 14:52:40|87.22||87.22||87.22||87.22||0
1626706370000|2021-07-19 14:52:50|87.21|87.16|87.24|87.18|87.31|87.21|87.14|87.09|199548
1626706380000|2021-07-19 14:53:00|87.25|87.19|87.24|87.18|87.25|87.19|87.21|87.18|16114
1626706390000|2021-07-19 14:53:10|87.23||87.21||87.23||87.21||11115
1626706400000|2021-07-19 14:53:20|87.2|87.17|87.13|87.08|87.21|87.17|87.12|87.05|12119
1626706410000|2021-07-19 14:53:30||87.09||87.09||87.09||87.09|5701
1626706420000|2021-07-19 14:53:40|87.14|87.08|87.15|87.11|87.15|87.12|87.13|87.08|24766
1626706430000|2021-07-19 14:53:50|87.14|87.12|87.15|87.12|87.15|87.12|87.13|87.11|3142
1626706440000|2021-07-19 14:54:00||87.11||87.12||87.12||87.11|11401
1626706450000|2021-07-19 14:54:10|87.14|87.11|87.13|87.09|87.14|87.12|87.12|87.08|16763
1626706460000|2021-07-19 14:54:20|87.14|87.1|87.18|87.14|87.18|87.15|87.14|87.1|16255
1626706470000|2021-07-19 14:54:30|87.17|87.13|87.16|87.11|87.17|87.13|87.16|87.1|32109
1626706480000|2021-07-19 14:54:40|87.15|87.1|87.13|87.06|87.15|87.1|87.12|87.06|15275
1626706490000|2021-07-19 14:54:50|87.11|87.05|87.23|87.18|87.3|87.22|87.1|87.04|261664
1626706500000|2021-07-19 14:55:00|87.22|87.17|87.14|87.09|87.22|87.17|87.14|87.07|69678
1626706510000|2021-07-19 14:55:10||87.08||87.08||87.08||87.08|160
1626706520000|2021-07-19 14:55:20|||||||||1688
1626706530000|2021-07-19 14:55:30|87.13|87.07|87.06|87|87.13|87.07|87.06|87|19874
1626706540000|2021-07-19 14:55:40|87.05|86.99|87.12|87.05|87.13|87.05|87.02|86.95|58486
1626706550000|2021-07-19 14:55:50|87.11|87.06|87.1|87.07|87.11|87.07|87.1|87.06|6008
1626706560000|2021-07-19 14:56:00|87.09|87.05|87.13|87.09|87.13|87.1|87.09|87.05|39313
1626706570000|2021-07-19 14:56:10|87.12|87.08|87.11|87.07|87.13|87.09|87.09|87.04|28153
1626706580000|2021-07-19 14:56:20|87.13|87.1|87.12|87.07|87.16|87.11|87.12|87.07|31319
1626706590000|2021-07-19 14:56:30|87.13|87.08|87.09|87.03|87.14|87.08|87.09|87.03|13177
1626706600000|2021-07-19 14:56:40|87.08|87.02|87.07|87|87.08|87.02|87.07|87|11274
1626706610000|2021-07-19 14:56:50|87.06|86.99|87.05|86.99|87.06|87.01|87.02|86.95|20463
1626706620000|2021-07-19 14:57:00||87||87.01||87.01||87|0
1626706630000|2021-07-19 14:57:10|87.04|87.02|87.01|86.94|87.04|87.02|87.01|86.94|10860
1626706640000|2021-07-19 14:57:20|87|86.95|86.98|86.93|87|86.95|86.98|86.92|16159
1626706650000|2021-07-19 14:57:30|87|86.94|87.07|87.03|87.08|87.05|86.98|86.94|76687
1626706660000|2021-07-19 14:57:40|87.08|87.04|87.12|87.07|87.13|87.08|87.08|87.04|36177
1626706670000|2021-07-19 14:57:50|87.11|87.06|87.12|87.08|87.12|87.09|87.08|87.03|52824
1626706680000|2021-07-19 14:58:00|87.11|87.07|87.08|87.04|87.12|87.08|87.08|87.01|11843
1626706690000|2021-07-19 14:58:10|||||||||678
1626706700000|2021-07-19 14:58:20|87.07|87.03|87.08|87.04|87.08|87.04|87.07|87.03|3149
1626706710000|2021-07-19 14:58:30|||||||||1372
1626706720000|2021-07-19 14:58:40|87.11|87.05|87.19|87.13|87.19|87.13|87.11|87.05|69755
1626706730000|2021-07-19 14:58:50|87.18|87.12|87.18|87.13|87.19|87.14|87.15|87.12|20776
1626706740000|2021-07-19 14:59:00|87.17|87.14|87.22|87.18|87.22|87.18|87.16|87.14|17902
1626706750000|2021-07-19 14:59:10|87.25|87.19|87.24|87.2|87.25|87.23|87.24|87.19|20755
1626706760000|2021-07-19 14:59:20|87.23|87.21|87.23|87.19|87.23|87.21|87.23|87.19|1503
1626706770000|2021-07-19 14:59:30|87.22|87.15|87.17|87.13|87.22|87.15|87.17|87.12|7326
1626706780000|2021-07-19 14:59:40|87.19|87.14|87.21|87.18|87.21|87.18|87.19|87.14|11062
1626706790000|2021-07-19 14:59:50|87.2|87.17|87.2|87.16|87.2|87.18|87.2|87.14|5063
1626706800000|2021-07-19 15:00:00|87.19|87.15|87.2|87.16|87.2|87.18|87.18|87.13|32351
1626706810000|2021-07-19 15:00:10|87.19|87.14|87.22|87.19|87.23|87.2|87.19|87.14|21231
1626706820000|2021-07-19 15:00:20|87.23|87.2|87.24|87.2|87.24|87.2|87.23|87.19|1597
1626706830000|2021-07-19 15:00:30|87.25|87.21|87.23|87.17|87.26|87.23|87.2|87.17|57747
1626706850000|2021-07-19 15:00:50||87.18||87.18||87.18||87.18|154
1626706860000|2021-07-19 15:01:00|87.22|87.17|87.18|87.15|87.22|87.18|87.18|87.15|6120
1626706870000|2021-07-19 15:01:10|87.17|87.14|87.13|87.09|87.17|87.14|87.13|87.08|17985
1626706880000|2021-07-19 15:01:20|87.12|87.08|87.04|87|87.12|87.09|87.04|87|22716
1626706890000|2021-07-19 15:01:30|87.03|86.98|86.98|86.93|87.04|87|86.97|86.91|46319
1626706900000|2021-07-19 15:01:40|86.97|86.92|86.89|86.88|86.97|86.94|86.87|86.84|40594
1626706910000|2021-07-19 15:01:50|86.88|86.86|86.87|86.82|86.89|86.86|86.85|86.81|6377
1626706920000|2021-07-19 15:02:00|86.86|86.81|86.88|86.86|86.88|86.86|86.82|86.81|63814
1626706930000|2021-07-19 15:02:10|86.91|86.87|86.9|86.87|86.95|86.9|86.88|86.86|27307
1626706940000|2021-07-19 15:02:20|||||||||1614
1626706950000|2021-07-19 15:02:30|86.92|86.88|87.01|86.99|87.05|87|86.89|86.88|277766
1626706960000|2021-07-19 15:02:40|87.04|87|87.01|86.98|87.04|87.01|87.01|86.97|31891
1626706970000|2021-07-19 15:02:50|87.03|86.99|87.13|87.07|87.13|87.07|87.03|86.99|20609
1626706980000|2021-07-19 15:03:00|87.14|87.08|87.17|87.13|87.17|87.13|87.13|87.08|18147
1626706990000|2021-07-19 15:03:10|87.18|87.14|87.25|87.18|87.25|87.19|87.18|87.14|19576
1626707000000|2021-07-19 15:03:20|87.24|87.19|87.25|87.19|87.25|87.2|87.24|87.19|14617
1626707010000|2021-07-19 15:03:30||87.2||87.2||87.2||87.2|1774
1626707020000|2021-07-19 15:03:40|87.27|87.21|87.29|87.25|87.29|87.25|87.25|87.21|13169
1626707030000|2021-07-19 15:03:50|87.3|87.26|87.3|87.26|87.3|87.28|87.27|87.26|22229
1626707040000|2021-07-19 15:04:00|87.29|87.27|87.27|87.23|87.3|87.28|87.26|87.23|14246
1626707050000|2021-07-19 15:04:10|87.26|87.21|87.31|87.27|87.31|87.28|87.24|87.19|54410
1626707060000|2021-07-19 15:04:20|87.3|87.24|87.31|87.28|87.31|87.28|87.29|87.24|13569
1626707070000|2021-07-19 15:04:30|87.3|87.26|87.24|87.19|87.31|87.28|87.24|87.19|9200
1626707080000|2021-07-19 15:04:40|87.23|87.18|87.31|87.25|87.31|87.25|87.23|87.15|132061
1626707090000|2021-07-19 15:04:50|87.33|87.26|87.36|87.31|87.39|87.33|87.33|87.26|26839
1626707100000|2021-07-19 15:05:00|87.35|87.29|87.31|87.26|87.35|87.31|87.29|87.22|67965
1626707110000|2021-07-19 15:05:10|87.3|87.27|87.31|87.27|87.32|87.29|87.28|87.25|116457
1626707120000|2021-07-19 15:05:20|87.32|87.28|87.32|87.29|87.32|87.29|87.32|87.28|10288
1626707130000|2021-07-19 15:05:30|87.34||87.34||87.34||87.32||30085
1626707140000|2021-07-19 15:05:40|87.33|87.28|87.28|87.24|87.33|87.29|87.28|87.24|31849
1626707150000|2021-07-19 15:05:50|87.27|87.23|87.31|87.25|87.33|87.25|87.24|87.19|102361
1626707160000|2021-07-19 15:06:00|87.3|87.26|87.3|87.25|87.33|87.27|87.26|87.22|67910
1626707170000|2021-07-19 15:06:10|87.31|87.26|87.25|87.2|87.31|87.27|87.25|87.2|16320
1626707180000|2021-07-19 15:06:20|87.24|87.21|87.28|87.22|87.28|87.22|87.23|87.19|52294
1626707190000|2021-07-19 15:06:30|87.29|87.23|87.33|87.28|87.33|87.28|87.29|87.23|27599
1626707200000|2021-07-19 15:06:40|87.32|87.27|87.29|87.23|87.32|87.27|87.28|87.22|10586
1626707210000|2021-07-19 15:06:50|87.28|87.22|87.3|87.25|87.3|87.27|87.28|87.22|10044
1626707220000|2021-07-19 15:07:00|87.29|87.24|87.22|87.18|87.29|87.24|87.2|87.15|47886
1626707230000|2021-07-19 15:07:10|87.23|87.19|87.25|87.19|87.25|87.22|87.21|87.19|45560
1626707240000|2021-07-19 15:07:20|87.24|87.18|87.16|87.1|87.24|87.18|87.15|87.1|16159
1626707250000|2021-07-19 15:07:30|87.17|87.11|87.22|87.17|87.22|87.18|87.17|87.11|73153
1626707260000|2021-07-19 15:07:40|87.21|87.18|87.26|87.21|87.29|87.22|87.21|87.17|26396
1626707270000|2021-07-19 15:07:50|87.23|87.2|87.23|87.19|87.28|87.22|87.22|87.18|22628
1626707280000|2021-07-19 15:08:00|87.25|87.18|87.28|87.22|87.28|87.23|87.22|87.18|48158
1626707290000|2021-07-19 15:08:10|87.29|87.23|87.35|87.32|87.35|87.32|87.29|87.23|143972
1626707300000|2021-07-19 15:08:20|87.34|87.31|87.34|87.3|87.35|87.31|87.32|87.27|20577
1626707310000|2021-07-19 15:08:30|87.35|87.31|87.36|87.3|87.37|87.36|87.35|87.29|31098
1626707320000|2021-07-19 15:08:40|87.37|87.31|87.38|87.34|87.38|87.34|87.36|87.31|34136
1626707330000|2021-07-19 15:08:50|87.37|87.35|87.43|87.37|87.44|87.37|87.37|87.35|35655
1626707340000|2021-07-19 15:09:00|87.45|87.38|87.48|87.4|87.48|87.4|87.45|87.38|1497
1626707350000|2021-07-19 15:09:10|87.46|87.48|87.45|87.4|87.49|87.48|87.45|87.4|75280
1626707360000|2021-07-19 15:09:20|87.44|87.39|87.46|87.41|87.46|87.41|87.42|87.36|17029
1626707370000|2021-07-19 15:09:30|87.47||87.47||87.48||87.47||4663
1626707380000|2021-07-19 15:09:40|87.46|87.42|87.47|87.43|87.47|87.43|87.46|87.42|2956
1626707390000|2021-07-19 15:09:50|87.48|87.44|87.48|87.43|87.49|87.45|87.48|87.42|38536
1626707400000|2021-07-19 15:10:00|87.47|87.45|87.45|87.43|87.47|87.45|87.4|87.38|104297
1626707410000|2021-07-19 15:10:10|87.47|87.44|87.55|87.5|87.55|87.51|87.46|87.43|84904
1626707420000|2021-07-19 15:10:20|87.54|87.48|87.52|87.44|87.54|87.5|87.52|87.44|5645
1626707430000|2021-07-19 15:10:30|87.51|87.46|87.46|87.43|87.52|87.47|87.45|87.43|7102
1626707440000|2021-07-19 15:10:40|87.45|87.41|87.45|87.43|87.46|87.43|87.44|87.41|26803
1626707450000|2021-07-19 15:10:50|87.44|87.42|87.45|87.43|87.45|87.43|87.44|87.42|56876
1626707460000|2021-07-19 15:11:00|87.44|87.42|87.49|87.45|87.49|87.45|87.38|87.36|120681
1626707470000|2021-07-19 15:11:10|87.48|87.44|87.48|87.45|87.49|87.46|87.46|87.44|17351
1626707480000|2021-07-19 15:11:20|87.47|87.44|87.49|87.46|87.49|87.47|87.46|87.44|16538
1626707490000|2021-07-19 15:11:30|87.5|87.47|87.53|87.49|87.55|87.51|87.5|87.47|32352
1626707500000|2021-07-19 15:11:40|87.52|87.48|87.54|87.51|87.54|87.51|87.51|87.48|55821
1626707510000|2021-07-19 15:11:50|87.55|87.52|87.63|87.59|87.63|87.59|87.51|87.49|164415
1626707520000|2021-07-19 15:12:00|87.65|87.6|87.85|87.79|87.86|87.8|87.63|87.6|70477
1626707530000|2021-07-19 15:12:10|87.86|87.8|87.89|87.84|87.89|87.84|87.86|87.8|18673
1626707540000|2021-07-19 15:12:20||87.85||87.85||87.85||87.85|10
1626707550000|2021-07-19 15:12:30|87.9|87.86|87.89|87.85|87.92|87.88|87.84|87.82|42070
1626707560000|2021-07-19 15:12:40|87.91|87.86|87.91|87.87|87.92|87.87|87.91|87.86|7596
1626707570000|2021-07-19 15:12:50|87.92|87.88|88.04|87.99|88.04|87.99|87.92|87.88|45851
1626707580000|2021-07-19 15:13:00|88.07|88|88.03|87.98|88.11|88.04|88.02|87.98|66195
1626707590000|2021-07-19 15:13:10|88.02|87.99|88.05|88|88.05|88|88.02|87.99|10502
1626707600000|2021-07-19 15:13:20|88.04|88.01|88.05|88.02|88.05|88.02|88.04|88.01|5325
1626707610000|2021-07-19 15:13:30|||||||||5000
1626707620000|2021-07-19 15:13:40|88.04|88.01|88.05|88.01|88.05|88.03|88.03|88|16120
1626707630000|2021-07-19 15:13:50|88.04|88|88.04|88|88.04|88|88.01|87.99|91400
1626707640000|2021-07-19 15:14:00|88.05|88.01|88.13|88.08|88.14|88.09|88.05|88.01|53797
1626707650000|2021-07-19 15:14:10|88.12|88.07|88.05|88|88.12|88.07|88.02|88|111887
1626707660000|2021-07-19 15:14:20|88.04|87.99|88.04|88|88.08|88.05|88.03|87.99|28717
1626707670000|2021-07-19 15:14:30|88.03|87.99|88.06|88.02|88.06|88.04|88.02|87.99|25497
1626707680000|2021-07-19 15:14:40|88.05|88.01|88.03|88|88.05|88.01|88.03|88|4651
1626707690000|2021-07-19 15:14:50|88.04|88.01|88.08|88.06|88.11|88.09|88.04|88.01|54468
1626707700000|2021-07-19 15:15:00|88.07|88.03|88.1|88.05|88.14|88.09|88.05|88|51343
1626707710000|2021-07-19 15:15:10|88.09|88.03|88.05|88.01|88.09|88.03|88.05|88.01|3647
1626707720000|2021-07-19 15:15:20|88.06|88.02|88.07|88.04|88.07|88.04|88.06|88.01|4868
1626707730000|2021-07-19 15:15:30|88.08|88.05|88.07|88.02|88.08|88.05|88.07|88.02|24152
1626707740000|2021-07-19 15:15:40|88.06|88.03|88.05|88.03|88.06|88.03|88.05|88.03|235
1626707750000|2021-07-19 15:15:50|88.04|88.01|87.97|87.94|88.04|88.01|87.96|87.93|39767
1626707760000|2021-07-19 15:16:00|87.98|87.95|87.99|87.96|88.02|87.99|87.98|87.95|11797
1626707770000|2021-07-19 15:16:10|87.98|87.94|87.97|87.94|87.98|87.94|87.95|87.93|11418
1626707780000|2021-07-19 15:16:20|87.98|87.95|88.04|88|88.04|88.01|87.98|87.95|33389
1626707790000|2021-07-19 15:16:30|88.03|87.99|87.98|87.93|88.03|88|87.98|87.93|43757
1626707800000|2021-07-19 15:16:40|87.97||87.96||87.97||87.96||1308
1626707810000|2021-07-19 15:16:50|87.95|87.92|87.99|87.96|87.99|87.96|87.94|87.9|29566
1626707820000|2021-07-19 15:17:00|88|87.97|88.07|88.04|88.07|88.04|87.99|87.97|40925
1626707830000|2021-07-19 15:17:10|88.06|88.03|87.99|87.98|88.06|88.03|87.99|87.94|18331
1626707840000|2021-07-19 15:17:20|88.01|87.95|87.95|87.93|88.01|87.98|87.92|87.91|19177
1626707850000|2021-07-19 15:17:30|87.94|87.89|87.93|87.9|87.94|87.9|87.93|87.87|3228
1626707860000|2021-07-19 15:17:40|87.92||87.93||87.93||87.92||1002
1626707870000|2021-07-19 15:17:50|87.95|87.91|87.94|87.91|87.95|87.92|87.94|87.9|25819
1626707880000|2021-07-19 15:18:00|87.93|87.92|87.92|87.89|87.94|87.92|87.9|87.89|26220
1626707890000|2021-07-19 15:18:10|87.93|87.9|87.97|87.92|87.99|87.95|87.93|87.9|23292
1626707900000|2021-07-19 15:18:20|87.96|87.93|87.94|87.91|87.96|87.93|87.94|87.91|18905
1626707910000|2021-07-19 15:18:30|87.93|87.89|87.87|87.83|87.94|87.91|87.86|87.82|10298
1626707920000|2021-07-19 15:18:40|87.86|87.81|87.84|87.81|87.87|87.81|87.83|87.81|11493
1626707930000|2021-07-19 15:18:50|87.83|87.82|87.87|87.84|87.87|87.85|87.83|87.81|26244
1626707940000|2021-07-19 15:19:00|87.86|87.85|87.82|87.78|87.86|87.85|87.8|87.77|9783
1626707950000|2021-07-19 15:19:10|87.81|87.75|87.78|87.74|87.82|87.75|87.78|87.74|2622
1626707960000|2021-07-19 15:19:20|87.8|87.75|87.82|87.79|87.82|87.79|87.8|87.75|17736
1626707970000|2021-07-19 15:19:30|87.81|87.78|87.81|87.79|87.81|87.79|87.8|87.75|21998
1626707980000|2021-07-19 15:19:40|87.82|87.81|87.88|87.84|87.92|87.86|87.82|87.81|52276
1626707990000|2021-07-19 15:19:50|87.9|87.85|87.9|87.86|87.92|87.88|87.89|87.85|19914
1626708000000|2021-07-19 15:20:00|87.92|87.87|87.97|87.94|88|87.95|87.92|87.87|40861
1626708010000|2021-07-19 15:20:10|87.96|87.93|87.96|87.93|87.97|87.93|87.96|87.93|6607
1626708020000|2021-07-19 15:20:20|87.97|87.94|87.97|87.93|87.98|87.95|87.95|87.91|18908
1626708030000|2021-07-19 15:20:30|87.98|87.94|87.92|87.88|87.98|87.94|87.92|87.86|40763
1626708040000|2021-07-19 15:20:40|87.91|87.87|87.92|87.88|87.96|87.93|87.89|87.87|103377
1626708050000|2021-07-19 15:20:50|87.91|87.87|87.95|87.91|87.96|87.92|87.89|87.85|88507
1626708060000|2021-07-19 15:21:00|87.93|87.9|87.91|87.85|87.93|87.9|87.91|87.85|24758
1626708070000|2021-07-19 15:21:10|87.92|87.86|87.96|87.93|87.96|87.95|87.91|87.86|50401
1626708080000|2021-07-19 15:21:20|87.95|87.92|87.87|87.85|87.96|87.92|87.87|87.85|11293
1626708090000|2021-07-19 15:21:30|87.86|87.83|87.83|87.79|87.87|87.83|87.81|87.77|10295
1626708100000|2021-07-19 15:21:40|87.82|87.77|87.82|87.77|87.82|87.77|87.81|87.77|5957
1626708110000|2021-07-19 15:21:50|87.81|87.75|87.73|87.7|87.81|87.75|87.72|87.69|2613
1626708120000|2021-07-19 15:22:00|87.72|87.69|87.7|87.65|87.72|87.69|87.69|87.65|5507
1626708130000|2021-07-19 15:22:10|87.69|87.63|87.61|87.55|87.7|87.64|87.59|87.54|28128
1626708140000|2021-07-19 15:22:20|87.6|87.56|87.59|87.54|87.6|87.57|87.59|87.54|3393
1626708150000|2021-07-19 15:22:30|87.6|87.55|87.59|87.54|87.6|87.55|87.59|87.54|614
1626708160000|2021-07-19 15:22:40|87.6|87.55|87.6|87.56|87.62|87.59|87.6|87.55|22128
1626708170000|2021-07-19 15:22:50|87.59|87.54|87.66|87.64|87.7|87.65|87.57|87.54|42136
1626708180000|2021-07-19 15:23:00|87.65|87.63|87.67|87.63|87.68|87.65|87.64|87.6|29101
1626708190000|2021-07-19 15:23:10|87.68|87.64|87.75|87.7|87.75|87.71|87.67|87.64|18090
1626708200000|2021-07-19 15:23:20|87.76|87.71|87.75|87.72|87.78|87.75|87.75|87.71|24758
1626708210000|2021-07-19 15:23:30|87.74|87.71|87.78|87.75|87.78|87.75|87.72|87.69|25797
1626708220000|2021-07-19 15:23:40|87.77|87.72|87.76|87.73|87.77|87.73|87.74|87.72|4708
1626708230000|2021-07-19 15:23:50|87.77|87.74|87.76|87.72|87.77|87.75|87.76|87.7|17410
1626708240000|2021-07-19 15:24:00|87.75|87.73|87.75|87.74|87.75|87.74|87.73|87.66|18742
1626708250000|2021-07-19 15:24:10|87.74|87.72|87.74|87.7|87.75|87.74|87.74|87.69|10386
1626708260000|2021-07-19 15:24:20|87.73|87.69|87.68|87.63|87.73|87.69|87.67|87.63|10213
1626708270000|2021-07-19 15:24:30|87.67|87.61|87.67|87.64|87.68|87.65|87.63|87.58|22664
1626708280000|2021-07-19 15:24:40|87.66|87.63|87.64|87.6|87.66|87.63|87.64|87.6|13373
1626708290000|2021-07-19 15:24:50|87.63|87.61|87.63|87.61|87.64|87.61|87.62|87.56|17489
1626708300000|2021-07-19 15:25:00|87.62|87.59|87.64|87.62|87.64|87.62|87.62|87.59|28365
1626708310000|2021-07-19 15:25:10|87.65|87.63|87.65|87.62|87.66|87.65|87.64|87.61|58864
1626708320000|2021-07-19 15:25:20|87.64|87.63|87.62|87.57|87.64|87.63|87.62|87.57|7137
1626708330000|2021-07-19 15:25:30|87.63|87.58|87.63|87.6|87.64|87.6|87.62|87.58|16762
1626708340000|2021-07-19 15:25:40|87.62|87.59|87.57|87.53|87.62|87.59|87.57|87.53|10545
1626708350000|2021-07-19 15:25:50|87.56|87.54|87.57|87.55|87.58|87.56|87.56|87.54|36835
1626708360000|2021-07-19 15:26:00|87.58|87.56|87.63|87.61|87.63|87.62|87.58|87.56|21418
1626708370000|2021-07-19 15:26:10|87.62|87.62|87.58|87.55|87.62|87.62|87.57|87.54|24206
1626708380000|2021-07-19 15:26:20|87.57|87.54|87.54|87.52|87.58|87.54|87.53|87.51|18996
1626708390000|2021-07-19 15:26:30|87.53|87.5|87.51|87.48|87.54|87.5|87.5|87.47|19390
1626708400000|2021-07-19 15:26:40|87.5|87.47|87.43|87.41|87.5|87.47|87.43|87.4|28561
1626708410000|2021-07-19 15:26:50|87.45|87.4|87.48|87.45|87.48|87.45|87.44|87.4|42255
1626708420000|2021-07-19 15:27:00|87.49|87.46|87.53|87.5|87.53|87.51|87.49|87.46|22108
1626708430000|2021-07-19 15:27:10|87.54|87.51|87.52|87.5|87.54|87.52|87.52|87.5|12818
1626708440000|2021-07-19 15:27:20|87.53|87.51|87.53|87.51|87.53|87.51|87.53|87.5|10374
1626708450000|2021-07-19 15:27:30|87.54|87.5|87.61|87.6|87.61|87.6|87.54|87.5|26643
1626708460000|2021-07-19 15:27:40|87.62|87.61|87.64|87.62|87.64|87.62|87.62|87.6|15453
1626708470000|2021-07-19 15:27:50|87.66|87.63|87.68|87.65|87.69|87.65|87.66|87.62|21129
1626708480000|2021-07-19 15:28:00|87.67|87.64|87.63|87.6|87.68|87.65|87.63|87.6|48692
1626708490000|2021-07-19 15:28:10|87.62||87.62||87.62||87.62||23119
1626708500000|2021-07-19 15:28:20|87.61|87.61|87.64|87.61|87.64|87.61|87.61|87.6|21501
1626708510000|2021-07-19 15:28:30|87.63|87.6|87.6|87.57|87.63|87.61|87.6|87.55|20630
1626708520000|2021-07-19 15:28:40|87.59|87.55|87.6|87.57|87.6|87.58|87.58|87.54|14187
1626708530000|2021-07-19 15:28:50|87.59|87.58|87.61|87.58|87.62|87.58|87.59|87.58|37480
1626708540000|2021-07-19 15:29:00|87.62|87.59|87.63|87.57|87.66|87.63|87.62|87.57|50072
1626708550000|2021-07-19 15:29:10|87.62|87.58|87.56|87.53|87.63|87.58|87.54|87.53|72465
1626708560000|2021-07-19 15:29:20|87.55|87.54|87.61|87.58|87.63|87.58|87.55|87.54|42986
1626708570000|2021-07-19 15:29:30|87.6|87.57|87.63|87.58|87.63|87.58|87.59|87.56|17708
1626708580000|2021-07-19 15:29:40|87.61|87.6|87.62|87.59|87.63|87.6|87.61|87.57|31035
1626708590000|2021-07-19 15:29:50|87.63|87.61|87.66|87.61|87.66|87.61|87.63|87.61|9670
1626764400000|2021-07-20 07:00:00|88.34|88.04|88.25|88.01|88.34|88.05|88.25|88.01|0
1626764410000|2021-07-20 07:00:10|88.23|88.02|88.12|87.85|88.3|88.04|88.12|87.84|102031
1626764420000|2021-07-20 07:00:20|88.11|87.86|87.95|87.67|88.11|87.88|87.95|87.67|9227
1626764430000|2021-07-20 07:00:30|87.99|87.68|88.1|87.73|88.1|87.73|87.7|87.67|86897
1626764440000|2021-07-20 07:00:40|88.09|87.74|88.38|87.97|88.39|87.97|88.09|87.74|50719
1626764450000|2021-07-20 07:00:50|88.37|87.98|88.72|88.4|88.74|88.41|88.35|87.93|140889
1626764460000|2021-07-20 07:01:00|88.71|88.41|88.5|88.04|88.71|88.41|88.48|87.9|19144
1626764470000|2021-07-20 07:01:10|88.49|87.98|88.56|88|88.57|88|88.45|87.91|4110
1626764480000|2021-07-20 07:01:20|88.55|87.92|88.5|87.96|88.55|87.96|88.5|87.91|4060
1626764490000|2021-07-20 07:01:30|88.49|87.97|88.54|88.04|88.56|88.04|88.44|87.95|15350
1626764500000|2021-07-20 07:01:40|88.53|88.05|88.56|88.06|88.57|88.06|88.46|88.05|12668
1626764510000|2021-07-20 07:01:50|88.55|88.07|88.66|88.17|88.66|88.17|88.51|88.07|48146
1626764520000|2021-07-20 07:02:00|88.72|88.18|88.75|88.21|88.75|88.21|88.72|88.18|15
1626764530000|2021-07-20 07:02:10|88.74||88.74||88.74||88.74||3111
1626764540000|2021-07-20 07:02:20|88.78|88.5|88.92|88.5|88.93|88.73|88.67|88.19|42243
1626764550000|2021-07-20 07:02:30|88.91|88.51|88.98|88.5|89|88.9|88.83|88.48|31492
1626764560000|2021-07-20 07:02:40|88.97|88.51|88.98|88.51|88.99|88.56|88.93|88.5|2545
1626764570000|2021-07-20 07:02:50|88.88|88.52|88.88|88.5|88.88|88.55|88.88|88.5|6296
1626764580000|2021-07-20 07:03:00|88.98|88.51|88.93|88.57|88.98|88.88|88.87|88.49|52946
1626764590000|2021-07-20 07:03:10||88.58||88.59||88.6||88.5|3315
1626764600000|2021-07-20 07:03:20|88.94|88.6|88.93|88.72|88.99|88.93|88.92|88.5|23886
1626764610000|2021-07-20 07:03:30|88.99|88.78|88.99|88.82|89|88.99|88.97|88.61|25022
1626764620000|2021-07-20 07:03:40|89|88.78|88.89|88.53|89.15|89|88.87|88.41|68039
1626764630000|2021-07-20 07:03:50|88.88|88.54|88.99|88.69|89|88.7|88.88|88.51|104201
1626764640000|2021-07-20 07:04:00|88.98|88.6|88.98|88.59|88.99|88.62|88.95|88.56|47883
1626764650000|2021-07-20 07:04:10|88.97|88.9|89|88.9|89|88.96|88.96|88.55|9570
1626764660000|2021-07-20 07:04:20|88.98|88.85|88.99|88.7|89.03|89|88.97|88.55|77148
1626764670000|2021-07-20 07:04:30|88.98|88.71|88.99|88.77|88.99|88.83|88.98|88.68|3449
1626764680000|2021-07-20 07:04:40|89|88.78|89.31|89.04|89.32|89.09|89|88.76|48286
1626764690000|2021-07-20 07:04:50|89.32|89.06|89.3|89.11|89.4|89.14|89.29|89.06|1104
1626764700000|2021-07-20 07:05:00||89.12||89.13||89.13||89.1|6640
1626764710000|2021-07-20 07:05:10|89.31|89.14|89.29|89.13|89.31|89.14|89.29|89.13|2789
1626764720000|2021-07-20 07:05:20|89.28|89.1|88.96|88.76|89.28|89.1|88.96|88.69|14239
1626764730000|2021-07-20 07:05:30|88.98|88.79|89.18|89|89.25|89.03|88.96|88.67|53126
1626764740000|2021-07-20 07:05:40|89.17|89.01|89.04|88.85|89.17|89.02|89.04|88.72|50027
1626764750000|2021-07-20 07:05:50|89.03|88.86|89.2|89.01|89.24|89.01|89.01|88.81|21522
1626764760000|2021-07-20 07:06:00|89.18|88.97|89.3|89.1|89.37|89.12|89.13|88.97|14263
1626764770000|2021-07-20 07:06:10|89.34|89.11|89.3|89.06|89.34|89.2|89.3|89|4099
1626764780000|2021-07-20 07:06:20||89.03||89.09||89.1||89.02|20748
1626764790000|2021-07-20 07:06:30|89.29|89.04|89.28|89.01|89.29|89.1|89.28|89|7493
1626764800000|2021-07-20 07:06:40|89.27|89|89.15|89|89.27|89.01|89.15|89|17372
1626764810000|2021-07-20 07:06:50|89.18|89.01|89.13|89.01|89.18|89.01|89.13|89.01|21516
1626764820000|2021-07-20 07:07:00|89.15|89.02|89.33|89.06|89.4|89.1|89.15|89.02|11241
1626764830000|2021-07-20 07:07:10|89.35|89.07|89.28|89.06|89.4|89.3|89.28|89.06|32285
1626764840000|2021-07-20 07:07:20|89.3|89.07|89.3|89.03|89.3|89.1|89.3|89.01|22300
1626764850000|2021-07-20 07:07:30|89.33|89.04|89.31|89.12|89.33|89.3|89.28|89.02|17062
1626764860000|2021-07-20 07:07:40|89.3|89.13|89.28|89.13|89.3|89.13|89.28|89.13|257
1626764870000|2021-07-20 07:07:50|89.3|89.14|89.31|89.15|89.33|89.16|89.3|89.12|10507
1626764880000|2021-07-20 07:08:00|89.3|89.13|89.24|89.12|89.3|89.13|89.23|89.12|101384
1626764890000|2021-07-20 07:08:10|89.23|89.1|89.2|89|89.23|89.1|89.2|89|5031
1626764900000|2021-07-20 07:08:20|89.21|88.95|88.98|88.8|89.21|89|88.98|88.8|42115
1626764910000|2021-07-20 07:08:30|89.01|88.89|89.2|89.03|89.21|89.03|89.01|88.89|23272
1626764920000|2021-07-20 07:08:40|89.26|89.04|89.26|89.07|89.27|89.12|89.26|89.04|11871
1626764930000|2021-07-20 07:08:50|89.27|89.08|89.26|89.17|89.27|89.2|89.2|89.08|70671
1626764940000|2021-07-20 07:09:00|89.23|89.14|89.25|89.14|89.27|89.14|89.21|89.14|164499
1626764950000|2021-07-20 07:09:10|89.24|89.07|89.19|89.07|89.24|89.07|89.19|89|4806
1626764960000|2021-07-20 07:09:20|89.18|89.08|89.23|89.08|89.26|89.08|89.15|89.08|7406
1626764970000|2021-07-20 07:09:30|89.22|89.1|89.24|89.11|89.3|89.15|89.16|89.1|15261
1626764980000|2021-07-20 07:09:40|89.26|89.12|89.2|89.03|89.3|89.23|89.2|89|31314
1626764990000|2021-07-20 07:09:50||89.02||89.03||89.03||89.02|0
1626765000000|2021-07-20 07:10:00||89.04||89.04||89.04||89.04|3
1626765010000|2021-07-20 07:10:10|89.26|89.1|89.2|89.11|89.26|89.11|89.2|89.1|49114
1626765020000|2021-07-20 07:10:20|89.19|89.1|89.2|89.1|89.25|89.1|89.17|89.1|2219
1626765030000|2021-07-20 07:10:30|89.22|89.07|89.2|89.08|89.26|89.08|89.14|89.05|13086
1626765040000|2021-07-20 07:10:40|89.19|89.07|88.97|88.88|89.19|89.07|88.97|88.88|23329
1626765050000|2021-07-20 07:10:50|89.04|88.89|88.79|88.61|89.04|88.89|88.79|88.6|12363
1626765060000|2021-07-20 07:11:00|88.74|88.62|88.81|88.7|88.89|88.7|88.72|88.62|28490
1626765070000|2021-07-20 07:11:10|88.88|88.71|88.86|88.71|88.88|88.72|88.85|88.71|34876
1626765080000|2021-07-20 07:11:20|88.85|88.72|88.67|88.6|88.85|88.72|88.67|88.6|24788
1626765090000|2021-07-20 07:11:30|88.66|88.54|88.73|88.59|88.79|88.59|88.56|88.41|34757
1626765100000|2021-07-20 07:11:40|88.72|88.56|88.52|88.35|88.72|88.56|88.52|88.35|145917
1626765110000|2021-07-20 07:11:50|88.5|88.34|88.62|88.5|88.63|88.5|88.45|88.34|28034
1626765120000|2021-07-20 07:12:00|88.61|88.51|88.57|88.44|88.63|88.59|88.55|88.43|23391
1626765130000|2021-07-20 07:12:10|88.56|88.45|88.58|88.45|88.6|88.46|88.51|88.44|20311
1626765140000|2021-07-20 07:12:20|88.59|88.46|88.58|88.47|88.6|88.47|88.53|88.45|3632
1626765150000|2021-07-20 07:12:30|||||||||22630
1626765170000|2021-07-20 07:12:50|88.53|88.46|88.37|88.21|88.53|88.47|88.31|88.21|68921
1626765180000|2021-07-20 07:13:00|88.36|88.2|88.16|88.08|88.39|88.21|88.16|88.08|36565
1626765190000|2021-07-20 07:13:10|88.15|88.09|88.22|88.09|88.25|88.23|88.14|88.08|27262
1626765200000|2021-07-20 07:13:20|88.21|88.08|88.14|88.05|88.22|88.09|88.14|88.03|5392
1626765210000|2021-07-20 07:13:30|88.12|88.06|88.14|88.05|88.22|88.14|88.12|88.05|30860
1626765220000|2021-07-20 07:13:40|88.2|88.06|88.18|88.07|88.21|88.07|88.17|88.06|869
1626765230000|2021-07-20 07:13:50|88.22||88.2||88.22||88.2||18000
1626765240000|2021-07-20 07:14:00|||||||||3397
1626765250000|2021-07-20 07:14:10|88.22|88.08|88.25|88.16|88.25|88.16|88.22|88.08|10583
1626765260000|2021-07-20 07:14:20|88.24|88.13|88.16|88.09|88.24|88.16|88.12|88.09|18152
1626765270000|2021-07-20 07:14:30|88.22||88.17||88.22||88.17||3403
1626765280000|2021-07-20 07:14:40|88.16|88.1|88.24|88.14|88.25|88.23|88.14|88.1|27928
1626765290000|2021-07-20 07:14:50|88.23|88.12|88.22|88.11|88.25|88.12|88.16|88.09|5981
1626765300000|2021-07-20 07:15:00|88.24|88.12|88.39|88.29|88.4|88.32|88.24|88.12|28593
1626765310000|2021-07-20 07:15:10|88.4|88.3|88.38|88.29|88.4|88.3|88.37|88.29|4000
1626765320000|2021-07-20 07:15:20|88.4|88.3|88.4|88.3|88.4|88.39|88.39|88.29|11752
1626765330000|2021-07-20 07:15:30|88.39|88.29|88.35|88.31|88.4|88.31|88.35|88.24|31277
1626765340000|2021-07-20 07:15:40|88.34|88.24|88.49|88.38|88.5|88.42|88.32|88.23|27398
1626765350000|2021-07-20 07:15:50|88.47|88.39|88.45|88.38|88.47|88.41|88.44|88.38|0
1626765360000|2021-07-20 07:16:00|88.44|88.39|88.48|88.41|88.5|88.42|88.42|88.39|9720
1626765370000|2021-07-20 07:16:10|||||||||8505
1626765380000|2021-07-20 07:16:20|88.47||88.47||88.5||88.45||279
1626765390000|2021-07-20 07:16:30|88.46|88.33|88.42|88.34|88.46|88.36|88.36|88.33|18030
1626765400000|2021-07-20 07:16:40|88.41|88.32|88.42|88.3|88.45|88.32|88.3|88.18|17516
1626765410000|2021-07-20 07:16:50|88.4|88.31|88.38|88.3|88.44|88.31|88.38|88.3|3432
1626765420000|2021-07-20 07:17:00|88.42|88.31|88.49|88.39|88.5|88.39|88.37|88.3|5117
1626765430000|2021-07-20 07:17:10|88.47|88.37|88.48|88.41|88.5|88.41|88.44|88.36|4212
1626765450000|2021-07-20 07:17:30|88.5|88.42|88.64|88.55|88.65|88.55|88.5|88.42|32998
1626765460000|2021-07-20 07:17:40|88.63|88.54|88.6|88.5|88.63|88.54|88.54|88.48|23360
1626765470000|2021-07-20 07:17:50|88.59|88.48|88.45|88.34|88.61|88.52|88.45|88.33|19733
1626765480000|2021-07-20 07:18:00|88.44|88.35|88.47|88.38|88.49|88.38|88.42|88.35|4000
1626765490000|2021-07-20 07:18:10|88.42|88.39|88.47|88.4|88.47|88.4|88.42|88.39|6650
1626765500000|2021-07-20 07:18:20|88.49|88.42|88.51|88.47|88.53|88.52|88.49|88.42|21858
1626765510000|2021-07-20 07:18:30|88.5|88.42|88.46|88.37|88.5|88.42|88.46|88.36|15393
1626765520000|2021-07-20 07:18:40|88.45|88.31|88.37|88.27|88.45|88.32|88.34|88.25|3299
1626765530000|2021-07-20 07:18:50|88.36|88.24|88.37|88.28|88.39|88.37|88.34|88.24|20565
1626765540000|2021-07-20 07:19:00|88.39|88.29|88.35|88.3|88.44|88.34|88.35|88.29|36350
1626765550000|2021-07-20 07:19:10|88.39|88.31|88.38|88.33|88.4|88.33|88.38|88.31|6571
1626765560000|2021-07-20 07:19:20|88.39|88.34|88.39|88.33|88.49|88.39|88.38|88.33|25649
1626765570000|2021-07-20 07:19:30|88.42|88.34|88.47|88.38|88.49|88.38|88.38|88.34|5493
1626765580000|2021-07-20 07:19:40|88.45|88.35|88.33|88.25|88.45|88.35|88.33|88.24|5927
1626765590000|2021-07-20 07:19:50|88.36|88.26|88.38|88.29|88.42|88.3|88.36|88.26|50
1626765600000|2021-07-20 07:20:00|88.37|88.27|88.39|88.3|88.49|88.38|88.36|88.26|12270
1626765610000|2021-07-20 07:20:10|88.45|88.31|88.31|88.2|88.45|88.32|88.31|88.19|14253
1626765620000|2021-07-20 07:20:20|88.3|88.26|88.3|88.26|88.3|88.26|88.28|88.26|5120
1626765630000|2021-07-20 07:20:30|88.28|88.2|88.4|88.28|88.41|88.29|88.28|88.17|16161
1626765640000|2021-07-20 07:20:40|88.38|88.29|88.46|88.41|88.49|88.41|88.38|88.29|4750
1626765650000|2021-07-20 07:20:50|88.45|88.42|88.47|88.42|88.49|88.42|88.43|88.42|10657
1626765660000|2021-07-20 07:21:00|88.46|88.41|88.46|88.38|88.49|88.41|88.43|88.35|16470
1626765670000|2021-07-20 07:21:10|88.49|88.39|88.46|88.4|88.49|88.4|88.46|88.36|2650
1626765680000|2021-07-20 07:21:20|88.45|88.38|88.44|88.38|88.47|88.39|88.44|88.38|800
1626765690000|2021-07-20 07:21:30|88.45|88.35|88.42|88.35|88.48|88.36|88.4|88.35|9973
1626765700000|2021-07-20 07:21:40|88.44|88.36|88.48|88.42|88.49|88.42|88.44|88.36|10371
1626765710000|2021-07-20 07:21:50|88.49|88.43|88.55|88.5|88.55|88.5|88.49|88.43|17942
1626765720000|2021-07-20 07:22:00|88.54|88.49|88.54|88.49|88.54|88.49|88.54|88.49|9311
1626765730000|2021-07-20 07:22:10|88.53|88.48|88.58|88.5|88.59|88.58|88.49|88.45|31052
1626765740000|2021-07-20 07:22:20|88.57|88.49|88.55|88.5|88.59|88.5|88.55|88.46|6491
1626765750000|2021-07-20 07:22:30|88.59|88.51|88.55|88.5|88.59|88.51|88.55|88.47|120
1626765760000|2021-07-20 07:22:40|88.54|88.46|88.66|88.61|88.66|88.61|88.54|88.46|16173
1626765770000|2021-07-20 07:22:50|88.65|88.57|88.62|88.56|88.66|88.57|88.62|88.56|9728
1626765780000|2021-07-20 07:23:00|88.6|88.55|88.55|88.48|88.6|88.55|88.52|88.45|9516
1626765790000|2021-07-20 07:23:10|||||||||5034
1626765810000|2021-07-20 07:23:30|88.59|88.49|88.49|88.45|88.59|88.5|88.49|88.44|10274
1626765820000|2021-07-20 07:23:40|88.54|88.44|88.51|88.45|88.55|88.45|88.51|88.44|5500
1626765830000|2021-07-20 07:23:50|88.5|88.44|88.4|88.31|88.5|88.44|88.4|88.31|6621
1626765840000|2021-07-20 07:24:00|88.38|88.32|88.44|88.33|88.47|88.35|88.38|88.32|5196
1626765850000|2021-07-20 07:24:10|88.43|88.32|88.28|88.2|88.43|88.32|88.25|88.2|21378
1626765860000|2021-07-20 07:24:20|88.26|88.21|88.29|88.23|88.31|88.23|88.26|88.21|268
1626765870000|2021-07-20 07:24:30|88.28|88.22|88.23|88.2|88.28|88.22|88.23|88.2|16418
1626765880000|2021-07-20 07:24:40|88.29|88.14|88.27|88.2|88.33|88.21|88.21|88.11|7599
1626765890000|2021-07-20 07:24:50|88.26|88.19|88.13|88.05|88.26|88.19|88.1|88|3431
1626765900000|2021-07-20 07:25:00|88.12|88.1|88.17|88.07|88.19|88.15|88.1|88.05|25026
1626765910000|2021-07-20 07:25:10|88.16|88.06|88.18|88.1|88.18|88.16|88.14|88.05|15462
1626765920000|2021-07-20 07:25:20|88.16|88.09|88.14|88.07|88.16|88.09|88.14|88.07|2000
1626765930000|2021-07-20 07:25:30|88.13|88.08|88.08|88|88.13|88.08|88.07|88|7800
1626765940000|2021-07-20 07:25:40|88.07|87.97|88.02|87.97|88.07|87.97|88.02|87.97|14777
1626765950000|2021-07-20 07:25:50|88.01|87.98|88.16|88.1|88.16|88.1|88|87.97|16972
1626765960000|2021-07-20 07:26:00|88.15|88.09|88.27|88.18|88.28|88.18|88.15|88.09|15526
1626765970000|2021-07-20 07:26:10|88.28|88.19|88.38|88.29|88.39|88.38|88.28|88.19|14517
1626765980000|2021-07-20 07:26:20||88.3||88.31||88.31||88.3|11880
1626765990000|2021-07-20 07:26:30|88.37|88.3|88.34|88.26|88.38|88.3|88.34|88.26|14900
1626766000000|2021-07-20 07:26:40|88.33|88.27|88.34|88.26|88.34|88.27|88.33|88.26|5
1626766010000|2021-07-20 07:26:50|88.33|88.23|88.3|88.25|88.33|88.29|88.28|88.23|8234
1626766020000|2021-07-20 07:27:00||88.23||88.23||88.23||88.23|11811
1626766030000|2021-07-20 07:27:10||88.24||88.23||88.24||88.23|5000
1626766040000|2021-07-20 07:27:20|88.31|88.24|88.36|88.28|88.39|88.28|88.31|88.24|7976
1626766050000|2021-07-20 07:27:30|88.35|88.29|88.24|88.17|88.35|88.3|88.24|88.14|22797
1626766060000|2021-07-20 07:27:40|88.25|88.18|88.32|88.27|88.33|88.27|88.25|88.17|5940
1626766070000|2021-07-20 07:27:50|88.33|88.28|88.36|88.3|88.36|88.31|88.31|88.28|12136
1626766080000|2021-07-20 07:28:00|88.37|88.31|88.46|88.36|88.47|88.42|88.36|88.31|33588
1626766090000|2021-07-20 07:28:10|88.48|88.37|88.45|88.36|88.48|88.38|88.45|88.36|0
1626766100000|2021-07-20 07:28:20||88.37||88.37||88.37||88.37|5020
1626766110000|2021-07-20 07:28:30||88.36||88.36||88.36||88.36|1786
1626766120000|2021-07-20 07:28:40|88.46|88.37|88.52|88.43|88.52|88.43|88.45|88.37|7095
1626766130000|2021-07-20 07:28:50|88.51|88.44|88.51|88.46|88.51|88.46|88.51|88.44|76
1626766140000|2021-07-20 07:29:00|88.5|88.43|88.51|88.44|88.51|88.44|88.5|88.43|9138
1626766150000|2021-07-20 07:29:10|88.52|88.45|88.49|88.43|88.53|88.46|88.49|88.43|10979
1626766160000|2021-07-20 07:29:20|88.48|88.42|88.48|88.42|88.49|88.42|88.48|88.42|1846
1626766170000|2021-07-20 07:29:30|88.5|88.43|88.7|88.64|88.7|88.65|88.5|88.43|20617
1626766180000|2021-07-20 07:29:40|88.69|88.65|88.7|88.65|88.7|88.65|88.69|88.65|6000
1626766190000|2021-07-20 07:29:50|88.75|88.66|88.82|88.73|88.83|88.74|88.75|88.65|12710
1626766200000|2021-07-20 07:30:00||88.74||88.76||88.76||88.74|2455
1626766210000|2021-07-20 07:30:10|88.81|88.72|88.81|88.71|88.81|88.72|88.81|88.7|5491
1626766220000|2021-07-20 07:30:20|88.79|88.7|88.65|88.57|88.79|88.7|88.65|88.55|18631
1626766230000|2021-07-20 07:30:30|88.66|88.58|88.69|88.59|88.7|88.59|88.66|88.58|12185
1626766240000|2021-07-20 07:30:40|88.68||88.68||88.68||88.68||1132
1626766250000|2021-07-20 07:30:50|88.69|88.6|88.71|88.64|88.71|88.65|88.69|88.6|11382
1626766260000|2021-07-20 07:31:00|88.74|88.65|88.81|88.71|88.82|88.72|88.74|88.64|23047
1626766270000|2021-07-20 07:31:10|88.8|88.7|88.72|88.65|88.8|88.7|88.72|88.65|41459
1626766280000|2021-07-20 07:31:20||88.66||88.65||88.66||88.65|2827
1626766290000|2021-07-20 07:31:30|88.73|88.66|88.71|88.63|88.73|88.72|88.65|88.55|21331
1626766300000|2021-07-20 07:31:40|88.72|88.64|88.81|88.73|88.83|88.74|88.72|88.64|11695
1626766310000|2021-07-20 07:31:50|88.8|88.69|88.74|88.65|88.8|88.69|88.74|88.64|1011
1626766320000|2021-07-20 07:32:00|88.73|88.66|88.79|88.7|88.81|88.73|88.73|88.66|2031
1626766330000|2021-07-20 07:32:10|88.78|88.68|88.77|88.68|88.79|88.69|88.75|88.66|1110
1626766340000|2021-07-20 07:32:20|88.78|88.69|88.79|88.7|88.79|88.7|88.78|88.69|500
1626766350000|2021-07-20 07:32:30|88.78|88.71|88.89|88.82|88.89|88.83|88.78|88.7|27452
1626766360000|2021-07-20 07:32:40||88.83||88.83||88.84||88.83|0
1626766370000|2021-07-20 07:32:50|88.88|88.81|88.76|88.67|88.88|88.81|88.76|88.65|28687
1626766380000|2021-07-20 07:33:00|88.79|88.69|88.81|88.74|88.81|88.74|88.79|88.69|1362
1626766390000|2021-07-20 07:33:10|88.8|88.72|88.81|88.74|88.81|88.75|88.8|88.71|13702
1626766400000|2021-07-20 07:33:20|88.83|88.82|88.89|88.82|88.89|88.85|88.82|88.74|97208
1626766410000|2021-07-20 07:33:30|88.88|88.8|88.81|88.73|88.88|88.8|88.81|88.71|6514
1626766420000|2021-07-20 07:33:40|88.82|88.72|88.83|88.73|88.84|88.73|88.82|88.72|2521
1626766430000|2021-07-20 07:33:50|88.84|88.74|88.8|88.71|88.86|88.77|88.8|88.7|2740
1626766440000|2021-07-20 07:34:00|88.81|88.7|88.81|88.71|88.81|88.72|88.81|88.7|0
1626766450000|2021-07-20 07:34:10|88.8||88.8||88.8||88.8||0
1626766460000|2021-07-20 07:34:20|88.81|88.72|88.83|88.75|88.83|88.81|88.81|88.72|11227
1626766470000|2021-07-20 07:34:30|88.82||88.82||88.82||88.82||4467
1626766480000|2021-07-20 07:34:40|88.83|88.73|88.8|88.72|88.83|88.76|88.8|88.72|5419
1626766490000|2021-07-20 07:34:50|||||||||13054
1626766500000|2021-07-20 07:35:00||88.73||88.73||88.73||88.73|563
1626766510000|2021-07-20 07:35:10|88.79|88.72|88.78|88.72|88.79|88.73|88.78|88.72|6855
1626766520000|2021-07-20 07:35:20|88.77||88.77||88.77||88.77||500
1626766530000|2021-07-20 07:35:30|88.76|88.71|88.95|88.88|88.95|88.91|88.76|88.7|46689
1626766540000|2021-07-20 07:35:40|88.94|88.85|88.97|88.89|88.97|88.9|88.94|88.85|7064
1626766550000|2021-07-20 07:35:50|88.98|88.94|89.07|89.01|89.07|89.01|88.98|88.94|11590
1626766560000|2021-07-20 07:36:00|89.08|89.02|89.09|89.01|89.13|89.09|89.07|89|32538
1626766570000|2021-07-20 07:36:10|89.08|89|89.08|88.99|89.08|89|89.08|88.99|40
1626766580000|2021-07-20 07:36:20|89.07|88.97|89.04|88.95|89.07|88.98|89.04|88.94|20948
1626766590000|2021-07-20 07:36:30|89.05|88.96|89.09|89.05|89.11|89.07|89.05|88.96|27541
1626766600000|2021-07-20 07:36:40|89.08|89.04|89.08|89|89.09|89.04|89.08|89|8183
1626766610000|2021-07-20 07:36:50|89.09|89.01|89.09|89.01|89.09|89.01|89.09|89.01|0
1626766620000|2021-07-20 07:37:00|89.08|89|89.02|88.95|89.09|89.01|89.02|88.95|16647
1626766630000|2021-07-20 07:37:10|||||||||45695
1626766640000|2021-07-20 07:37:20|89.03|89|89.02|88.95|89.03|89|89|88.95|10364
1626766650000|2021-07-20 07:37:30|89.03|88.96|89.04|88.99|89.05|89.04|89.02|88.96|48656
1626766660000|2021-07-20 07:37:40|89.05|89|89.03|89|89.07|89|89.03|89|10000
1626766670000|2021-07-20 07:37:50|89.02|88.99|89.03|88.96|89.03|88.99|89.02|88.96|5116
1626766680000|2021-07-20 07:38:00|89.02|88.95|89|88.93|89.02|88.95|89|88.93|19694
1626766690000|2021-07-20 07:38:10|89.01|88.94|89.01|88.93|89.02|88.94|89.01|88.93|31290
1626766700000|2021-07-20 07:38:20|||||||||3932
1626766710000|2021-07-20 07:38:30|89|88.92|89.01|88.93|89.01|88.96|88.92|88.83|38537
1626766720000|2021-07-20 07:38:40|89.02|89.02|89.01|88.93|89.03|89.02|89.01|88.92|40240
1626766730000|2021-07-20 07:38:50|89|88.92|89|88.91|89|88.93|89|88.91|12785
1626766740000|2021-07-20 07:39:00|89.01|88.92|89.01|88.96|89.01|88.96|89.01|88.92|3107
1626766750000|2021-07-20 07:39:10|||||||||874
1626766760000|2021-07-20 07:39:20|89|88.94|89.01|88.96|89.01|88.96|89|88.94|2640
1626766770000|2021-07-20 07:39:30|89|88.97|88.93|88.88|89|88.97|88.93|88.88|14928
1626766780000|2021-07-20 07:39:40|88.96|88.89|88.94|88.91|88.97|88.91|88.94|88.89|3092
1626766790000|2021-07-20 07:39:50|88.93|88.88|88.94|88.88|88.98|88.88|88.91|88.81|30404
1626766800000|2021-07-20 07:40:00|88.95|88.89|89.01|88.92|89.01|88.92|88.93|88.87|8739
1626766810000|2021-07-20 07:40:10|89.05|88.93|89.09|89.01|89.09|89.01|89.04|88.93|12663
1626766820000|2021-07-20 07:40:20|89.08||89.08||89.09||89.08||0
1626766830000|2021-07-20 07:40:30|89.09|89.02|89|88.91|89.09|89.02|89|88.91|17186
1626766840000|2021-07-20 07:40:40||88.89||88.92||88.92||88.89|1104
1626766850000|2021-07-20 07:40:50|||||||||546
1626766860000|2021-07-20 07:41:00|89.01|88.93|89.02|88.95|89.02|88.95|89.01|88.93|15859
1626766870000|2021-07-20 07:41:10|89.01|88.94|89.01|88.94|89.01|88.94|89.01|88.94|2960
1626766880000|2021-07-20 07:41:20|89.02|88.95|89.01|88.94|89.02|88.95|89.01|88.94|5480
1626766890000|2021-07-20 07:41:30|89|88.93|88.92|88.87|89|88.93|88.92|88.87|7706
1626766900000|2021-07-20 07:41:40|88.95|88.85|88.89|88.82|88.96|88.86|88.89|88.81|5333
1626766910000|2021-07-20 07:41:50|88.88|88.81|88.77|88.7|88.88|88.81|88.77|88.7|4043
1626766920000|2021-07-20 07:42:00||88.71||88.74||88.74||88.71|49
1626766930000|2021-07-20 07:42:10|88.79|88.75|88.8|88.71|88.85|88.8|88.79|88.7|23724
1626766940000|2021-07-20 07:42:20|88.81|88.72|88.8|88.72|88.83|88.72|88.8|88.71|0
1626766950000|2021-07-20 07:42:30|88.82|88.71|88.83|88.72|88.84|88.73|88.82|88.71|23636
1626766960000|2021-07-20 07:42:40|88.82|88.71|88.8|88.72|88.82|88.72|88.8|88.71|1023
1626766970000|2021-07-20 07:42:50|||||||||100939
1626766980000|2021-07-20 07:43:00||88.73||88.73||88.73||88.73|56021
1626766990000|2021-07-20 07:43:10|88.81|88.74|88.92|88.84|88.92|88.87|88.81|88.74|44950
1626767000000|2021-07-20 07:43:20|88.95|88.85|88.95|88.88|88.95|88.9|88.95|88.85|38956
1626767010000|2021-07-20 07:43:30|88.94|88.87|88.95|88.87|88.95|88.87|88.94|88.85|157
1626767020000|2021-07-20 07:43:40|||||||||10000
1626767030000|2021-07-20 07:43:50|88.94|88.86|88.87|88.8|88.95|88.87|88.87|88.8|34967
1626767040000|2021-07-20 07:44:00|88.86|88.77|88.84|88.76|88.86|88.77|88.84|88.76|9000
1626767050000|2021-07-20 07:44:10|||||||||2002
1626767060000|2021-07-20 07:44:20|88.8|88.8|88.77|88.7|88.8|88.8|88.77|88.7|13511
1626767070000|2021-07-20 07:44:30|88.76|88.71|88.77|88.73|88.82|88.73|88.76|88.71|59142
1626767080000|2021-07-20 07:44:40|88.82|88.8|88.85|88.76|88.88|88.82|88.81|88.74|79731
1626767090000|2021-07-20 07:44:50|88.84|88.74|88.83|88.74|88.84|88.74|88.83|88.73|1777
1626767100000|2021-07-20 07:45:00|88.84|88.75|88.83|88.75|88.84|88.77|88.83|88.75|3337
1626767110000|2021-07-20 07:45:10|88.82|88.74|88.6|88.52|88.82|88.74|88.59|88.51|20622
1626767120000|2021-07-20 07:45:20|88.59|88.5|88.6|88.51|88.6|88.51|88.59|88.5|100
1626767130000|2021-07-20 07:45:30|88.59|88.52|88.6|88.53|88.6|88.53|88.59|88.5|309
1626767140000|2021-07-20 07:45:40|88.61|88.54|88.64|88.55|88.67|88.59|88.61|88.54|14658
1626767150000|2021-07-20 07:45:50||88.54||88.55||88.55||88.54|10
1626767160000|2021-07-20 07:46:00|88.65|88.56|88.65|88.58|88.65|88.59|88.63|88.56|85
1626767170000|2021-07-20 07:46:10|88.64|88.57|88.65|88.58|88.65|88.59|88.62|88.54|3089
1626767190000|2021-07-20 07:46:30|88.64|88.59|88.64|88.58|88.64|88.59|88.64|88.58|11075
1626767200000|2021-07-20 07:46:40|88.63|88.55|88.6|88.57|88.63|88.57|88.6|88.51|17544
1626767210000|2021-07-20 07:46:50|88.58|88.54|88.54|88.5|88.58|88.54|88.53|88.45|18744
1626767220000|2021-07-20 07:47:00|88.53|88.44|88.65|88.59|88.65|88.59|88.5|88.44|5655
1626767230000|2021-07-20 07:47:10|88.68|88.6|88.67|88.59|88.68|88.61|88.67|88.58|11689
1626767240000|2021-07-20 07:47:20||88.58||88.58||88.58||88.58|0
1626767250000|2021-07-20 07:47:30||88.59||88.58||88.59||88.58|9362
1626767260000|2021-07-20 07:47:40|88.65|88.57|88.57|88.53|88.65|88.58|88.57|88.53|6642
1626767270000|2021-07-20 07:47:50|88.56|88.48|88.53|88.45|88.56|88.48|88.53|88.44|4244
1626767280000|2021-07-20 07:48:00|88.54|88.46|88.58|88.52|88.58|88.52|88.54|88.46|1500
1626767290000|2021-07-20 07:48:10|88.57|88.51|88.55|88.48|88.57|88.52|88.54|88.48|6340
1626767300000|2021-07-20 07:48:20|88.56|88.49|88.5|88.41|88.57|88.49|88.49|88.41|12016
1626767310000|2021-07-20 07:48:30|88.49|88.42|88.49|88.41|88.49|88.43|88.49|88.4|422
1626767320000|2021-07-20 07:48:40|88.5|88.42|88.53|88.45|88.56|88.48|88.49|88.42|2650
1626767330000|2021-07-20 07:48:50|88.54|88.46|88.54|88.46|88.54|88.46|88.54|88.46|2
1626767340000|2021-07-20 07:49:00|88.55|88.47|88.56|88.48|88.56|88.48|88.55|88.47|11631
1626767350000|2021-07-20 07:49:10|88.58|88.49|88.58|88.5|88.58|88.5|88.58|88.49|600
1626767360000|2021-07-20 07:49:20|88.6|88.51|88.61|88.52|88.61|88.52|88.6|88.51|0
1626767370000|2021-07-20 07:49:30|88.6||88.6||88.6||88.6||4863
1626767380000|2021-07-20 07:49:40|88.61|88.53|88.6|88.53|88.61|88.53|88.6|88.53|5694
1626767400000|2021-07-20 07:50:00|88.59|88.54|88.59|88.54|88.6|88.54|88.59|88.54|0
1626767420000|2021-07-20 07:50:20|88.58|88.55|88.64|88.58|88.67|88.59|88.58|88.55|15394
1626767430000|2021-07-20 07:50:30|88.65|88.59|88.8|88.74|88.8|88.74|88.65|88.59|78220
1626767440000|2021-07-20 07:50:40|88.77|88.73|88.8|88.76|88.8|88.76|88.73|88.68|47245
1626767450000|2021-07-20 07:50:50|88.83|88.77|88.84|88.79|88.86|88.8|88.83|88.77|14300
1626767460000|2021-07-20 07:51:00|88.85||88.85||88.85||88.84||7930
1626767470000|2021-07-20 07:51:10|88.84|88.8|88.93|88.84|88.93|88.84|88.84|88.8|3797
1626767480000|2021-07-20 07:51:20|88.94|88.85|88.99|88.9|88.99|88.9|88.94|88.85|8670
1626767490000|2021-07-20 07:51:30|88.98||88.97||88.98||88.97||0
1626767500000|2021-07-20 07:51:40|88.98|88.91|89.06|88.99|89.07|88.99|88.95|88.9|26355
1626767510000|2021-07-20 07:51:50||88.98||88.99||88.99||88.98|536
1626767520000|2021-07-20 07:52:00|89|89|88.98|88.9|89.06|89|88.98|88.86|42913
1626767530000|2021-07-20 07:52:10|88.99|88.91|88.98|88.91|88.99|88.91|88.98|88.91|2253
1626767540000|2021-07-20 07:52:20|88.97|88.88|88.92|88.85|88.97|88.89|88.92|88.82|8933
1626767550000|2021-07-20 07:52:30|88.93|88.83|88.95|88.86|88.95|88.86|88.93|88.83|5584
1626767560000|2021-07-20 07:52:40|88.94||88.95||88.95||88.93||10
1626767570000|2021-07-20 07:52:50|88.94|88.85|88.83|88.74|88.95|88.86|88.83|88.74|24324
1626767580000|2021-07-20 07:53:00||88.73||88.74||88.75||88.73|2983
1626767590000|2021-07-20 07:53:10|88.82|88.75|88.82|88.75|88.82|88.75|88.82|88.75|546
1626767600000|2021-07-20 07:53:20|88.83|88.74|88.78|88.71|88.83|88.75|88.78|88.71|126
1626767610000|2021-07-20 07:53:30|88.79|88.68|88.79|88.71|88.79|88.71|88.79|88.68|156
1626767620000|2021-07-20 07:53:40|88.8|88.72|88.82|88.76|88.88|88.79|88.78|88.72|46410
1626767630000|2021-07-20 07:53:50|88.81|88.75|88.77|88.69|88.81|88.75|88.71|88.64|6461
1626767640000|2021-07-20 07:54:00|88.78|88.7|88.81|88.74|88.81|88.75|88.75|88.7|6235
1626767650000|2021-07-20 07:54:10|88.8||88.8||88.8||88.8||105
1626767660000|2021-07-20 07:54:20|88.79|88.73|88.78|88.69|88.79|88.73|88.73|88.66|20663
1626767670000|2021-07-20 07:54:30|88.79|88.7|88.81|88.75|88.81|88.76|88.79|88.7|4708
1626767680000|2021-07-20 07:54:40|||||||||11221
1626767690000|2021-07-20 07:54:50|88.8|88.74|88.72|88.68|88.8|88.74|88.72|88.68|18227
1626767700000|2021-07-20 07:55:00|88.75|88.69|88.75|88.73|88.75|88.73|88.75|88.69|19045
1626767710000|2021-07-20 07:55:10|88.78|88.74|88.78|88.74|88.78|88.75|88.78|88.73|4229
1626767720000|2021-07-20 07:55:20|88.81|88.75|88.75|88.7|88.83|88.81|88.74|88.66|45048
1626767730000|2021-07-20 07:55:30|88.74||88.74||88.75||88.74||11239
1626767740000|2021-07-20 07:55:40|88.75|88.71|88.72|88.68|88.75|88.71|88.7|88.68|13726
1626767750000|2021-07-20 07:55:50|88.73|88.69|88.8|88.73|88.81|88.74|88.72|88.68|7156
1626767760000|2021-07-20 07:56:00|88.82|88.74|88.83|88.79|88.83|88.79|88.82|88.74|4262
1626767770000|2021-07-20 07:56:10|88.85|88.8|88.9|88.84|88.91|88.84|88.85|88.8|9870
1626767780000|2021-07-20 07:56:20|88.89|88.83|88.87|88.8|88.89|88.83|88.86|88.79|19490
1626767790000|2021-07-20 07:56:30|88.9|88.81|88.94|88.9|88.97|88.93|88.9|88.81|10580
1626767800000|2021-07-20 07:56:40|88.93|88.88|88.94|88.9|88.97|88.94|88.93|88.88|47547
1626767810000|2021-07-20 07:56:50|88.93|88.89|88.89|88.85|88.93|88.89|88.88|88.84|42199
1626767820000|2021-07-20 07:57:00|88.92|88.86|88.88|88.84|88.94|88.87|88.88|88.84|3072
1626767830000|2021-07-20 07:57:10|88.87|88.81|88.8|88.73|88.87|88.81|88.8|88.72|3191
1626767850000|2021-07-20 07:57:30|||||||||2829
1626767860000|2021-07-20 07:57:40||88.74||88.74||88.74||88.74|102
1626767870000|2021-07-20 07:57:50|88.79|88.75|88.78|88.71|88.8|88.76|88.74|88.7|28224
1626767880000|2021-07-20 07:58:00|88.77|88.72|88.8|88.74|88.8|88.74|88.77|88.72|493
1626767890000|2021-07-20 07:58:10|88.82|88.75|88.9|88.84|88.91|88.84|88.8|88.75|8084
1626767900000|2021-07-20 07:58:20|88.91|88.85|88.89|88.85|88.91|88.85|88.89|88.81|16231
1626767910000|2021-07-20 07:58:30|88.88|88.81|88.87|88.81|88.89|88.85|88.87|88.81|14010
1626767920000|2021-07-20 07:58:40|88.86|88.82|88.88|88.82|88.88|88.82|88.86|88.82|560
1626767930000|2021-07-20 07:58:50|88.87|88.81|88.87|88.81|88.87|88.81|88.87|88.81|0
1626767940000|2021-07-20 07:59:00|88.86|88.78|88.82|88.75|88.86|88.78|88.81|88.75|20302
1626767960000|2021-07-20 07:59:20|88.81|88.73|88.76|88.7|88.81|88.75|88.75|88.67|12414
1626767970000|2021-07-20 07:59:30|88.75|88.68|88.73|88.65|88.75|88.68|88.73|88.64|3938
1626767980000|2021-07-20 07:59:40|88.74||88.73||88.74||88.73||26327
1626767990000|2021-07-20 07:59:50|88.72|88.74|88.75|88.7|88.82|88.75|88.72|88.65|58975
1626768000000|2021-07-20 08:00:00|88.76|88.71|88.82|88.78|88.82|88.78|88.76|88.71|16903
1626768010000|2021-07-20 08:00:10|88.83|88.79|88.85|88.77|88.9|88.84|88.83|88.77|8658
1626768020000|2021-07-20 08:00:20|88.84||88.82||88.85||88.82||0
1626768030000|2021-07-20 08:00:30|88.83|88.85|88.87|88.81|88.88|88.85|88.83|88.78|15332
1626768040000|2021-07-20 08:00:40|88.9|88.82|88.9|88.84|88.9|88.84|88.87|88.82|4846
1626768050000|2021-07-20 08:00:50||88.85||88.86||88.86||88.85|8341
1626768060000|2021-07-20 08:01:00|88.92|88.87|88.9|88.85|88.95|88.92|88.89|88.85|45526
1626768070000|2021-07-20 08:01:10|88.89|88.83|88.9|88.86|88.9|88.86|88.88|88.83|10340
1626768080000|2021-07-20 08:01:20|88.89|88.85|88.87|88.79|88.89|88.85|88.85|88.78|19405
1626768090000|2021-07-20 08:01:30|88.86|88.8|88.9|88.85|88.9|88.85|88.86|88.8|10101
1626768100000|2021-07-20 08:01:40|88.89|88.82|88.88|88.81|88.89|88.82|88.86|88.8|2653
1626768110000|2021-07-20 08:01:50|88.87|88.82|88.9|88.86|88.9|88.86|88.87|88.82|604
1626768120000|2021-07-20 08:02:00|88.89|88.87|88.9|88.86|88.9|88.87|88.89|88.86|1092
1626768130000|2021-07-20 08:02:10|88.91|88.87|89.02|88.98|89.06|88.99|88.9|88.87|44826
1626768140000|2021-07-20 08:02:20|89.07|88.99|89.08|89.02|89.09|89.02|89.07|88.99|3031
1626768150000|2021-07-20 08:02:30|89.09|89.03|89.16|89.1|89.17|89.1|89.09|89.03|2374
1626768160000|2021-07-20 08:02:40|89.15|89.09|89.09|89.02|89.15|89.09|89.09|89.02|20292
1626768170000|2021-07-20 08:02:50|89.08|89|88.99|88.93|89.08|89|88.99|88.92|9786
1626768180000|2021-07-20 08:03:00|||||||||1393
1626768190000|2021-07-20 08:03:10|89|88.94|88.97|88.91|89.02|88.96|88.97|88.91|10914
1626768200000|2021-07-20 08:03:20|88.96|88.87|88.91|88.82|88.96|88.88|88.91|88.81|3406
1626768210000|2021-07-20 08:03:30||88.81||88.82||88.82||88.81|10024
1626768220000|2021-07-20 08:03:40|88.92||88.91||88.92||88.91||0
1626768230000|2021-07-20 08:03:50|88.92|88.83|88.92|88.84|88.92|88.84|88.92|88.83|1672
1626768240000|2021-07-20 08:04:00|88.91|88.83|88.88|88.83|88.91|88.83|88.88|88.83|0
1626768250000|2021-07-20 08:04:10|88.9|88.84|88.92|88.86|88.92|88.89|88.9|88.84|7360
1626768260000|2021-07-20 08:04:20||88.87||88.87||88.87||88.87|0
1626768280000|2021-07-20 08:04:40|88.94|88.88|88.98|88.91|89|88.94|88.94|88.88|11939
1626768290000|2021-07-20 08:04:50|88.99|88.92|89.05|88.98|89.06|88.98|88.99|88.92|800
1626768300000|2021-07-20 08:05:00|89.06||89.08||89.08||89.06||0
1626768310000|2021-07-20 08:05:10|89.07||89.07||89.07||89.07||53
1626768320000|2021-07-20 08:05:20|89.08|88.99|89.09|89|89.09|89|89.08|88.99|23495
1626768330000|2021-07-20 08:05:30|89.1|89.01|89.14|89.07|89.16|89.13|89.08|89.01|31035
1626768340000|2021-07-20 08:05:40|89.13|89.04|89.08|89.04|89.13|89.07|89.07|89.04|7348
1626768350000|2021-07-20 08:05:50|89.07|89.01|89.05|89.01|89.08|89.02|89.04|89.01|8090
1626768360000|2021-07-20 08:06:00|89.06||89.07||89.07||89.06||1133
1626768370000|2021-07-20 08:06:10|89.06|88.98|89.02|88.98|89.06|88.98|89.02|88.98|4047
1626768380000|2021-07-20 08:06:20|89.03|88.95|89.01|88.96|89.04|88.96|89.01|88.95|3024
1626768390000|2021-07-20 08:06:30|89|88.95|88.98|88.9|89.02|88.95|88.95|88.9|10213
1626768400000|2021-07-20 08:06:40||88.89||88.89||88.9||88.89|657
1626768410000|2021-07-20 08:06:50||88.9||88.9||88.9||88.89|0
1626768420000|2021-07-20 08:07:00|88.99|88.91|89.02|88.95|89.02|88.96|88.99|88.91|5941
1626768430000|2021-07-20 08:07:10|||||||||1321
1626768440000|2021-07-20 08:07:20|89.01||89||89.01||89||555
1626768450000|2021-07-20 08:07:30|89.02|88.96|89.02|88.98|89.02|88.98|89.02|88.96|2909
1626768460000|2021-07-20 08:07:40|89.01|88.97|89.01|88.96|89.01|88.97|89.01|88.95|1000
1626768470000|2021-07-20 08:07:50|89|88.93|88.92|88.85|89|88.93|88.91|88.84|12712
1626768480000|2021-07-20 08:08:00|88.91|88.84|88.94|88.88|88.95|88.89|88.91|88.84|0
1626768490000|2021-07-20 08:08:10|88.95||88.94||88.95||88.94||0
1626768500000|2021-07-20 08:08:20|88.93|88.85|88.86|88.8|88.93|88.85|88.85|88.8|6079
1626768510000|2021-07-20 08:08:30|88.85|88.78|88.84|88.76|88.85|88.78|88.84|88.75|3365
1626768520000|2021-07-20 08:08:40||88.8||88.8||88.8||88.8|0
1626768530000|2021-07-20 08:08:50|88.83|88.76|88.83|88.78|88.84|88.78|88.82|88.75|1419
1626768540000|2021-07-20 08:09:00|88.82|88.75|88.81|88.76|88.83|88.76|88.8|88.75|20589
1626768550000|2021-07-20 08:09:10|88.8|88.75|88.82|88.77|88.84|88.79|88.78|88.75|34770
1626768560000|2021-07-20 08:09:20||88.78||88.78||88.79||88.75|0
1626768570000|2021-07-20 08:09:30|88.84|88.79|88.83|88.76|88.84|88.81|88.83|88.76|7489
1626768580000|2021-07-20 08:09:40|88.82|88.75|88.73|88.64|88.82|88.75|88.73|88.64|11136
1626768590000|2021-07-20 08:09:50|88.72|88.65|88.71|88.62|88.72|88.65|88.71|88.61|8000
1626768600000|2021-07-20 08:10:00||88.63||88.63||88.63||88.62|480
1626768610000|2021-07-20 08:10:10|88.74|88.62|88.68|88.61|88.75|88.72|88.68|88.6|19671
1626768620000|2021-07-20 08:10:20|88.67|88.6|88.66|88.6|88.67|88.6|88.66|88.6|0
1626768630000|2021-07-20 08:10:30|88.65|88.61|88.67|88.61|88.67|88.61|88.64|88.61|5840
1626768650000|2021-07-20 08:10:50|||||||||3000
1626768660000|2021-07-20 08:11:00|88.68|88.62|88.76|88.7|88.76|88.7|88.67|88.62|28360
1626768670000|2021-07-20 08:11:10||88.71||88.71||88.71||88.7|0
1626768680000|2021-07-20 08:11:20|88.79|88.72|88.73|88.7|88.81|88.74|88.73|88.7|8703
1626768690000|2021-07-20 08:11:30|88.75|88.71|88.76|88.71|88.76|88.72|88.75|88.7|6807
1626768710000|2021-07-20 08:11:50|88.77|88.76|88.79|88.76|88.79|88.77|88.77|88.76|9166
1626768720000|2021-07-20 08:12:00|88.78|88.77|88.78|88.74|88.81|88.78|88.77|88.72|9477
1626768730000|2021-07-20 08:12:10|88.77|88.73|88.88|88.81|88.89|88.83|88.77|88.73|9598
1626768740000|2021-07-20 08:12:20||88.82||88.81||88.82||88.81|22401
1626768750000|2021-07-20 08:12:30|88.89|88.82|88.9|88.82|88.9|88.82|88.89|88.82|350
1626768760000|2021-07-20 08:12:40|88.89|88.9|88.89|88.83|88.91|88.9|88.89|88.82|40165
1626768770000|2021-07-20 08:12:50|88.88|88.84|88.84|88.8|88.88|88.84|88.84|88.78|25852
1626768780000|2021-07-20 08:13:00|88.85|88.81|88.86|88.81|88.89|88.81|88.85|88.81|0
1626768790000|2021-07-20 08:13:10|88.85|88.79|88.75|88.69|88.85|88.8|88.75|88.69|11498
1626768800000|2021-07-20 08:13:20|88.76|88.68|88.75|88.69|88.76|88.69|88.75|88.68|22278
1626768810000|2021-07-20 08:13:30|88.76||88.76||88.76||88.76||0
1626768820000|2021-07-20 08:13:40|88.75|88.68|88.73|88.67|88.75|88.68|88.73|88.65|5123
1626768830000|2021-07-20 08:13:50|88.72|88.64|88.68|88.61|88.72|88.64|88.68|88.61|1812
1626768840000|2021-07-20 08:14:00|88.67|88.62|88.64|88.6|88.67|88.62|88.64|88.6|1964
1626768850000|2021-07-20 08:14:10|88.65|88.61|88.68|88.62|88.68|88.65|88.65|88.61|6828
1626768860000|2021-07-20 08:14:20||88.63||88.64||88.64||88.63|3700
1626768870000|2021-07-20 08:14:30|88.72|88.65|88.77|88.71|88.8|88.72|88.72|88.65|14690
1626768880000|2021-07-20 08:14:40|88.8|88.72|88.8|88.73|88.83|88.75|88.8|88.72|12401
1626768890000|2021-07-20 08:14:50|88.81|88.74|88.82|88.74|88.83|88.74|88.81|88.74|1050
1626768900000|2021-07-20 08:15:00|88.83|88.75|88.84|88.8|88.86|88.83|88.83|88.75|6594
1626768910000|2021-07-20 08:15:10|88.83|88.79|88.85|88.79|88.86|88.79|88.83|88.77|21565
1626768930000|2021-07-20 08:15:30|88.84||88.84||88.84||88.84||0
1626768940000|2021-07-20 08:15:40|88.85|88.8|88.84|88.79|88.85|88.8|88.84|88.79|4026
1626768950000|2021-07-20 08:15:50|88.85||88.83||88.85||88.83||0
1626768960000|2021-07-20 08:16:00|88.84|88.85|88.92|88.86|88.94|88.87|88.83|88.79|96592
1626768970000|2021-07-20 08:16:10||88.87||88.87||88.87||88.86|500
1626768980000|2021-07-20 08:16:20|88.91|88.86|88.86|88.83|88.91|88.86|88.86|88.83|21410
1626768990000|2021-07-20 08:16:30|88.85|88.8|88.81|88.77|88.85|88.8|88.81|88.75|8909
1626769000000|2021-07-20 08:16:40|88.8|88.73|88.81|88.74|88.82|88.74|88.78|88.71|41
1626769010000|2021-07-20 08:16:50|88.8|88.72|88.8|88.73|88.8|88.73|88.79|88.72|3348
1626769020000|2021-07-20 08:17:00|88.81|88.74|88.82|88.77|88.82|88.77|88.81|88.74|1381
1626769030000|2021-07-20 08:17:10|88.84|88.78|88.75|88.7|88.84|88.78|88.75|88.7|5515
1626769040000|2021-07-20 08:17:20|88.77|88.71|88.77|88.71|88.77|88.73|88.77|88.7|872
1626769050000|2021-07-20 08:17:30|88.76|88.7|88.76|88.7|88.76|88.7|88.76|88.7|0
1626769060000|2021-07-20 08:17:40|88.75|88.71|88.77|88.73|88.77|88.73|88.74|88.71|3302
1626769070000|2021-07-20 08:17:50|88.79|88.74|88.83|88.79|88.85|88.8|88.79|88.74|12430
1626769080000|2021-07-20 08:18:00|88.84|88.8|88.83|88.79|88.9|88.84|88.83|88.78|28139
1626769090000|2021-07-20 08:18:10|88.82|88.77|88.81|88.74|88.83|88.78|88.81|88.73|0
1626769100000|2021-07-20 08:18:20|88.82|88.75|88.83|88.78|88.83|88.78|88.82|88.75|2459
1626769110000|2021-07-20 08:18:30|88.82|88.77|88.82|88.75|88.82|88.77|88.82|88.74|0
1626769120000|2021-07-20 08:18:40|88.83|88.76|88.85|88.78|88.85|88.78|88.83|88.76|9894
1626769130000|2021-07-20 08:18:50|88.87|88.79|88.87|88.81|88.87|88.81|88.87|88.79|2496
1626769140000|2021-07-20 08:19:00|88.88|88.82|88.91|88.84|88.91|88.84|88.88|88.82|3819
1626769150000|2021-07-20 08:19:10|88.9|88.85|88.87|88.83|88.9|88.85|88.84|88.8|16895
1626769160000|2021-07-20 08:19:20|88.88|88.84|88.92|88.85|88.92|88.85|88.88|88.84|0
1626769170000|2021-07-20 08:19:30|88.94|88.86|88.99|88.94|88.99|88.94|88.94|88.86|10906
1626769180000|2021-07-20 08:19:40|89.02|88.93|89.03|88.96|89.04|88.99|89.02|88.93|5349
1626769190000|2021-07-20 08:19:50|89.04|88.97|89.07|89|89.07|89|89.01|88.97|6172
1626769200000|2021-07-20 08:20:00|89.06|89.01|89.06|89|89.07|89.02|89.06|89|5786
1626769230000|2021-07-20 08:20:30|89.07|89.01|89.04|88.98|89.09|89.04|89.04|88.98|31032
1626769240000|2021-07-20 08:20:40|89.05|88.99|89.09|89.04|89.09|89.04|89.05|88.99|27413
1626769250000|2021-07-20 08:20:50|89.08|89.03|89|88.96|89.08|89.03|89|88.93|33664
1626769260000|2021-07-20 08:21:00|89.03|88.97|89.03|88.97|89.06|89.02|89.03|88.97|32096
1626769270000|2021-07-20 08:21:10|89.05|88.98|89.11|89.04|89.12|89.04|89.04|88.96|35129
1626769280000|2021-07-20 08:21:20|89.1|89.03|89.12|89.04|89.12|89.04|89.1|89.03|3517
1626769290000|2021-07-20 08:21:30|89.13|89.05|89.18|89.12|89.22|89.16|89.11|89.05|54126
1626769300000|2021-07-20 08:21:40|89.2|89.13|89.31|89.23|89.33|89.26|89.2|89.13|38562
1626769310000|2021-07-20 08:21:50|89.32|89.24|89.38|89.31|89.39|89.34|89.32|89.24|24521
1626769320000|2021-07-20 08:22:00|89.37|89.28|89.38|89.33|89.4|89.33|89.3|89.28|10642
1626769330000|2021-07-20 08:22:10||89.34||89.35||89.35||89.34|6798
1626769340000|2021-07-20 08:22:20|89.39|89.4|89.5|89.42|89.5|89.42|89.39|89.4|14152
1626769350000|2021-07-20 08:22:30|89.51|89.43|89.52|89.47|89.56|89.5|89.51|89.43|27748
1626769360000|2021-07-20 08:22:40|89.53|89.48|89.43|89.37|89.55|89.48|89.43|89.37|52793
1626769370000|2021-07-20 08:22:50|89.42|89.38|89.42|89.36|89.47|89.41|89.42|89.35|10025
1626769390000|2021-07-20 08:23:10|89.41|89.33|89.39|89.32|89.41|89.34|89.39|89.31|0
1626769400000|2021-07-20 08:23:20|89.4||89.39||89.41||89.39||50
1626769420000|2021-07-20 08:23:40|89.4|89.33|89.43|89.4|89.49|89.43|89.4|89.33|20838
1626769430000|2021-07-20 08:23:50|89.46|89.38|89.44|89.38|89.46|89.38|89.44|89.37|4056
1626769440000|2021-07-20 08:24:00|89.42|89.36|89.41|89.36|89.42|89.36|89.41|89.36|3000
1626769450000|2021-07-20 08:24:10|89.4|89.35|89.41|89.34|89.42|89.35|89.39|89.32|15593
1626769470000|2021-07-20 08:24:30|89.39||89.39||89.39||89.38||298
1626769480000|2021-07-20 08:24:40|89.41|89.35|89.4|89.33|89.45|89.4|89.39|89.33|23868
1626769490000|2021-07-20 08:24:50||89.34||89.34||89.34||89.34|21000
1626769500000|2021-07-20 08:25:00|89.39|89.33|89.43|89.34|89.43|89.34|89.38|89.33|3805
1626769510000|2021-07-20 08:25:10|89.42||89.42||89.42||89.42||912
1626769520000|2021-07-20 08:25:20|||||||||6950
1626769530000|2021-07-20 08:25:30|89.43|89.35|89.43|89.37|89.45|89.4|89.41|89.34|35797
1626769540000|2021-07-20 08:25:40|89.42|89.38|89.35|89.31|89.42|89.38|89.35|89.31|20152
1626769550000|2021-07-20 08:25:50|89.36|89.32|89.42|89.35|89.43|89.36|89.36|89.32|21850
1626769560000|2021-07-20 08:26:00|||||||||543
1626769580000|2021-07-20 08:26:20|89.43|89.36|89.43|89.39|89.45|89.39|89.43|89.36|16940
1626769590000|2021-07-20 08:26:30|89.42|89.38|89.52|89.45|89.53|89.45|89.4|89.33|13880
1626769600000|2021-07-20 08:26:40|89.53|89.46|89.53|89.46|89.53|89.46|89.53|89.46|13326
1626769610000|2021-07-20 08:26:50|89.52||89.52||89.52||89.52||2015
1626769620000|2021-07-20 08:27:00|89.51|89.45|89.47|89.43|89.53|89.45|89.45|89.4|41436
1626769630000|2021-07-20 08:27:10|89.49|89.44|89.5|89.46|89.52|89.48|89.49|89.44|68326
1626769640000|2021-07-20 08:27:20|89.49|89.45|89.46|89.41|89.49|89.45|89.45|89.41|1711
1626769650000|2021-07-20 08:27:30|89.45|89.4|89.45|89.4|89.46|89.4|89.44|89.39|2609
1626769660000|2021-07-20 08:27:40|89.44|89.39|89.4|89.35|89.44|89.39|89.39|89.35|10045
1626769670000|2021-07-20 08:27:50|89.39|89.34|89.32|89.26|89.39|89.34|89.32|89.26|8246
1626769680000|2021-07-20 08:28:00|89.31|89.25|89.29|89.22|89.31|89.26|89.28|89.21|0
1626769690000|2021-07-20 08:28:10|89.28||89.28||89.28||89.28||951
1626769700000|2021-07-20 08:28:20|89.27|89.21|89.27|89.21|89.27|89.21|89.27|89.2|12526
1626769710000|2021-07-20 08:28:30|89.28|89.22|89.29|89.25|89.31|89.27|89.28|89.22|13384
1626769720000|2021-07-20 08:28:40|89.31|89.26|89.34|89.27|89.35|89.31|89.31|89.26|2722
1626769730000|2021-07-20 08:28:50|89.35|89.28|89.41|89.35|89.41|89.35|89.35|89.28|17167
1626769740000|2021-07-20 08:29:00|89.44|89.36|89.52|89.46|89.53|89.46|89.4|89.36|15312
1626769750000|2021-07-20 08:29:10|89.51|89.44|89.52|89.44|89.52|89.44|89.5|89.43|2861
1626769760000|2021-07-20 08:29:20|89.51|89.43|89.48|89.43|89.51|89.44|89.48|89.43|15730
1626769770000|2021-07-20 08:29:30|89.47|89.4|89.46|89.39|89.47|89.4|89.4|89.36|19871
1626769780000|2021-07-20 08:29:40|89.45|89.4|89.52|89.43|89.52|89.43|89.45|89.4|6323
1626769790000|2021-07-20 08:29:50|89.53|89.44|89.58|89.51|89.58|89.51|89.53|89.44|0
1626769800000|2021-07-20 08:30:00|89.57|89.52|89.59|89.54|89.59|89.54|89.57|89.52|1339
1626769810000|2021-07-20 08:30:10|89.58|89.51|89.54|89.5|89.58|89.55|89.54|89.5|14453
1626769820000|2021-07-20 08:30:20|89.56|89.51|89.59|89.54|89.59|89.54|89.54|89.51|5895
1626769830000|2021-07-20 08:30:30|89.58|89.51|89.55|89.51|89.58|89.51|89.55|89.51|4041
1626769840000|2021-07-20 08:30:40|89.56|89.5|89.54|89.5|89.56|89.5|89.54|89.5|26926
1626769850000|2021-07-20 08:30:50|||||||||40875
1626769860000|2021-07-20 08:31:00|89.53|89.47|89.51|89.46|89.53|89.47|89.49|89.44|8511
1626769870000|2021-07-20 08:31:10|89.54|89.47|89.55|89.48|89.56|89.48|89.54|89.47|6341
1626769880000|2021-07-20 08:31:20|89.56|89.49|89.57|89.54|89.57|89.54|89.52|89.49|10629
1626769890000|2021-07-20 08:31:30|89.6|89.55|89.67|89.6|89.68|89.61|89.6|89.55|15674
1626769900000|2021-07-20 08:31:40|89.66|89.58|89.65|89.58|89.66|89.58|89.65|89.57|544
1626769910000|2021-07-20 08:31:50|89.66|89.59|89.63|89.55|89.67|89.59|89.63|89.55|2356
1626769920000|2021-07-20 08:32:00|89.62|89.53|89.61|89.53|89.62|89.53|89.61|89.53|0
1626769950000|2021-07-20 08:32:30|||||||||55508
1626769960000|2021-07-20 08:32:40|89.62|89.52|89.61|89.54|89.63|89.62|89.61|89.52|61968
1626769970000|2021-07-20 08:32:50|89.65|89.55|89.65|89.61|89.67|89.63|89.64|89.55|4400
1626769980000|2021-07-20 08:33:00|||||||||15823
1626769990000|2021-07-20 08:33:10|||||||||3000
1626770000000|2021-07-20 08:33:20|89.64|89.59|89.6|89.53|89.65|89.59|89.6|89.52|10186
1626770010000|2021-07-20 08:33:30|89.59|89.52|89.59|89.53|89.59|89.53|89.59|89.52|5528
1626770020000|2021-07-20 08:33:40|89.6|89.54|89.65|89.6|89.65|89.6|89.6|89.54|11379
1626770030000|2021-07-20 08:33:50|89.64|89.59|89.6|89.55|89.64|89.6|89.57|89.55|10869
1626770040000|2021-07-20 08:34:00|89.59|89.52|89.56|89.49|89.59|89.52|89.56|89.49|1350
1626770050000|2021-07-20 08:34:10|89.55|89.47|89.52|89.43|89.55|89.47|89.52|89.42|9267
1626770060000|2021-07-20 08:34:20|89.51|89.42|89.46|89.37|89.51|89.42|89.46|89.37|10352
1626770070000|2021-07-20 08:34:30|89.45|89.38|89.44|89.37|89.45|89.38|89.4|89.31|12055
1626770080000|2021-07-20 08:34:40|89.43|89.35|89.41|89.32|89.43|89.35|89.37|89.31|2196
1626770090000|2021-07-20 08:34:50|89.4|89.33|89.39|89.31|89.4|89.33|89.39|89.3|2408
1626770100000|2021-07-20 08:35:00|||||||||1949
1626770110000|2021-07-20 08:35:10||89.32||89.32||89.32||89.32|0
1626770120000|2021-07-20 08:35:20|89.38|89.31|89.36|89.26|89.38|89.31|89.36|89.26|1
1626770130000|2021-07-20 08:35:30|89.35|89.25|89.29|89.23|89.35|89.25|89.28|89.2|4976
1626770140000|2021-07-20 08:35:40||89.24||89.24||89.24||89.24|0
1626770150000|2021-07-20 08:35:50|89.3|89.25|89.38|89.33|89.39|89.33|89.3|89.25|69369
1626770160000|2021-07-20 08:36:00|89.37|89.31|89.33|89.24|89.37|89.31|89.33|89.23|3615
1626770170000|2021-07-20 08:36:10|89.32|89.25|89.33|89.25|89.33|89.25|89.31|89.25|0
1626770180000|2021-07-20 08:36:20|89.32|89.24|89.32|89.24|89.32|89.24|89.32|89.24|8254
1626770190000|2021-07-20 08:36:30|||||||||53
1626770200000|2021-07-20 08:36:40|89.31|89.23|89.3|89.23|89.31|89.23|89.3|89.23|1891
1626770210000|2021-07-20 08:36:50|89.29|89.2|89.26|89.17|89.29|89.2|89.26|89.17|14110
1626770220000|2021-07-20 08:37:00||89.16||89.18||89.19||89.16|3384
1626770230000|2021-07-20 08:37:10|89.27|89.19|89.29|89.26|89.33|89.26|89.26|89.19|16982
1626770240000|2021-07-20 08:37:20|89.32|89.27|89.44|89.37|89.44|89.37|89.32|89.27|15857
1626770250000|2021-07-20 08:37:30|89.45|89.46|89.45|89.4|89.47|89.46|89.45|89.37|68284
1626770260000|2021-07-20 08:37:40|89.46|89.41|89.36|89.3|89.46|89.41|89.36|89.28|22600
1626770270000|2021-07-20 08:37:50||89.29||89.29||89.29||89.29|1
1626770280000|2021-07-20 08:38:00|89.38|89.3|89.39|89.33|89.39|89.33|89.38|89.3|3319
1626770290000|2021-07-20 08:38:10|89.4|89.34|89.47|89.39|89.47|89.39|89.4|89.34|3101
1626770300000|2021-07-20 08:38:20|89.46|89.38|89.47|89.4|89.47|89.4|89.42|89.35|4424
1626770310000|2021-07-20 08:38:30|89.46|89.39|89.44|89.38|89.46|89.39|89.44|89.38|0
1626770320000|2021-07-20 08:38:40|89.45|89.39|89.48|89.41|89.49|89.41|89.45|89.39|5
1626770330000|2021-07-20 08:38:50|89.51|89.42|89.51|89.45|89.51|89.45|89.51|89.42|4162
1626770340000|2021-07-20 08:39:00|89.52|89.46|89.53|89.48|89.53|89.48|89.52|89.46|4365
1626770350000|2021-07-20 08:39:10|||||||||1094
1626770370000|2021-07-20 08:39:30|89.54|89.49|89.5|89.45|89.58|89.53|89.5|89.44|15460
1626770380000|2021-07-20 08:39:40|89.49|89.43|89.47|89.43|89.49|89.43|89.47|89.43|2295
1626770390000|2021-07-20 08:39:50|89.46|89.42|89.45|89.4|89.47|89.42|89.44|89.37|3496
1626770400000|2021-07-20 08:40:00|89.46|89.41|89.48|89.43|89.48|89.43|89.46|89.41|4326
1626770410000|2021-07-20 08:40:10|89.47|89.42|89.47|89.4|89.47|89.42|89.47|89.4|0
1626770420000|2021-07-20 08:40:20|89.48|89.41|89.48|89.43|89.48|89.44|89.48|89.41|511
1626770430000|2021-07-20 08:40:30|89.47|89.41|89.45|89.39|89.47|89.41|89.45|89.38|1699
1626770440000|2021-07-20 08:40:40||89.4||89.4||89.4||89.4|100
1626770450000|2021-07-20 08:40:50|89.44|89.39|89.46|89.4|89.46|89.41|89.44|89.39|5354
1626770460000|2021-07-20 08:41:00|89.47|89.41|89.45|89.41|89.51|89.46|89.45|89.39|9604
1626770470000|2021-07-20 08:41:10|89.44|89.37|89.45|89.37|89.45|89.37|89.43|89.36|29127
1626770480000|2021-07-20 08:41:20|89.46|89.47|89.42|89.36|89.49|89.47|89.42|89.34|42264
1626770490000|2021-07-20 08:41:30|89.41|89.34|89.42|89.35|89.42|89.35|89.41|89.34|0
1626770500000|2021-07-20 08:41:40|89.41|89.34|89.4|89.33|89.41|89.34|89.39|89.3|58042
1626770510000|2021-07-20 08:41:50|89.39|89.32|89.43|89.39|89.43|89.39|89.37|89.3|11591
1626770520000|2021-07-20 08:42:00|89.42|89.36|89.41|89.35|89.42|89.4|89.41|89.34|2815
1626770530000|2021-07-20 08:42:10|89.42|89.36|89.42|89.36|89.42|89.36|89.42|89.36|3
1626770540000|2021-07-20 08:42:20|89.44|89.37|89.44|89.38|89.44|89.39|89.44|89.37|1031
1626770550000|2021-07-20 08:42:30|89.43||89.42||89.43||89.42||2262
1626770580000|2021-07-20 08:43:00|89.41|89.36|89.38|89.33|89.43|89.42|89.37|89.33|59008
1626770590000|2021-07-20 08:43:10|89.37|89.32|89.36|89.29|89.37|89.32|89.36|89.29|500
1626770600000|2021-07-20 08:43:20|89.34|89.28|89.34|89.28|89.34|89.28|89.33|89.28|289
1626770610000|2021-07-20 08:43:30|89.36|89.29|89.41|89.37|89.41|89.38|89.36|89.29|11131
1626770620000|2021-07-20 08:43:40|89.45|89.36|89.41|89.36|89.45|89.36|89.41|89.36|1092
1626770630000|2021-07-20 08:43:50|89.4|89.4|89.41|89.36|89.41|89.4|89.4|89.36|7500
1626770640000|2021-07-20 08:44:00|89.44|89.37|89.46|89.42|89.46|89.43|89.44|89.36|3127
1626770650000|2021-07-20 08:44:10|89.45|89.43|89.45|89.42|89.45|89.43|89.45|89.42|2451
1626770660000|2021-07-20 08:44:20|89.46||89.45||89.46||89.45||8599
1626770670000|2021-07-20 08:44:30|89.46|89.44|89.44|89.42|89.46|89.44|89.44|89.42|4409
1626770680000|2021-07-20 08:44:40|89.46|89.43|89.54|89.48|89.54|89.49|89.46|89.43|11555
1626770690000|2021-07-20 08:44:50|89.53|89.49|89.53|89.5|89.54|89.5|89.53|89.49|1526
1626770700000|2021-07-20 08:45:00|89.54|89.48|89.49|89.46|89.55|89.48|89.49|89.43|6020
1626770710000|2021-07-20 08:45:10|89.48|89.44|89.53|89.47|89.54|89.47|89.47|89.39|10050
1626770720000|2021-07-20 08:45:20|89.54|89.54|89.49|89.42|89.55|89.54|89.49|89.42|23717
1626770730000|2021-07-20 08:45:30|89.48|89.39|89.4|89.35|89.48|89.4|89.4|89.33|4610
1626770740000|2021-07-20 08:45:40||89.34||89.34||89.34||89.33|4094
1626770750000|2021-07-20 08:45:50|89.43|89.43|89.44|89.38|89.46|89.43|89.43|89.36|21620
1626770760000|2021-07-20 08:46:00|89.43|89.39|89.43|89.36|89.43|89.39|89.43|89.36|0
1626770770000|2021-07-20 08:46:10|89.44|89.37|89.44|89.39|89.44|89.39|89.44|89.37|56
1626770780000|2021-07-20 08:46:20|89.47|89.4|89.47|89.42|89.47|89.42|89.46|89.4|4084
1626770790000|2021-07-20 08:46:30|89.46|89.41|89.46|89.4|89.46|89.41|89.46|89.4|0
1626770800000|2021-07-20 08:46:40|89.45||89.44||89.45||89.43||0
1626770810000|2021-07-20 08:46:50|89.43|89.37|89.46|89.42|89.47|89.42|89.4|89.35|6616
1626770820000|2021-07-20 08:47:00|89.45|89.39|89.48|89.41|89.5|89.46|89.45|89.39|13068
1626770830000|2021-07-20 08:47:10|89.47|89.4|89.47|89.41|89.48|89.42|89.46|89.39|0
1626770840000|2021-07-20 08:47:20|89.46|89.4|89.46|89.39|89.46|89.4|89.46|89.39|1103
1626770850000|2021-07-20 08:47:30||89.4||89.4||89.4||89.4|2796
1626770860000|2021-07-20 08:47:40|89.45|89.39|89.44|89.39|89.45|89.39|89.44|89.39|0
1626770870000|2021-07-20 08:47:50|89.43|89.37|89.42|89.36|89.43|89.39|89.42|89.35|11124
1626770880000|2021-07-20 08:48:00|89.41|89.37|89.43|89.39|89.45|89.39|89.41|89.37|4699
1626770890000|2021-07-20 08:48:10|89.39|89.37|89.42|89.36|89.43|89.37|89.39|89.35|6690
1626770900000|2021-07-20 08:48:20|89.41|89.35|89.36|89.31|89.41|89.35|89.35|89.31|11460
1626770910000|2021-07-20 08:48:30|89.37|89.32|89.37|89.31|89.39|89.34|89.37|89.31|2684
1626770920000|2021-07-20 08:48:40|89.36|89.29|89.31|89.27|89.36|89.31|89.31|89.27|4269
1626770930000|2021-07-20 08:48:50|89.32|89.28|89.31|89.27|89.32|89.28|89.31|89.27|2038
1626770940000|2021-07-20 08:49:00|89.32||89.32||89.32||89.32||11905
1626770950000|2021-07-20 08:49:10|89.31|89.25|89.3|89.24|89.31|89.27|89.3|89.24|5297
1626770970000|2021-07-20 08:49:30|89.29|89.23|89.26|89.21|89.29|89.23|89.26|89.21|3264
1626770980000|2021-07-20 08:49:40|89.28|89.22|89.36|89.31|89.37|89.31|89.28|89.22|17143
1626770990000|2021-07-20 08:49:50|||||||||6534
1626771000000|2021-07-20 08:50:00|89.37|89.32|89.43|89.36|89.43|89.36|89.36|89.32|6642
1626771010000|2021-07-20 08:50:10|89.45|89.37|89.52|89.44|89.53|89.44|89.45|89.37|10002
1626771020000|2021-07-20 08:50:20|89.51|89.43|89.48|89.42|89.51|89.43|89.42|89.37|42679
1626771030000|2021-07-20 08:50:30|89.49|89.41|89.46|89.4|89.51|89.41|89.43|89.4|16591
1626771040000|2021-07-20 08:50:40|89.47|89.41|89.46|89.4|89.49|89.41|89.46|89.39|16
1626771050000|2021-07-20 08:50:50|89.47||89.47||89.48||89.47||558
1626771060000|2021-07-20 08:51:00|89.48|89.41|89.5|89.45|89.5|89.45|89.48|89.41|4386
1626771070000|2021-07-20 08:51:10|89.49|89.43|89.47|89.4|89.49|89.43|89.45|89.4|813
1626771080000|2021-07-20 08:51:20|89.46|89.39|89.46|89.4|89.46|89.4|89.45|89.39|0
1626771090000|2021-07-20 08:51:30|||||||||14007
1626771100000|2021-07-20 08:51:40|89.45|89.41|89.45|89.4|89.46|89.41|89.45|89.38|571
1626771110000|2021-07-20 08:51:50|89.46|89.38|89.4|89.35|89.46|89.42|89.4|89.33|18452
1626771120000|2021-07-20 08:52:00|||||||||7500
1626771130000|2021-07-20 08:52:10|89.39|89.32|89.31|89.26|89.39|89.32|89.31|89.25|5059
1626771140000|2021-07-20 08:52:20|89.34|89.27|89.41|89.34|89.42|89.35|89.34|89.27|10363
1626771150000|2021-07-20 08:52:30|89.42|89.35|89.42|89.36|89.42|89.36|89.42|89.35|0
1626771160000|2021-07-20 08:52:40|89.41|89.34|89.39|89.36|89.41|89.36|89.39|89.32|4338
1626771170000|2021-07-20 08:52:50|89.4||89.4||89.4||89.4||0
1626771180000|2021-07-20 08:53:00|89.39|89.32|89.38|89.33|89.4|89.33|89.36|89.3|7831
1626771190000|2021-07-20 08:53:10|89.37|89.32|89.33|89.26|89.37|89.32|89.33|89.25|2448
1626771200000|2021-07-20 08:53:20|89.32|89.25|89.31|89.24|89.32|89.25|89.3|89.23|0
1626771210000|2021-07-20 08:53:30|89.32|89.25|89.35|89.3|89.35|89.31|89.32|89.25|11047
1626771220000|2021-07-20 08:53:40|89.33|89.29|89.33|89.27|89.33|89.29|89.33|89.27|68478
1626771230000|2021-07-20 08:53:50|89.32|89.26|89.29|89.21|89.33|89.32|89.29|89.21|65999
1626771240000|2021-07-20 08:54:00|89.27|89.22|89.3|89.23|89.31|89.25|89.27|89.22|5560
1626771250000|2021-07-20 08:54:10|89.29|89.25|89.29|89.25|89.29|89.25|89.29|89.25|10
1626771260000|2021-07-20 08:54:20|89.31|89.26|89.37|89.33|89.37|89.33|89.29|89.26|22731
1626771270000|2021-07-20 08:54:30||89.32||89.33||89.33||89.31|0
1626771280000|2021-07-20 08:54:40|89.39|89.34|89.4|89.34|89.4|89.34|89.39|89.34|2095
1626771290000|2021-07-20 08:54:50|89.39|89.33|89.39|89.33|89.39|89.33|89.39|89.33|1102
1626771300000|2021-07-20 08:55:00|89.38|89.31|89.37|89.31|89.38|89.31|89.37|89.31|8649
1626771310000|2021-07-20 08:55:10|89.36|89.3|89.35|89.3|89.36|89.32|89.28|89.25|35751
1626771320000|2021-07-20 08:55:20|89.34|89.31|89.4|89.35|89.4|89.35|89.34|89.31|4251
1626771330000|2021-07-20 08:55:30|89.39||89.39||89.39||89.37||4723
1626771340000|2021-07-20 08:55:40|||||||||765
1626771350000|2021-07-20 08:55:50|89.38|89.33|89.34|89.31|89.38|89.33|89.34|89.31|4015
1626771360000|2021-07-20 08:56:00|89.33|89.3|89.36|89.32|89.36|89.32|89.32|89.29|13220
1626771370000|2021-07-20 08:56:10|89.37|89.33|89.38|89.35|89.38|89.35|89.36|89.33|6411
1626771380000|2021-07-20 08:56:20|89.39|89.36|89.41|89.38|89.45|89.42|89.39|89.36|37287
1626771390000|2021-07-20 08:56:30|89.4|89.37|89.37|89.34|89.4|89.37|89.37|89.34|5417
1626771400000|2021-07-20 08:56:40|89.36|89.31|89.36|89.32|89.36|89.32|89.35|89.31|1278
1626771410000|2021-07-20 08:56:50|||||||||11189
1626771420000|2021-07-20 08:57:00|89.37|89.33|89.44|89.37|89.45|89.37|89.36|89.33|8929
1626771430000|2021-07-20 08:57:10|89.43|89.38|89.43|89.39|89.44|89.39|89.42|89.38|10
1626771440000|2021-07-20 08:57:20|89.42|89.4|89.44|89.41|89.44|89.42|89.42|89.4|375
1626771450000|2021-07-20 08:57:30|89.43|89.37|89.44|89.38|89.44|89.38|89.43|89.37|300
1626771460000|2021-07-20 08:57:40|89.43||89.43||89.43||89.43||0
1626771470000|2021-07-20 08:57:50|||||||||5555
1626771480000|2021-07-20 08:58:00|||||||||500
1626771490000|2021-07-20 08:58:10|89.42|89.39|89.41|89.38|89.42|89.39|89.41|89.38|0
1626771500000|2021-07-20 08:58:20|89.4|89.37|89.38|89.34|89.4|89.37|89.37|89.34|23181
1626771510000|2021-07-20 08:58:30|89.37|89.35|89.29|89.25|89.37|89.35|89.29|89.25|8716
1626771520000|2021-07-20 08:58:40|89.28|89.21|89.27|89.21|89.28|89.23|89.26|89.21|2144
1626771530000|2021-07-20 08:58:50|89.26|89.22|89.25|89.22|89.26|89.23|89.24|89.21|6246
1626771540000|2021-07-20 08:59:00|89.26|89.21|89.24|89.19|89.26|89.21|89.24|89.19|593
1626771550000|2021-07-20 08:59:10|89.26|89.2|89.28|89.24|89.29|89.25|89.26|89.2|6585
1626771560000|2021-07-20 08:59:20|89.29|89.25|89.38|89.33|89.39|89.33|89.29|89.25|15918
1626771580000|2021-07-20 08:59:40|89.37|89.31|89.36|89.3|89.37|89.31|89.36|89.29|8757
1626771590000|2021-07-20 08:59:50|89.35|89.31|89.36|89.32|89.36|89.32|89.35|89.31|19408
1626771600000|2021-07-20 09:00:00|89.35|89.3|89.33|89.29|89.35|89.3|89.29|89.26|5141
1626771610000|2021-07-20 09:00:10|89.32|89.3|89.33|89.3|89.33|89.3|89.32|89.3|0
1626771620000|2021-07-20 09:00:20|89.36|89.31|89.4|89.34|89.41|89.34|89.36|89.31|3584
1626771630000|2021-07-20 09:00:30|89.39||89.39||89.39||89.39||4183
1626771640000|2021-07-20 09:00:40|89.4|89.35|89.44|89.42|89.45|89.42|89.4|89.35|82
1626771650000|2021-07-20 09:00:50|89.45|89.43|89.5|89.47|89.5|89.47|89.45|89.43|17155
1626771660000|2021-07-20 09:01:00|89.51|89.48|89.59|89.56|89.61|89.56|89.51|89.48|76067
1626771670000|2021-07-20 09:01:10|89.61|89.57|89.67|89.63|89.68|89.63|89.61|89.56|8061
1626771680000|2021-07-20 09:01:20||89.61||89.62||89.63||89.61|0
1626771690000|2021-07-20 09:01:30|89.68|89.63|89.75|89.69|89.76|89.7|89.68|89.63|10682
1626771700000|2021-07-20 09:01:40|89.74|89.7|89.74|89.67|89.75|89.7|89.72|89.66|1391
1626771710000|2021-07-20 09:01:50|89.71|89.66|89.7|89.65|89.71|89.66|89.7|89.64|31962
1626771720000|2021-07-20 09:02:00|89.69|89.64|89.63|89.59|89.69|89.64|89.63|89.57|3670
1626771730000|2021-07-20 09:02:10|89.62|89.58|89.57|89.52|89.62|89.58|89.57|89.51|6208
1626771740000|2021-07-20 09:02:20|89.56|89.51|89.55|89.52|89.56|89.52|89.55|89.5|48
1626771750000|2021-07-20 09:02:30|89.56|89.53|89.59|89.55|89.59|89.55|89.56|89.52|10512
1626771760000|2021-07-20 09:02:40|89.61|89.59|89.61|89.55|89.62|89.6|89.61|89.55|15175
1626771770000|2021-07-20 09:02:50|89.62|89.56|89.65|89.58|89.65|89.58|89.62|89.56|6376
1626771780000|2021-07-20 09:03:00|89.64|89.59|89.63|89.55|89.64|89.6|89.62|89.54|0
1626771800000|2021-07-20 09:03:20||89.56||89.57||89.57||89.56|0
1626771810000|2021-07-20 09:03:30|89.62|89.58|89.62|89.58|89.62|89.58|89.62|89.58|1656
1626771820000|2021-07-20 09:03:40|||||||||1562
1626771830000|2021-07-20 09:03:50|89.61|89.56|89.56|89.52|89.61|89.56|89.54|89.52|15789
1626771840000|2021-07-20 09:04:00|89.57|89.5|89.59|89.55|89.59|89.55|89.55|89.5|8397
1626771850000|2021-07-20 09:04:10|89.55|89.51|89.57|89.51|89.59|89.52|89.55|89.5|4904
1626771860000|2021-07-20 09:04:20||89.5||89.5||89.5||89.5|0
1626771870000|2021-07-20 09:04:30|89.59|89.51|89.65|89.61|89.65|89.61|89.58|89.51|8639
1626771880000|2021-07-20 09:04:40||89.58||89.59||89.59||89.58|2207
1626771890000|2021-07-20 09:04:50|89.66|89.6|89.67|89.63|89.67|89.64|89.66|89.6|5064
1626771900000|2021-07-20 09:05:00|89.68|89.64|89.69|89.63|89.69|89.64|89.68|89.63|1638
1626771910000|2021-07-20 09:05:10|89.68|89.6|89.64|89.58|89.68|89.62|89.63|89.58|4060
1626771920000|2021-07-20 09:05:20|89.63||89.63||89.63||89.63||0
1626771930000|2021-07-20 09:05:30|89.58|89.55|89.61|89.52|89.62|89.55|89.58|89.51|3920
1626771940000|2021-07-20 09:05:40|89.6||89.59||89.6||89.59||1901
1626771950000|2021-07-20 09:05:50|89.58|89.5|89.51|89.45|89.58|89.5|89.51|89.44|3797
1626771960000|2021-07-20 09:06:00|89.52|89.46|89.5|89.44|89.57|89.51|89.5|89.44|30667
1626771970000|2021-07-20 09:06:10|89.53|89.45|89.52|89.45|89.53|89.45|89.52|89.44|0
1626771980000|2021-07-20 09:06:20|89.51||89.5||89.51||89.5||0
1626771990000|2021-07-20 09:06:30|||||||||2213
1626772000000|2021-07-20 09:06:40|89.52|89.46|89.51|89.47|89.52|89.47|89.48|89.46|1089
1626772010000|2021-07-20 09:06:50|89.5|89.45|89.47|89.37|89.5|89.45|89.47|89.37|9004
1626772020000|2021-07-20 09:07:00||89.38||89.39||89.39||89.38|0
1626772030000|2021-07-20 09:07:10||89.4||89.4||89.4||89.4|1812
1626772040000|2021-07-20 09:07:20|89.48|89.41|89.5|89.45|89.52|89.45|89.48|89.41|12635
1626772050000|2021-07-20 09:07:30|89.52|89.46|89.52|89.47|89.52|89.47|89.52|89.46|691
1626772060000|2021-07-20 09:07:40||89.48||89.47||89.48||89.47|6760
1626772070000|2021-07-20 09:07:50|89.53|89.48|89.55|89.49|89.57|89.53|89.52|89.47|30121
1626772080000|2021-07-20 09:08:00|89.57|89.5|89.6|89.54|89.61|89.54|89.57|89.5|0
1626772090000|2021-07-20 09:08:10|89.61|89.55|89.61|89.57|89.65|89.58|89.61|89.55|5557
1626772100000|2021-07-20 09:08:20|89.6|89.53|89.57|89.52|89.6|89.53|89.56|89.49|5
1626772110000|2021-07-20 09:08:30|89.58|89.53|89.65|89.59|89.66|89.59|89.58|89.51|19261
1626772120000|2021-07-20 09:08:40|89.66|89.6|89.66|89.61|89.68|89.61|89.66|89.6|8909
1626772130000|2021-07-20 09:08:50|89.67|89.62|89.67|89.62|89.67|89.62|89.67|89.62|471
1626772150000|2021-07-20 09:09:10|89.68|89.63|89.72|89.66|89.72|89.66|89.68|89.63|19605
1626772160000|2021-07-20 09:09:20|89.71|89.63|89.74|89.71|89.74|89.71|89.68|89.61|100653
1626772170000|2021-07-20 09:09:30|89.73|89.68|89.74|89.68|89.74|89.7|89.7|89.65|11296
1626772200000|2021-07-20 09:10:00|89.75|89.69|89.79|89.74|89.79|89.75|89.75|89.69|3433
1626772210000|2021-07-20 09:10:10|89.78|89.7|89.71|89.64|89.78|89.71|89.71|89.64|9211
1626772220000|2021-07-20 09:10:20||89.65||89.64||89.65||89.64|1114
1626772230000|2021-07-20 09:10:30|89.7||89.69||89.7||89.69||0
1626772240000|2021-07-20 09:10:40|89.7|89.69|89.8|89.74|89.84|89.81|89.69|89.64|66912
1626772250000|2021-07-20 09:10:50|89.79|89.73|89.79|89.73|89.79|89.73|89.77|89.71|4482
1626772260000|2021-07-20 09:11:00|89.77|89.74|89.83|89.77|89.84|89.78|89.77|89.74|6200
1626772270000|2021-07-20 09:11:10|89.84|89.78|89.84|89.75|89.84|89.78|89.81|89.74|236
1626772280000|2021-07-20 09:11:20|89.83|89.74|89.75|89.71|89.83|89.74|89.75|89.7|12074
1626772290000|2021-07-20 09:11:30|89.76|89.72|89.78|89.71|89.79|89.72|89.76|89.71|0
1626772300000|2021-07-20 09:11:40|||||||||13
1626772310000|2021-07-20 09:11:50||89.72||89.72||89.72||89.72|105
1626772320000|2021-07-20 09:12:00|89.77||89.77||89.77||89.77||0
1626772330000|2021-07-20 09:12:10|||||||||540
1626772350000|2021-07-20 09:12:30|89.76|89.7|89.75|89.7|89.76|89.7|89.75|89.7|2341
1626772390000|2021-07-20 09:13:10|89.76|89.71|89.77|89.71|89.77|89.73|89.76|89.7|17808
1626772400000|2021-07-20 09:13:20|89.75|89.72|89.89|89.82|89.89|89.82|89.75|89.72|8281
1626772410000|2021-07-20 09:13:30|89.91|89.83|90|89.95|90|89.97|89.91|89.83|23106
1626772420000|2021-07-20 09:13:40|89.99|89.96|89.99|89.94|89.99|89.97|89.99|89.94|5
1626772430000|2021-07-20 09:13:50|90|89.95|90.02|89.99|90.13|90.05|90|89.94|172805
1626772440000|2021-07-20 09:14:00|90.06|90|90.09|90.03|90.1|90.04|90.06|90|5406
1626772450000|2021-07-20 09:14:10|90.08|90.02|90.03|89.98|90.08|90.03|90.03|89.95|7898
1626772460000|2021-07-20 09:14:20|90.02|89.96|90.03|89.97|90.03|89.97|90.02|89.96|0
1626772470000|2021-07-20 09:14:30|90.04|89.99|90.06|90|90.07|90.06|90.03|89.99|19845
1626772480000|2021-07-20 09:14:40|90.08|89.99|90.12|90.04|90.13|90.04|90.08|89.99|8585
1626772490000|2021-07-20 09:14:50|90.1|90.05|90.1|90.05|90.1|90.05|90.09|90.05|55
1626772500000|2021-07-20 09:15:00|90.09|90.04|90.09|90.04|90.09|90.04|90.09|90.04|5715
1626772510000|2021-07-20 09:15:10|90.07|90.01|90.05|89.98|90.07|90.01|90.05|89.95|3138
1626772520000|2021-07-20 09:15:20|90.04||90.04||90.04||90.04||5627
1626772540000|2021-07-20 09:15:40|89.98|89.95|90.02|89.94|90.03|89.95|89.95|89.88|18385
1626772550000|2021-07-20 09:15:50||89.95||89.97||89.97||89.95|10000
1626772560000|2021-07-20 09:16:00|90.01||89.99||90.01||89.99||165642
1626772570000|2021-07-20 09:16:10|90.01||90.01||90.01||90.01||1094
1626772580000|2021-07-20 09:16:20|90.02|90|90.02|89.94|90.02|90|90|89.93|9941
1626772590000|2021-07-20 09:16:30|||||||||107
1626772600000|2021-07-20 09:16:40|||||||||1092
1626772610000|2021-07-20 09:16:50|90.04|89.95|90.05|89.99|90.05|90.02|90.04|89.95|22078
1626772620000|2021-07-20 09:17:00|90.07|90|90.04|90|90.08|90.02|90.04|90|4469
1626772630000|2021-07-20 09:17:10|90.03|89.97|90.03|89.95|90.04|89.97|89.98|89.91|4104
1626772640000|2021-07-20 09:17:20|90.02||90.02||90.02||90.02||0
1626772650000|2021-07-20 09:17:30|90.03|89.96|90.11|90.06|90.15|90.11|90.03|89.96|43759
1626772670000|2021-07-20 09:17:50|90.12|90.07|90.15|90.09|90.15|90.09|90.12|90.07|5682
1626772680000|2021-07-20 09:18:00|90.18|90.1|90.24|90.17|90.25|90.17|90.18|90.1|6883
1626772690000|2021-07-20 09:18:10|90.23|90.16|90.2|90.12|90.23|90.16|90.18|90.11|24697
1626772700000|2021-07-20 09:18:20|90.19|90.09|90.13|90.07|90.19|90.09|90.13|90.05|60231
1626772710000|2021-07-20 09:18:30|90.15|90.08|90.21|90.16|90.22|90.16|90.15|90.08|4456
1626772720000|2021-07-20 09:18:40|90.22|90.15|90.19|90.15|90.22|90.15|90.15|90.07|11786
1626772730000|2021-07-20 09:18:50|90.21||90.2||90.21||90.2||0
1626772740000|2021-07-20 09:19:00|90.21|90.16|90.22|90.18|90.22|90.18|90.19|90.15|24004
1626772750000|2021-07-20 09:19:10|90.25|90.19|90.19|90.13|90.26|90.2|90.17|90.1|42666
1626772760000|2021-07-20 09:19:20|90.21||90.21||90.21||90.21||5346
1626772770000|2021-07-20 09:19:30|||||||||443
1626772780000|2021-07-20 09:19:40|90.22|90.15|90.23|90.18|90.24|90.19|90.22|90.15|13464
1626772790000|2021-07-20 09:19:50|||||||||9000
1626772800000|2021-07-20 09:20:00|90.22|90.17|90.14|90.06|90.22|90.17|90.14|90.05|8077
1626772810000|2021-07-20 09:20:10|90.13|90.05|90.13|90.06|90.14|90.06|90.13|90.05|0
1626772820000|2021-07-20 09:20:20|90.12|90.07|90.12|90.07|90.12|90.07|90.12|90.07|3371
1626772840000|2021-07-20 09:20:40|90.11|90.04|90.13|90.06|90.13|90.06|90.11|90.03|3217
1626772850000|2021-07-20 09:20:50|90.15|90.07|90.15|90.08|90.15|90.11|90.15|90.07|6342
1626772860000|2021-07-20 09:21:00|90.17|90.09|90.19|90.14|90.19|90.14|90.16|90.09|5527
1626772870000|2021-07-20 09:21:10|90.18|90.15|90.18|90.1|90.19|90.15|90.18|90.1|5183
1626772880000|2021-07-20 09:21:20|90.17|90.09|90.14|90.05|90.17|90.09|90.14|90.05|0
1626772890000|2021-07-20 09:21:30||90.06||90.06||90.06||90.06|2000
1626772900000|2021-07-20 09:21:40||90.05||90.05||90.06||90.05|8
1626772910000|2021-07-20 09:21:50|90.13|90.04|90.12|90.03|90.13|90.04|90.12|90.03|575
1626772920000|2021-07-20 09:22:00|90.11|90.01|90.08|90.01|90.11|90.02|90.08|90|124
1626772930000|2021-07-20 09:22:10|90.09|90.02|90.09|90.02|90.09|90.02|90.09|90.02|5509
1626772940000|2021-07-20 09:22:20|90.08|90.01|90.07|90.01|90.08|90.01|90.07|90.01|109
1626772950000|2021-07-20 09:22:30|90.06|90|90.01|89.94|90.06|90|90.01|89.94|6878
1626772960000|2021-07-20 09:22:40|90|89.93|90.06|90.01|90.06|90.01|90|89.93|13858
1626772970000|2021-07-20 09:22:50|90.05|89.97|90.01|89.93|90.05|90.01|90.01|89.93|18750
1626772980000|2021-07-20 09:23:00||89.94||89.95||89.95||89.94|1344
1626772990000|2021-07-20 09:23:10|90.02|89.94|90.01|89.94|90.02|89.94|90.01|89.94|0
1626773000000|2021-07-20 09:23:20|90|89.93|89.98|89.93|90|89.93|89.98|89.93|663
1626773010000|2021-07-20 09:23:30|89.99|89.94|89.99|89.94|89.99|89.94|89.99|89.94|1776
1626773020000|2021-07-20 09:23:40|89.98|89.93|89.97|89.9|89.99|89.94|89.95|89.88|21001
1626773030000|2021-07-20 09:23:50|89.98|89.91|90.05|90.02|90.05|90.02|89.98|89.91|27605
1626773040000|2021-07-20 09:24:00|90.04|89.99|90|89.94|90.04|90.02|89.99|89.91|38546
1626773050000|2021-07-20 09:24:10|89.99|89.93|89.96|89.9|89.99|89.93|89.96|89.9|0
1626773060000|2021-07-20 09:24:20|89.95|89.89|89.96|89.92|89.96|89.92|89.94|89.87|11198
1626773080000|2021-07-20 09:24:40|89.98|89.93|89.98|89.93|90.01|89.94|89.98|89.93|789
1626773090000|2021-07-20 09:24:50|90.01|89.92|90.01|89.94|90.01|89.94|90.01|89.91|6185
1626773100000|2021-07-20 09:25:00|90|89.93|90.04|90.02|90.06|90.02|90|89.93|3906
1626773110000|2021-07-20 09:25:10|90.06|90.03|90.1|90.07|90.1|90.07|90.06|90.02|17554
1626773120000|2021-07-20 09:25:20|90.09|90.04|90.18|90.12|90.18|90.12|90.08|90.03|46275
1626773130000|2021-07-20 09:25:30|90.19|90.13|90.24|90.19|90.25|90.19|90.19|90.12|20831
1626773140000|2021-07-20 09:25:40|90.25|90.2|90.25|90.2|90.25|90.2|90.25|90.2|1500
1626773150000|2021-07-20 09:25:50|90.24|90.19|90.25|90.2|90.25|90.2|90.24|90.19|24200
1626773160000|2021-07-20 09:26:00|90.26|90.21|90.28|90.25|90.29|90.25|90.26|90.21|8083
1626773170000|2021-07-20 09:26:10|90.27|90.24|90.28|90.25|90.28|90.25|90.26|90.22|24206
1626773180000|2021-07-20 09:26:20|90.26|90.26|90.28|90.23|90.28|90.26|90.22|90.17|16133
1626773190000|2021-07-20 09:26:30|90.29|90.24|90.35|90.3|90.36|90.3|90.29|90.24|30070
1626773200000|2021-07-20 09:26:40|90.36|90.31|90.42|90.37|90.44|90.37|90.36|90.31|10261
1626773210000|2021-07-20 09:26:50|90.41|90.36|90.36|90.32|90.41|90.36|90.36|90.3|14934
1626773220000|2021-07-20 09:27:00|90.35|90.27|90.41|90.36|90.42|90.36|90.34|90.27|21016
1626773230000|2021-07-20 09:27:10|90.42|90.37|90.43|90.38|90.49|90.43|90.42|90.37|12381
1626773240000|2021-07-20 09:27:20|90.42|90.35|90.37|90.32|90.42|90.35|90.36|90.31|1764
1626773250000|2021-07-20 09:27:30|90.36|90.31|90.33|90.26|90.36|90.31|90.33|90.26|4605
1626773260000|2021-07-20 09:27:40|90.32|90.23|90.33|90.29|90.33|90.29|90.28|90.2|14982
1626773270000|2021-07-20 09:27:50|90.36|90.3|90.34|90.26|90.37|90.33|90.34|90.25|13451
1626773290000|2021-07-20 09:28:10|||||||||1000
1626773300000|2021-07-20 09:28:20|90.33||90.32||90.33||90.32||3864
1626773310000|2021-07-20 09:28:30|||||||||2981
1626773320000|2021-07-20 09:28:40|90.33|90.27|90.4|90.34|90.41|90.34|90.32|90.27|10441
1626773330000|2021-07-20 09:28:50|90.38|90.33|90.34|90.28|90.38|90.34|90.32|90.27|4982
1626773340000|2021-07-20 09:29:00|90.36|90.29|90.48|90.39|90.48|90.4|90.36|90.29|1809
1626773350000|2021-07-20 09:29:10|90.49|90.4|90.53|90.43|90.53|90.43|90.48|90.4|11072
1626773360000|2021-07-20 09:29:20|90.52|90.44|90.55|90.49|90.55|90.49|90.52|90.44|8057
1626773370000|2021-07-20 09:29:30|90.54|90.5|90.51|90.44|90.54|90.5|90.51|90.43|5358
1626773380000|2021-07-20 09:29:40|90.53||90.52||90.54||90.52||12341
1626773400000|2021-07-20 09:30:00|90.51|90.45|90.53|90.47|90.53|90.5|90.51|90.43|4503
1626773410000|2021-07-20 09:30:10|90.54|90.48|90.55|90.5|90.55|90.51|90.54|90.48|7904
1626773420000|2021-07-20 09:30:20|90.54|90.49|90.5|90.45|90.54|90.49|90.49|90.41|8215
1626773430000|2021-07-20 09:30:30|90.49|90.42|90.5|90.47|90.5|90.47|90.46|90.42|7213
1626773440000|2021-07-20 09:30:40|90.47|90.44|90.53|90.47|90.53|90.47|90.47|90.44|6193
1626773450000|2021-07-20 09:30:50|90.54|90.48|90.57|90.49|90.58|90.49|90.54|90.48|0
1626773470000|2021-07-20 09:31:10|90.56|90.51|90.56|90.51|90.56|90.51|90.56|90.51|0
1626773480000|2021-07-20 09:31:20|90.57|90.52|90.57|90.52|90.57|90.52|90.56|90.52|48426
1626773490000|2021-07-20 09:31:30|90.56|90.51|90.52|90.48|90.56|90.51|90.52|90.48|32669
1626773500000|2021-07-20 09:31:40|90.51|90.44|90.49|90.41|90.51|90.44|90.49|90.4|4049
1626773520000|2021-07-20 09:32:00|||||||||1592
1626773530000|2021-07-20 09:32:10|90.5|90.42|90.61|90.55|90.61|90.55|90.5|90.42|160301
1626773540000|2021-07-20 09:32:20|90.62|90.56|90.58|90.54|90.62|90.6|90.54|90.47|93998
1626773550000|2021-07-20 09:32:30||90.55||90.56||90.56||90.55|6120
1626773560000|2021-07-20 09:32:40|90.59|90.57|90.65|90.6|90.66|90.6|90.59|90.56|9586
1626773570000|2021-07-20 09:32:50|||||||||20283
1626773580000|2021-07-20 09:33:00|90.67|90.61|90.65|90.62|90.71|90.64|90.65|90.61|53564
1626773590000|2021-07-20 09:33:10|90.66|90.58|90.65|90.58|90.66|90.59|90.65|90.57|15
1626773600000|2021-07-20 09:33:20||90.59||90.59||90.59||90.59|2486
1626773610000|2021-07-20 09:33:30|90.66|90.6|90.65|90.6|90.67|90.6|90.65|90.6|10951
1626773620000|2021-07-20 09:33:40|90.66|90.61|90.66|90.62|90.66|90.62|90.66|90.61|856
1626773640000|2021-07-20 09:34:00|90.67|90.63|90.71|90.66|90.73|90.66|90.65|90.63|20843
1626773650000|2021-07-20 09:34:10|90.7|90.67|90.69|90.62|90.7|90.68|90.69|90.61|19560
1626773670000|2021-07-20 09:34:30|90.68|90.61|90.67|90.61|90.68|90.61|90.67|90.59|6402
1626773680000|2021-07-20 09:34:40|90.66|90.6|90.63|90.55|90.66|90.6|90.63|90.55|9770
1626773690000|2021-07-20 09:34:50|90.62|90.6|90.4|90.32|90.62|90.6|90.39|90.31|95293
1626773700000|2021-07-20 09:35:00|90.39||90.39||90.4||90.39||0
1626773720000|2021-07-20 09:35:20|90.4|90.33|90.52|90.45|90.53|90.45|90.4|90.33|27092
1626773730000|2021-07-20 09:35:30|90.51|90.46|90.46|90.41|90.51|90.46|90.45|90.41|20577
1626773740000|2021-07-20 09:35:40|90.47|90.42|90.52|90.45|90.54|90.52|90.47|90.42|11331
1626773750000|2021-07-20 09:35:50|90.54|90.46|90.53|90.46|90.54|90.46|90.53|90.46|1817
1626773760000|2021-07-20 09:36:00|90.54|90.47|90.59|90.52|90.59|90.52|90.54|90.47|8583
1626773770000|2021-07-20 09:36:10|90.58|90.49|90.58|90.5|90.58|90.56|90.55|90.49|16235
1626773780000|2021-07-20 09:36:20||90.51||90.51||90.51||90.51|34
1626773790000|2021-07-20 09:36:30||90.52||90.52||90.52||90.52|7489
1626773800000|2021-07-20 09:36:40|90.59|90.53|90.62|90.57|90.62|90.57|90.59|90.53|3588
1626773810000|2021-07-20 09:36:50||90.58||90.58||90.58||90.58|0
1626773830000|2021-07-20 09:37:10|90.61|90.57|90.59|90.56|90.61|90.57|90.59|90.56|4871
1626773840000|2021-07-20 09:37:20|90.58|90.53|90.54|90.49|90.58|90.53|90.53|90.47|10278
1626773850000|2021-07-20 09:37:30|90.53|90.48|90.46|90.39|90.53|90.48|90.44|90.38|7294
1626773860000|2021-07-20 09:37:40|90.45|90.37|90.46|90.38|90.46|90.38|90.45|90.37|140
1626773870000|2021-07-20 09:37:50|90.45|90.37|90.48|90.41|90.49|90.44|90.45|90.37|7280
1626773880000|2021-07-20 09:38:00|90.47|90.4|90.46|90.39|90.47|90.4|90.46|90.38|0
1626773890000|2021-07-20 09:38:10|90.45|90.38|90.45|90.37|90.46|90.39|90.45|90.37|0
1626773900000|2021-07-20 09:38:20|90.44||90.43||90.44||90.43||0
1626773910000|2021-07-20 09:38:30|90.42||90.42||90.42||90.42||1651
1626773920000|2021-07-20 09:38:40|90.41|90.35|90.38|90.33|90.41|90.37|90.37|90.3|14526
1626773930000|2021-07-20 09:38:50||90.32||90.32||90.33||90.32|5200
1626773940000|2021-07-20 09:39:00||90.33||90.33||90.33||90.33|2200
1626773950000|2021-07-20 09:39:10|90.4|90.34|90.46|90.41|90.46|90.41|90.4|90.34|4549
1626773960000|2021-07-20 09:39:20|||||||||2151
1626773970000|2021-07-20 09:39:30|90.45||90.45||90.45||90.44||1205
1626773980000|2021-07-20 09:39:40|||||||||145
1626773990000|2021-07-20 09:39:50|||||||||4914
1626774010000|2021-07-20 09:40:10|90.46|90.42|90.54|90.5|90.54|90.5|90.46|90.42|30901
1626774020000|2021-07-20 09:40:20|90.57|90.51|90.6|90.53|90.6|90.53|90.56|90.51|5431
1626774030000|2021-07-20 09:40:30|90.61|90.55|90.66|90.61|90.69|90.61|90.61|90.55|71417
1626774040000|2021-07-20 09:40:40|90.65|90.59|90.65|90.59|90.65|90.59|90.63|90.57|8475
1626774050000|2021-07-20 09:40:50|90.64||90.64||90.64||90.64||12500
1626774070000|2021-07-20 09:41:10|90.65|90.6|90.73|90.66|90.73|90.66|90.65|90.6|13636
1626774090000|2021-07-20 09:41:30|90.7||90.7||90.7||90.7||2002
1626774100000|2021-07-20 09:41:40||90.67||90.67||90.67||90.66|1706
1626774110000|2021-07-20 09:41:50|90.69|90.66|90.64|90.57|90.69|90.66|90.62|90.56|11678
1626774120000|2021-07-20 09:42:00|90.63|90.55|90.62|90.55|90.63|90.55|90.62|90.54|120
1626774130000|2021-07-20 09:42:10|90.61|90.53|90.56|90.48|90.61|90.53|90.56|90.47|3221
1626774140000|2021-07-20 09:42:20|90.58|90.49|90.58|90.53|90.58|90.54|90.58|90.49|3268
1626774160000|2021-07-20 09:42:40|90.6|90.54|90.62|90.56|90.63|90.56|90.6|90.54|13141
1626774170000|2021-07-20 09:42:50|90.64|90.57|90.64|90.59|90.64|90.59|90.64|90.57|1493
1626774180000|2021-07-20 09:43:00|90.65|90.6|90.64|90.59|90.65|90.61|90.64|90.59|5826
1626774200000|2021-07-20 09:43:20|||||||||26
1626774210000|2021-07-20 09:43:30|90.65||90.63||90.65||90.63||10000
1626774230000|2021-07-20 09:43:50|90.65|90.6|90.67|90.63|90.67|90.63|90.65|90.6|18851
1626774240000|2021-07-20 09:44:00|90.68|90.64|90.68|90.63|90.73|90.67|90.68|90.61|24807
1626774250000|2021-07-20 09:44:10|||||||||1115
1626774260000|2021-07-20 09:44:20|90.69|90.64|90.76|90.71|90.76|90.72|90.69|90.64|8291
1626774270000|2021-07-20 09:44:30||90.72||90.71||90.73||90.71|4854
1626774290000|2021-07-20 09:44:50|90.75|90.7|90.71|90.64|90.75|90.7|90.69|90.63|10754
1626774300000|2021-07-20 09:45:00|90.7||90.71||90.71||90.7||33094
1626774310000|2021-07-20 09:45:10||90.65||90.66||90.66||90.65|0
1626774320000|2021-07-20 09:45:20|90.72|90.69|90.74|90.7|90.75|90.7|90.72|90.69|4256
1626774330000|2021-07-20 09:45:30|90.73|90.69|90.71|90.66|90.74|90.7|90.7|90.65|34382
1626774340000|2021-07-20 09:45:40|90.7|90.67|90.73|90.68|90.73|90.68|90.7|90.66|7728
1626774350000|2021-07-20 09:45:50|90.72|90.66|90.7|90.63|90.72|90.66|90.7|90.6|12688
1626774360000|2021-07-20 09:46:00|90.71|90.64|90.72|90.64|90.73|90.64|90.71|90.64|11237
1626774370000|2021-07-20 09:46:10|90.71|90.63|90.66|90.58|90.71|90.63|90.66|90.57|617
1626774380000|2021-07-20 09:46:20|90.67|90.6|90.67|90.6|90.67|90.6|90.67|90.6|8772
1626774390000|2021-07-20 09:46:30|90.66|90.61|90.66|90.6|90.66|90.62|90.66|90.6|1271
1626774400000|2021-07-20 09:46:40|90.63|90.57|90.63|90.59|90.63|90.61|90.61|90.55|4574
1626774420000|2021-07-20 09:47:00|90.62|90.58|90.57|90.49|90.62|90.58|90.56|90.48|7497
1626774430000|2021-07-20 09:47:10|90.58|90.5|90.57|90.5|90.58|90.51|90.57|90.48|3400
1626774440000|2021-07-20 09:47:20|90.56||90.56||90.56||90.55||47
1626774450000|2021-07-20 09:47:30|90.55|90.55|90.52|90.46|90.56|90.55|90.52|90.45|3268
1626774460000|2021-07-20 09:47:40|90.51|90.44|90.48|90.4|90.51|90.45|90.48|90.39|0
1626774470000|2021-07-20 09:47:50||90.41||90.42||90.42||90.41|0
1626774480000|2021-07-20 09:48:00|90.47|90.4|90.39|90.3|90.47|90.4|90.39|90.29|3916
1626774490000|2021-07-20 09:48:10|90.38|90.29|90.35|90.28|90.38|90.29|90.35|90.27|207
1626774500000|2021-07-20 09:48:20||90.27||90.27||90.27||90.27|0
1626774510000|2021-07-20 09:48:30|90.36|90.28|90.35|90.3|90.36|90.3|90.35|90.27|0
1626774520000|2021-07-20 09:48:40|90.34|90.27|90.28|90.2|90.34|90.27|90.28|90.19|4897
1626774530000|2021-07-20 09:48:50|90.27||90.27||90.27||90.27||1765
1626774540000|2021-07-20 09:49:00|90.25|90.18|90.18|90.1|90.25|90.2|90.18|90.1|6529
1626774550000|2021-07-20 09:49:10|90.15|90.07|90.23|90.15|90.24|90.19|90.13|90.06|23726
1626774560000|2021-07-20 09:49:20|90.22|90.14|90.21|90.11|90.22|90.14|90.21|90.1|2500
1626774580000|2021-07-20 09:49:40|90.2|90.1|90.1|90.02|90.2|90.1|90.1|90.01|13415
1626774590000|2021-07-20 09:49:50|90.11|90.03|90.1|90.02|90.11|90.03|90.1|90.01|0
1626774600000|2021-07-20 09:50:00|90.11|90.03|90.1|90.05|90.11|90.05|90.05|90.01|7286
1626774610000|2021-07-20 09:50:10|90.09|90.02|90.09|90.02|90.09|90.02|90.09|90.02|1576
1626774620000|2021-07-20 09:50:20|90.08|90.01|90.07|90.02|90.08|90.02|90.06|90|6992
1626774630000|2021-07-20 09:50:30|90.08||90.08||90.08||90.08||500
1626774640000|2021-07-20 09:50:40|90.07||90.06||90.07||90.06||20000
1626774650000|2021-07-20 09:50:50|90.05|90|90.17|90.12|90.17|90.12|90.05|90|61036
1626774660000|2021-07-20 09:51:00|90.16|90.11|90.16|90.1|90.16|90.11|90.16|90.09|6672
1626774670000|2021-07-20 09:51:10|90.15|90.09|90.15|90.09|90.16|90.09|90.14|90.09|0
1626774680000|2021-07-20 09:51:20|90.14|90.07|90.08|90.03|90.14|90.07|90.06|90|14452
1626774690000|2021-07-20 09:51:30|||||||||3227
1626774700000|2021-07-20 09:51:40|90.09|90.04|90.12|90.05|90.12|90.07|90.09|90.04|7251
1626774710000|2021-07-20 09:51:50|90.11|90.06|90.14|90.09|90.14|90.12|90.1|90.03|45268
1626774720000|2021-07-20 09:52:00|90.13||90.14||90.14||90.13||0
1626774730000|2021-07-20 09:52:10|90.13|90.06|90.1|90.04|90.13|90.06|90.1|90.03|3064
1626774740000|2021-07-20 09:52:20|90.09|90.03|90|89.96|90.09|90.03|89.99|89.93|15441
1626774750000|2021-07-20 09:52:30|90.01|89.97|90.06|90.02|90.06|90.02|90.01|89.97|18468
1626774760000|2021-07-20 09:52:40|||||||||145
1626774770000|2021-07-20 09:52:50|||||||||2000
1626774780000|2021-07-20 09:53:00|90.05|90.01|90.04|90.01|90.06|90.01|90.04|90.01|4814
1626774800000|2021-07-20 09:53:20|||||||||11040
1626774810000|2021-07-20 09:53:30|90.03|89.98|90.04|89.97|90.04|89.98|90.02|89.96|2542
1626774820000|2021-07-20 09:53:40|90.03|89.98|90.03|89.98|90.04|89.98|90.03|89.98|7000
1626774830000|2021-07-20 09:53:50|90.04|89.99|90.08|90.05|90.12|90.07|90.03|89.99|50295
1626774840000|2021-07-20 09:54:00|90.07|90.04|90.07|90.01|90.08|90.04|90.07|90.01|12782
1626774850000|2021-07-20 09:54:10|90.08|90.02|90.07|90.01|90.08|90.02|90.07|90.01|2006
1626774860000|2021-07-20 09:54:20|90.05|89.99|90.03|90|90.05|90|90.03|89.96|8254
1626774870000|2021-07-20 09:54:30|90.02|89.97|90.03|89.98|90.03|90.01|90.02|89.97|1415
1626774890000|2021-07-20 09:54:50|||||||||710
1626774920000|2021-07-20 09:55:20|90.02|89.95|89.96|89.91|90.02|89.95|89.96|89.87|14381
1626774930000|2021-07-20 09:55:30|89.95|89.9|89.99|89.93|90.03|89.94|89.92|89.84|25051
1626774940000|2021-07-20 09:55:40|89.98|89.99|90|89.94|90.01|90|89.98|89.93|25093
1626774950000|2021-07-20 09:55:50|90.01|89.95|90.01|89.96|90.01|89.97|90.01|89.95|22677
1626774960000|2021-07-20 09:56:00|90.02|89.97|90.06|89.99|90.07|89.99|90.02|89.97|1310
1626774970000|2021-07-20 09:56:10|90.05|89.98|90.02|89.96|90.06|89.98|89.96|89.89|29442
1626774980000|2021-07-20 09:56:20|90|89.97|90|89.97|90|89.97|90|89.97|483
1626774990000|2021-07-20 09:56:30|90.02|89.98|90.02|89.97|90.02|90.01|90.02|89.96|6039
1626775000000|2021-07-20 09:56:40||89.98||90||90||89.97|0
1626775010000|2021-07-20 09:56:50|||||||||5515
1626775020000|2021-07-20 09:57:00|90.04|90.01|90.07|90.01|90.07|90.01|90.04|90.01|100
1626775030000|2021-07-20 09:57:10|90.08|90.04|90.05|89.99|90.08|90.05|90.05|89.98|4294
1626775040000|2021-07-20 09:57:20|90.03|89.98|90.03|89.98|90.03|89.98|90.03|89.98|2383
1626775050000|2021-07-20 09:57:30|90.02|89.96|89.99|89.94|90.02|89.96|89.99|89.93|4574
1626775080000|2021-07-20 09:58:00|90|89.95|90.03|89.98|90.03|89.98|90|89.95|10765
1626775090000|2021-07-20 09:58:10|90.05|89.99|90.08|90.02|90.09|90.02|90.05|89.98|3532
1626775100000|2021-07-20 09:58:20|90.09|90.03|90.1|90.04|90.1|90.04|90.09|90.03|2088
1626775110000|2021-07-20 09:58:30|90.09|90.05|90.14|90.08|90.16|90.09|90.09|90.03|23855
1626775120000|2021-07-20 09:58:40|90.13||90.13||90.13||90.13||200
1626775130000|2021-07-20 09:58:50|90.12|90.07|90.06|90|90.12|90.07|90.05|89.99|19012
1626775140000|2021-07-20 09:59:00|90.05|89.97|90.02|89.94|90.05|89.97|90.02|89.93|1697
1626775150000|2021-07-20 09:59:10|90.01|89.93|89.95|89.88|90.01|89.93|89.91|89.87|591
1626775160000|2021-07-20 09:59:20||89.9||89.9||89.9||89.9|272
1626775170000|2021-07-20 09:59:30|89.97|89.91|89.97|89.94|90|89.94|89.97|89.91|2844
1626775180000|2021-07-20 09:59:40|89.96|89.91|89.96|89.9|89.97|89.91|89.96|89.88|2838
1626775190000|2021-07-20 09:59:50|||||||||1095
1626775200000|2021-07-20 10:00:00|89.95|89.89|89.9|89.81|89.95|89.89|89.9|89.81|2165
1626775210000|2021-07-20 10:00:10|||||||||1622
1626775220000|2021-07-20 10:00:20||89.82||89.82||89.83||89.81|135
1626775230000|2021-07-20 10:00:30|89.92|89.83|89.9|89.84|89.93|89.85|89.9|89.83|0
1626775240000|2021-07-20 10:00:40||89.85||89.85||89.85||89.85|83075
1626775250000|2021-07-20 10:00:50|89.89|89.83|89.87|89.81|89.89|89.83|89.87|89.81|5298
1626775260000|2021-07-20 10:01:00|89.84|89.78|89.81|89.74|89.89|89.79|89.8|89.73|6488
1626775270000|2021-07-20 10:01:10|89.82|89.75|89.78|89.71|89.82|89.75|89.78|89.71|3490
1626775280000|2021-07-20 10:01:20|89.77|89.7|89.75|89.7|89.77|89.7|89.75|89.7|11
1626775290000|2021-07-20 10:01:30|89.77|89.71|89.77|89.7|89.77|89.72|89.77|89.7|8679
1626775300000|2021-07-20 10:01:40|89.76|89.68|89.73|89.63|89.76|89.7|89.73|89.62|5169
1626775310000|2021-07-20 10:01:50||89.64||89.64||89.64||89.64|0
1626775320000|2021-07-20 10:02:00|||||||||637
1626775330000|2021-07-20 10:02:10|89.71|89.66|89.7|89.64|89.71|89.66|89.7|89.64|4966
1626775340000|2021-07-20 10:02:20|89.69|89.67|89.69|89.67|89.69|89.67|89.67|89.67|133
1626775350000|2021-07-20 10:02:30|89.67|89.64|89.71|89.68|89.71|89.68|89.67|89.64|2465
1626775360000|2021-07-20 10:02:40|89.73|89.69|89.67|89.64|89.75|89.69|89.67|89.62|6820
1626775370000|2021-07-20 10:02:50|||||||||7695
1626775380000|2021-07-20 10:03:00|89.71|89.66|89.76|89.7|89.78|89.71|89.71|89.66|1362
1626775390000|2021-07-20 10:03:10|89.75|89.69|89.75|89.69|89.75|89.7|89.75|89.69|0
1626775400000|2021-07-20 10:03:20||89.71||89.69||89.71||89.69|1178
1626775410000|2021-07-20 10:03:30|89.74|89.68|89.7|89.64|89.74|89.69|89.69|89.63|19607
1626775430000|2021-07-20 10:03:50|89.71|89.65|89.69|89.64|89.71|89.65|89.69|89.64|3000
1626775440000|2021-07-20 10:04:00|89.68|89.61|89.65|89.6|89.68|89.61|89.65|89.6|333
1626775450000|2021-07-20 10:04:10|89.66|89.61|89.69|89.63|89.69|89.63|89.65|89.6|8763
1626775460000|2021-07-20 10:04:20|89.68|89.64|89.68|89.64|89.68|89.64|89.68|89.64|0
1626775470000|2021-07-20 10:04:30|89.69||89.69||89.69||89.68||500
1626775480000|2021-07-20 10:04:40|89.68||89.69||89.69||89.68||0
1626775490000|2021-07-20 10:04:50|89.68|89.62|89.59|89.52|89.68|89.62|89.59|89.51|10170
1626775500000|2021-07-20 10:05:00||89.51||89.5||89.51||89.5|1002
1626775510000|2021-07-20 10:05:10||89.51||89.51||89.51||89.5|548
1626775520000|2021-07-20 10:05:20|89.57|89.5|89.56|89.47|89.57|89.5|89.56|89.47|3097
1626775530000|2021-07-20 10:05:30|89.55|89.46|89.54|89.47|89.55|89.48|89.54|89.46|500
1626775540000|2021-07-20 10:05:40|89.53|89.48|89.53|89.45|89.53|89.49|89.53|89.44|0
1626775550000|2021-07-20 10:05:50|||||||||113
1626775560000|2021-07-20 10:06:00|89.54|89.46|89.59|89.51|89.6|89.53|89.53|89.46|17028
1626775570000|2021-07-20 10:06:10|||||||||2210
1626775580000|2021-07-20 10:06:20|89.6|89.52|89.7|89.62|89.7|89.62|89.6|89.52|18660
1626775590000|2021-07-20 10:06:30|89.73|89.63|89.78|89.7|89.79|89.7|89.73|89.63|12253
1626775600000|2021-07-20 10:06:40|89.77|89.69|89.69|89.6|89.77|89.69|89.69|89.59|31202
1626775610000|2021-07-20 10:06:50|89.7|89.61|89.7|89.62|89.7|89.62|89.7|89.61|0
1626775620000|2021-07-20 10:07:00|89.69||89.69||89.69||89.69||0
1626775630000|2021-07-20 10:07:10|89.62|89.6|89.7|89.6|89.7|89.6|89.61|89.53|17332
1626775640000|2021-07-20 10:07:20|89.71|89.61|89.7|89.62|89.71|89.62|89.69|89.61|0
1626775650000|2021-07-20 10:07:30|89.71|89.63|89.71|89.65|89.73|89.65|89.71|89.62|0
1626775660000|2021-07-20 10:07:40|||||||||231
1626775680000|2021-07-20 10:08:00|89.73|89.66|89.7|89.64|89.77|89.7|89.7|89.61|22660
1626775690000|2021-07-20 10:08:10|89.71|89.61|89.7|89.62|89.71|89.62|89.69|89.61|55
1626775700000|2021-07-20 10:08:20|89.71|89.63|89.71|89.65|89.71|89.65|89.7|89.6|781
1626775710000|2021-07-20 10:08:30|89.72|89.66|89.71|89.66|89.76|89.72|89.71|89.66|9441
1626775740000|2021-07-20 10:09:00|89.7|89.62|89.66|89.59|89.7|89.62|89.66|89.58|2112
1626775750000|2021-07-20 10:09:10|89.67|89.57|89.64|89.57|89.67|89.57|89.64|89.56|0
1626775760000|2021-07-20 10:09:20|89.65|89.58|89.7|89.65|89.72|89.7|89.65|89.58|43115
1626775770000|2021-07-20 10:09:30||89.63||89.65||89.65||89.61|0
1626775780000|2021-07-20 10:09:40||89.66||89.66||89.66||89.63|2
1626775800000|2021-07-20 10:10:00|||||||||2250
1626775820000|2021-07-20 10:10:20|89.71|89.67|89.81|89.73|89.82|89.73|89.71|89.67|15407
1626775830000|2021-07-20 10:10:30|89.82|89.74|89.82|89.74|89.82|89.74|89.82|89.74|0
1626775840000|2021-07-20 10:10:40|89.78||89.78||89.78||89.78||0
1626775850000|2021-07-20 10:10:50|89.8|89.75|89.83|89.78|89.83|89.78|89.8|89.75|2755
1626775860000|2021-07-20 10:11:00|89.81|89.79|89.93|89.87|89.93|89.87|89.81|89.78|26584
1626775870000|2021-07-20 10:11:10|89.92|89.85|89.95|89.87|90.01|89.96|89.92|89.82|26199
1626775880000|2021-07-20 10:11:20||89.88||89.88||89.88||89.88|0
1626775890000|2021-07-20 10:11:30|89.94||89.92||89.94||89.92||2100
1626775900000|2021-07-20 10:11:40|89.91|89.86|89.87|89.8|89.91|89.87|89.87|89.77|12943
1626775910000|2021-07-20 10:11:50|89.88|89.81|89.94|89.88|89.94|89.9|89.88|89.81|25169
1626775930000|2021-07-20 10:12:10|89.95|89.89|89.99|89.91|89.99|89.91|89.95|89.89|5844
1626775940000|2021-07-20 10:12:20|90|89.92|90.06|89.98|90.07|90.05|89.99|89.92|11062
1626775970000|2021-07-20 10:12:50|90.07|89.99|90.13|90.09|90.18|90.09|90.07|89.99|9963
1626776000000|2021-07-20 10:13:20|90.14|90.1|90.14|90.09|90.14|90.1|90.14|90.09|1724
1626776010000|2021-07-20 10:13:30|90.17|90.1|90.16|90.11|90.17|90.12|90.15|90.09|12786
1626776020000|2021-07-20 10:13:40|90.19|90.12|90.18|90.13|90.19|90.13|90.17|90.12|7340
1626776030000|2021-07-20 10:13:50|90.17||90.17||90.17||90.17||4500
1626776040000|2021-07-20 10:14:00|90.16|90.12|90.12|90.09|90.16|90.12|90.12|90.05|5505
1626776050000|2021-07-20 10:14:10|90.11|90.05|90.05|90.01|90.11|90.05|90.05|90|3210
1626776060000|2021-07-20 10:14:20||90||90.01||90.01||90|0
1626776070000|2021-07-20 10:14:30|90.04||90.05||90.05||90.04||1538
1626776080000|2021-07-20 10:14:40|90.08|90.02|90.09|90.05|90.09|90.06|90.08|90.01|9805
1626776100000|2021-07-20 10:15:00|90.12|90.06|90.13|90.08|90.16|90.09|90.12|90.06|5744
1626776110000|2021-07-20 10:15:10|90.16|90.09|90.19|90.14|90.2|90.14|90.16|90.09|1785
1626776120000|2021-07-20 10:15:20||90.15||90.15||90.15||90.15|10600
1626776130000|2021-07-20 10:15:30|||||||||1368
1626776140000|2021-07-20 10:15:40|90.2|90.16|90.2|90.15|90.2|90.17|90.19|90.15|3604
1626776150000|2021-07-20 10:15:50|90.19|90.13|90.14|90.09|90.19|90.13|90.14|90.08|15489
1626776160000|2021-07-20 10:16:00|||||||||22190
1626776180000|2021-07-20 10:16:20|90.13|90.08|90.12|90.05|90.13|90.08|90.12|90.03|3831
1626776190000|2021-07-20 10:16:30|||||||||3000
1626776200000|2021-07-20 10:16:40|90.13|90.04|90.17|90.11|90.19|90.11|90.13|90.04|7869
1626776210000|2021-07-20 10:16:50|90.16|90.12|90.16|90.12|90.16|90.12|90.16|90.12|0
1626776220000|2021-07-20 10:17:00|90.17||90.17||90.17||90.16||0
1626776230000|2021-07-20 10:17:10|90.16|90.09|90.11|90.04|90.16|90.09|90.11|90.03|2210
1626776250000|2021-07-20 10:17:30|||||||||1093
1626776260000|2021-07-20 10:17:40|90.1||90.1||90.1||90.1||2676
1626776270000|2021-07-20 10:17:50||90.03||90.05||90.05||90.03|13
1626776280000|2021-07-20 10:18:00|90.11|90.06|90.12|90.08|90.12|90.08|90.11|90.06|3145
1626776290000|2021-07-20 10:18:10|90.14|90.09|90.15|90.11|90.15|90.11|90.14|90.08|1204
1626776300000|2021-07-20 10:18:20|90.17|90.12|90.19|90.14|90.2|90.14|90.17|90.12|3465
1626776310000|2021-07-20 10:18:30|90.17|90.12|90.18|90.12|90.19|90.13|90.16|90.08|12659
1626776320000|2021-07-20 10:18:40|90.19|90.13|90.18|90.12|90.19|90.13|90.18|90.12|0
1626776330000|2021-07-20 10:18:50|||||||||500
1626776350000|2021-07-20 10:19:10|90.19|90.13|90.19|90.13|90.19|90.13|90.19|90.13|0
1626776360000|2021-07-20 10:19:20|90.2|90.14|90.2|90.15|90.22|90.18|90.2|90.13|23197
1626776370000|2021-07-20 10:19:30|90.22|90.16|90.22|90.16|90.22|90.18|90.21|90.16|2446
1626776380000|2021-07-20 10:19:40|90.21|90.17|90.26|90.2|90.27|90.2|90.2|90.16|4931
1626776390000|2021-07-20 10:19:50|90.27|90.21|90.28|90.23|90.29|90.23|90.27|90.21|1353
1626776400000|2021-07-20 10:20:00|90.27|90.24|90.31|90.27|90.31|90.27|90.27|90.24|2582
1626776410000|2021-07-20 10:20:10|90.33|90.28|90.34|90.28|90.34|90.28|90.33|90.28|3697
1626776420000|2021-07-20 10:20:20|90.35|90.29|90.35|90.32|90.35|90.32|90.35|90.29|6953
1626776430000|2021-07-20 10:20:30|90.36|90.33|90.4|90.34|90.4|90.34|90.35|90.32|7621
1626776440000|2021-07-20 10:20:40|90.41||90.4||90.41||90.39||1358
1626776450000|2021-07-20 10:20:50|90.39|90.35|90.34|90.31|90.39|90.35|90.34|90.29|5439
1626776460000|2021-07-20 10:21:00|90.33|90.29|90.28|90.21|90.33|90.29|90.28|90.2|1399
1626776470000|2021-07-20 10:21:10|90.27||90.27||90.27||90.27||0
1626776480000|2021-07-20 10:21:20|90.26|90.19|90.26|90.22|90.28|90.22|90.24|90.16|6962
1626776500000|2021-07-20 10:21:40|90.28|90.23|90.34|90.28|90.35|90.28|90.28|90.23|30
1626776510000|2021-07-20 10:21:50|90.35|90.29|90.36|90.29|90.37|90.29|90.35|90.29|6
1626776520000|2021-07-20 10:22:00|90.35||90.35||90.35||90.35||0
1626776540000|2021-07-20 10:22:20|||||||||1000
1626776550000|2021-07-20 10:22:30|90.36|90.3|90.37|90.32|90.39|90.32|90.35|90.3|4220
1626776560000|2021-07-20 10:22:40|90.36|90.31|90.33|90.27|90.36|90.31|90.33|90.26|3222
1626776570000|2021-07-20 10:22:50|90.34||90.33||90.35||90.33||386
1626776580000|2021-07-20 10:23:00|||||||||2744
1626776590000|2021-07-20 10:23:10|90.32|90.25|90.3|90.23|90.32|90.25|90.3|90.22|2770
1626776600000|2021-07-20 10:23:20||90.22||90.24||90.24||90.21|0
1626776610000|2021-07-20 10:23:30|90.32|90.25|90.32|90.26|90.32|90.26|90.32|90.25|0
1626776620000|2021-07-20 10:23:40|90.31|90.23|90.27|90.22|90.32|90.23|90.27|90.21|3738
1626776630000|2021-07-20 10:23:50|||||||||600
1626776640000|2021-07-20 10:24:00|90.26|90.19|90.25|90.18|90.26|90.19|90.25|90.17|1531
1626776650000|2021-07-20 10:24:10|||||||||1500
1626776680000|2021-07-20 10:24:40|90.24|90.16|90.24|90.18|90.24|90.18|90.22|90.13|9608
1626776690000|2021-07-20 10:24:50|90.23|90.15|90.2|90.13|90.23|90.15|90.2|90.12|1320
1626776700000|2021-07-20 10:25:00|90.19|90.12|90.17|90.1|90.19|90.12|90.17|90.09|100
1626776710000|2021-07-20 10:25:10|90.16|90.11|90.16|90.08|90.17|90.12|90.16|90.06|0
1626776720000|2021-07-20 10:25:20|90.15|90.09|90.16|90.09|90.16|90.09|90.15|90.08|0
1626776730000|2021-07-20 10:25:30|90.14|90.08|90.08|90.01|90.14|90.08|90.05|90|42137
1626776740000|2021-07-20 10:25:40|90.09||90.08||90.09||90.08||0
1626776750000|2021-07-20 10:25:50||90.02||90.01||90.03||90.01|0
1626776760000|2021-07-20 10:26:00|90.07|90|90.08|90.01|90.08|90.01|90.07|90|2500
1626776770000|2021-07-20 10:26:10|90.07|90|90.07|90|90.07|90|90.07|90|1996
1626776790000|2021-07-20 10:26:30|||||||||6317
1626776800000|2021-07-20 10:26:40||90.01||90||90.01||90|3004
1626776810000|2021-07-20 10:26:50|90.06||90.05||90.06||90.05||0
1626776820000|2021-07-20 10:27:00|90.04|89.97|90|89.94|90.04|89.98|89.98|89.91|8042
1626776830000|2021-07-20 10:27:10|90.02|89.95|90.03|89.97|90.03|89.99|90.01|89.95|4052
1626776840000|2021-07-20 10:27:20|90.04|89.98|90.05|89.96|90.06|90.01|90.03|89.95|8566
1626776850000|2021-07-20 10:27:30|90.06|89.97|90.05|89.99|90.06|90|90.05|89.97|0
1626776860000|2021-07-20 10:27:40|90.06||90.06||90.06||90.05||11000
1626776870000|2021-07-20 10:27:50|90.05||90.05||90.05||90.05||0
1626776880000|2021-07-20 10:28:00|90.06|90|90.06|90|90.06|90|90.06|90|0
1626776890000|2021-07-20 10:28:10|90.09|90.01|90.09|90.05|90.09|90.05|90.09|90.01|3985
1626776900000|2021-07-20 10:28:20|90.08|90.03|90.08|90.03|90.09|90.03|90.08|90.03|1179
1626776910000|2021-07-20 10:28:30|90.07|90.01|90.03|89.97|90.07|90.01|90.03|89.95|2357
1626776920000|2021-07-20 10:28:40|90.02|89.95|89.96|89.9|90.02|89.95|89.96|89.89|9266
1626776930000|2021-07-20 10:28:50|89.95||89.95||89.95||89.95||0
1626776940000|2021-07-20 10:29:00|89.94|89.87|89.91|89.84|89.94|89.87|89.91|89.83|1178
1626776950000|2021-07-20 10:29:10|89.94|89.85|89.96|89.89|89.96|89.89|89.94|89.85|3172
1626776960000|2021-07-20 10:29:20|89.98|89.91|90.02|89.96|90.02|89.96|89.97|89.89|6490
1626776970000|2021-07-20 10:29:30|90.04|89.97|90.06|89.98|90.06|89.98|90.04|89.97|2421
1626776980000|2021-07-20 10:29:40|90.05||90.05||90.05||90.05||200
1626777010000|2021-07-20 10:30:10||89.99||90||90||89.99|17010
1626777020000|2021-07-20 10:30:20|90.06|90.01|90.14|90.1|90.14|90.11|90.06|90.01|17486
1626777030000|2021-07-20 10:30:30|90.16|90.11|90.16|90.11|90.16|90.11|90.16|90.11|5572
1626777060000|2021-07-20 10:31:00|90.17|90.12|90.17|90.13|90.17|90.14|90.16|90.12|10792
1626777070000|2021-07-20 10:31:10|||||||||1000
1626777080000|2021-07-20 10:31:20|90.19|90.14|90.19|90.13|90.2|90.14|90.19|90.13|4053
1626777100000|2021-07-20 10:31:40|90.18|90.12|90.16|90.08|90.19|90.12|90.16|90.07|7942
1626777110000|2021-07-20 10:31:50||90.1||90.1||90.1||90.1|0
1626777130000|2021-07-20 10:32:10|||||||||2746
1626777140000|2021-07-20 10:32:20|90.17|90.11|90.16|90.12|90.17|90.12|90.16|90.11|0
1626777150000|2021-07-20 10:32:30|90.15|90.1|90.16|90.11|90.16|90.11|90.12|90.05|7792
1626777160000|2021-07-20 10:32:40|90.15|90.07|90.15|90.06|90.15|90.07|90.15|90.05|2179
1626777170000|2021-07-20 10:32:50|90.13|90.05|90.08|90.01|90.15|90.11|90.08|90.01|1178
1626777180000|2021-07-20 10:33:00|90.07|89.99|90.08|90.01|90.08|90.01|90.05|89.98|1100
1626777190000|2021-07-20 10:33:10|90.07|90|90.07|90|90.07|90|90.07|89.99|752
1626777200000|2021-07-20 10:33:20|90.08|90.01|90.1|90.05|90.1|90.07|90.07|90.01|13427
1626777210000|2021-07-20 10:33:30|||||||||30132
1626777220000|2021-07-20 10:33:40|90.12|90.06|90.22|90.17|90.24|90.17|90.12|90.06|13373
1626777230000|2021-07-20 10:33:50|90.21|90.14|90.17|90.11|90.21|90.14|90.17|90.1|3107
1626777240000|2021-07-20 10:34:00|90.16|90.1|90.22|90.14|90.22|90.14|90.16|90.1|10994
1626777250000|2021-07-20 10:34:10|90.21|90.2|90.22|90.16|90.24|90.2|90.2|90.14|25000
1626777260000|2021-07-20 10:34:20|90.21|90.14|90.19|90.15|90.21|90.15|90.19|90.14|2320
1626777270000|2021-07-20 10:34:30|||||||||3000
1626777280000|2021-07-20 10:34:40|||||||||18
1626777290000|2021-07-20 10:34:50|90.21|90.16|90.24|90.19|90.24|90.19|90.21|90.16|3250
1626777300000|2021-07-20 10:35:00|90.25|90.2|90.35|90.27|90.35|90.27|90.25|90.2|9298
1626777310000|2021-07-20 10:35:10|90.36||90.36||90.36||90.36||23015
1626777320000|2021-07-20 10:35:20|90.37|90.28|90.36|90.29|90.37|90.29|90.36|90.28|0
1626777330000|2021-07-20 10:35:30|90.37|90.3|90.39|90.33|90.42|90.4|90.36|90.3|10124
1626777340000|2021-07-20 10:35:40|90.4||90.39||90.4||90.39||0
1626777350000|2021-07-20 10:35:50|90.38||90.38||90.38||90.38||0
1626777360000|2021-07-20 10:36:00|90.39|90.3|90.33|90.26|90.4|90.3|90.32|90.25|3765
1626777370000|2021-07-20 10:36:10|||||||||2500
1626777380000|2021-07-20 10:36:20|90.32|90.25|90.32|90.25|90.32|90.25|90.32|90.22|111
1626777410000|2021-07-20 10:36:50|90.31|90.22|90.28|90.21|90.31|90.22|90.28|90.18|1649
1626777420000|2021-07-20 10:37:00|90.27|90.19|90.23|90.16|90.27|90.19|90.23|90.15|661
1626777430000|2021-07-20 10:37:10|90.22|90.13|90.28|90.2|90.29|90.2|90.19|90.13|7556
1626777440000|2021-07-20 10:37:20|90.29||90.28||90.29||90.28||550
1626777450000|2021-07-20 10:37:30|90.29||90.28||90.29||90.26||200
1626777460000|2021-07-20 10:37:40|90.27||90.24||90.27||90.24||0
1626777470000|2021-07-20 10:37:50|90.23|90.17|90.23|90.14|90.24|90.2|90.23|90.13|16061
1626777480000|2021-07-20 10:38:00|90.22|90.11|90.2|90.12|90.22|90.14|90.19|90.11|5869
1626777490000|2021-07-20 10:38:10|90.21|90.13|90.24|90.16|90.24|90.16|90.21|90.13|5344
1626777500000|2021-07-20 10:38:20|90.25|90.17|90.3|90.23|90.31|90.23|90.25|90.17|13789
1626777510000|2021-07-20 10:38:30|90.31|90.24|90.37|90.33|90.39|90.33|90.31|90.24|13515
1626777520000|2021-07-20 10:38:40|90.36|90.29|90.35|90.29|90.36|90.35|90.34|90.27|23688
1626777530000|2021-07-20 10:38:50|90.37|90.3|90.4|90.33|90.41|90.33|90.37|90.3|3707
1626777540000|2021-07-20 10:39:00|90.39|90.31|90.31|90.23|90.39|90.31|90.31|90.22|37301
1626777550000|2021-07-20 10:39:10|90.32|90.24|90.32|90.25|90.32|90.25|90.32|90.24|0
1626777560000|2021-07-20 10:39:20|90.31|90.23|90.32|90.24|90.32|90.24|90.31|90.23|1388
1626777570000|2021-07-20 10:39:30|90.31|90.23|90.27|90.19|90.31|90.23|90.27|90.18|0
1626777590000|2021-07-20 10:39:50||90.2||90.21||90.21||90.2|251010
1626777600000|2021-07-20 10:40:00|90.28|90.22|90.35|90.28|90.35|90.28|90.28|90.22|6227
1626777620000|2021-07-20 10:40:20|90.34|90.27|90.31|90.24|90.34|90.27|90.3|90.24|3810
1626777630000|2021-07-20 10:40:30|||||||||1000
1626777640000|2021-07-20 10:40:40|90.32|90.25|90.31|90.25|90.32|90.25|90.31|90.25|740
1626777650000|2021-07-20 10:40:50|90.3||90.31||90.31||90.3||0
1626777680000|2021-07-20 10:41:20|90.3|90.26|90.31|90.26|90.31|90.26|90.3|90.26|652
1626777700000|2021-07-20 10:41:40||90.27||90.27||90.27||90.27|5
1626777710000|2021-07-20 10:41:50|90.3|90.24|90.24|90.17|90.31|90.26|90.24|90.16|6339
1626777720000|2021-07-20 10:42:00|90.23|90.15|90.21|90.15|90.23|90.16|90.21|90.13|2743
1626777730000|2021-07-20 10:42:10|||||||||106
1626777740000|2021-07-20 10:42:20||90.16||90.17||90.17||90.16|4114
1626777760000|2021-07-20 10:42:40|90.2|90.15|90.2|90.15|90.2|90.15|90.19|90.15|3144
1626777790000|2021-07-20 10:43:10|90.19|90.16|90.16|90.1|90.19|90.16|90.16|90.09|3866
1626777800000|2021-07-20 10:43:20||90.09||90.09||90.09||90.08|0
1626777810000|2021-07-20 10:43:30|90.15||90.15||90.15||90.15||0
1626777820000|2021-07-20 10:43:40|90.14|90.08|90.13|90.08|90.14|90.08|90.13|90.06|0
1626777850000|2021-07-20 10:44:10|90.14|90.06|90.14|90.1|90.14|90.1|90.14|90.06|4765
1626777870000|2021-07-20 10:44:30|90.16|90.13|90.16|90.08|90.16|90.14|90.15|90.07|8971
1626777890000|2021-07-20 10:44:50|90.15|90.06|90.12|90.05|90.15|90.07|90.12|90.04|80
1626777900000|2021-07-20 10:45:00|90.11|90.04|90.1|90.02|90.11|90.04|90.1|90.01|0
1626777910000|2021-07-20 10:45:10||90.04||90.06||90.06||90.04|3
1626777920000|2021-07-20 10:45:20|90.12|90.07|90.1|90.06|90.14|90.08|90.1|90.06|3629
1626777950000|2021-07-20 10:45:50|90.09|90.04|90.06|90.01|90.09|90.04|90.06|89.98|4081
1626777960000|2021-07-20 10:46:00||89.99||89.99||89.99||89.98|1110
1626777970000|2021-07-20 10:46:10||90||90||90||90|0
1626777980000|2021-07-20 10:46:20|90.07|90.01|90.09|90.05|90.09|90.05|90.06|90.01|9331
1626778020000|2021-07-20 10:47:00|90.08|90.03|90.08|90.03|90.08|90.03|90.08|90.03|2116
1626778030000|2021-07-20 10:47:10|90.09|90.01|90.06|90|90.09|90.03|90.06|89.99|14043
1626778070000|2021-07-20 10:47:50|90.05|89.99|90.01|89.95|90.05|89.99|90.01|89.93|0
1626778080000|2021-07-20 10:48:00|90|89.93|89.96|89.93|90|89.93|89.96|89.92|14205
1626778090000|2021-07-20 10:48:10|89.97|89.94|89.97|89.93|90|89.97|89.97|89.93|16632
1626778100000|2021-07-20 10:48:20|89.96|89.91|89.92|89.84|89.96|89.91|89.92|89.83|1988
1626778110000|2021-07-20 10:48:30|89.93|89.85|89.93|89.86|89.93|89.86|89.93|89.85|0
1626778120000|2021-07-20 10:48:40|89.92|89.85|89.89|89.82|89.92|89.85|89.86|89.77|23016
1626778130000|2021-07-20 10:48:50|89.87||89.87||89.87||89.86||16629
1626778140000|2021-07-20 10:49:00|89.86||89.86||89.86||89.85||21200
1626778150000|2021-07-20 10:49:10|89.87|89.83|89.87|89.82|89.89|89.84|89.87|89.82|2780
1626778160000|2021-07-20 10:49:20|89.88|89.83|89.85|89.79|89.91|89.86|89.83|89.78|42086
1626778180000|2021-07-20 10:49:40|89.84|89.77|89.83|89.76|89.84|89.78|89.83|89.76|0
1626778190000|2021-07-20 10:49:50|89.81|89.74|89.85|89.78|89.85|89.78|89.81|89.74|139
1626778200000|2021-07-20 10:50:00|89.87|89.79|89.94|89.89|89.94|89.89|89.86|89.79|34744
1626778210000|2021-07-20 10:50:10|89.95||89.94||89.95||89.94||5250
1626778220000|2021-07-20 10:50:20|89.95|89.9|89.94|89.9|89.95|89.9|89.94|89.9|0
1626778230000|2021-07-20 10:50:30|89.93|89.87|89.94|89.88|89.94|89.88|89.93|89.87|3641
1626778240000|2021-07-20 10:50:40|89.93|89.89|89.92|89.88|89.93|89.89|89.92|89.88|3402
1626778250000|2021-07-20 10:50:50|89.91|89.87|89.89|89.84|89.91|89.87|89.89|89.83|4424
1626778270000|2021-07-20 10:51:10|89.88|89.82|89.85|89.81|89.88|89.82|89.85|89.81|1719
1626778280000|2021-07-20 10:51:20|89.84|89.78|89.83|89.76|89.84|89.78|89.83|89.75|4439
1626778290000|2021-07-20 10:51:30|89.82|89.75|89.8|89.73|89.82|89.75|89.79|89.72|3598
1626778300000|2021-07-20 10:51:40|89.79|89.72|89.79|89.71|89.79|89.72|89.78|89.7|0
1626778320000|2021-07-20 10:52:00|89.78|89.72|89.78|89.73|89.78|89.73|89.78|89.72|0
1626778330000|2021-07-20 10:52:10|89.77|89.72|89.76|89.7|89.77|89.72|89.76|89.7|6187
1626778340000|2021-07-20 10:52:20|89.77|89.71|89.76|89.71|89.78|89.73|89.76|89.7|6605
1626778350000|2021-07-20 10:52:30|89.78|89.72|89.78|89.73|89.78|89.73|89.78|89.72|4091
1626778360000|2021-07-20 10:52:40|89.77|89.72|89.78|89.71|89.78|89.72|89.77|89.7|0
1626778370000|2021-07-20 10:52:50|89.77||89.77||89.77||89.77||3414
1626778380000|2021-07-20 10:53:00|89.78|89.7|89.77|89.7|89.78|89.71|89.77|89.7|0
1626778390000|2021-07-20 10:53:10|89.78|89.71|89.88|89.83|89.88|89.83|89.78|89.71|26680
1626778400000|2021-07-20 10:53:20|89.87|89.8|89.85|89.78|89.87|89.8|89.85|89.77|4827
1626778410000|2021-07-20 10:53:30|89.86|89.8|89.87|89.8|89.89|89.81|89.86|89.78|2080
1626778420000|2021-07-20 10:53:40|89.86||89.85||89.86||89.85||1793
1626778430000|2021-07-20 10:53:50|89.84|89.79|89.8|89.75|89.84|89.79|89.79|89.71|45609
1626778440000|2021-07-20 10:54:00|89.81|89.76|89.87|89.8|89.87|89.8|89.81|89.76|1306
1626778450000|2021-07-20 10:54:10|89.88|89.83|89.89|89.83|89.89|89.83|89.88|89.83|974
1626778460000|2021-07-20 10:54:20|89.9|89.84|89.9|89.86|89.9|89.86|89.9|89.84|9479
1626778480000|2021-07-20 10:54:40|89.93|89.9|89.92|89.86|89.93|89.9|89.92|89.86|500
1626778490000|2021-07-20 10:54:50|89.91|89.85|89.83|89.78|89.91|89.86|89.83|89.77|7708
1626778500000|2021-07-20 10:55:00||89.76||89.76||89.76||89.75|302
1626778510000|2021-07-20 10:55:10|89.82|89.74|89.8|89.73|89.82|89.74|89.8|89.72|0
1626778520000|2021-07-20 10:55:20|89.79|89.74|89.79|89.76|89.79|89.76|89.79|89.74|0
1626778550000|2021-07-20 10:55:50|89.8|89.77|89.83|89.78|89.83|89.79|89.8|89.77|2080
1626778560000|2021-07-20 10:56:00|89.84|89.79|89.87|89.81|89.88|89.81|89.84|89.79|9853
1626778570000|2021-07-20 10:56:10|||||||||1337
1626778590000|2021-07-20 10:56:30|89.86|89.79|89.82|89.78|89.86|89.79|89.82|89.78|1617
1626778600000|2021-07-20 10:56:40|89.81|89.75|89.79|89.74|89.81|89.75|89.78|89.71|388
1626778620000|2021-07-20 10:57:00||89.72||89.73||89.73||89.72|0
1626778630000|2021-07-20 10:57:10||89.74||89.75||89.75||89.74|0
1626778640000|2021-07-20 10:57:20||89.73||89.76||89.76||89.72|55673
1626778650000|2021-07-20 10:57:30|89.81|89.77|89.81|89.78|89.82|89.78|89.81|89.75|1466
1626778660000|2021-07-20 10:57:40|89.82|89.79|89.85|89.82|89.85|89.82|89.82|89.79|13210
1626778670000|2021-07-20 10:57:50|89.87|89.83|89.9|89.85|89.9|89.85|89.87|89.82|3752
1626778680000|2021-07-20 10:58:00|89.89|89.84|89.89|89.85|89.89|89.85|89.89|89.84|8
1626778690000|2021-07-20 10:58:10|89.91|89.86|89.95|89.88|89.95|89.88|89.9|89.86|260
1626778700000|2021-07-20 10:58:20|89.94|89.89|89.97|89.92|89.97|89.92|89.94|89.89|16429
1626778710000|2021-07-20 10:58:30|89.96|89.9|89.96|89.93|89.96|89.93|89.96|89.9|0
1626778730000|2021-07-20 10:58:50|89.95|89.9|89.95|89.9|89.95|89.9|89.95|89.9|2591
1626778740000|2021-07-20 10:59:00|89.94|89.89|89.89|89.84|89.94|89.89|89.88|89.84|3122
1626778750000|2021-07-20 10:59:10|89.9|89.9|89.91|89.87|89.91|89.9|89.9|89.84|64515
1626778760000|2021-07-20 10:59:20|89.92|89.88|89.95|89.91|89.95|89.92|89.92|89.88|3103
1626778770000|2021-07-20 10:59:30|89.94|89.88|89.92|89.87|89.94|89.88|89.92|89.87|3827
1626778780000|2021-07-20 10:59:40|89.91|89.84|89.88|89.81|89.91|89.84|89.87|89.8|4386
1626778790000|2021-07-20 10:59:50|89.87||89.87||89.87||89.87||51821
1626778800000|2021-07-20 11:00:00|89.89|89.82|89.83|89.77|89.89|89.82|89.83|89.76|16994
1626778810000|2021-07-20 11:00:10|89.82|89.76|89.78|89.72|89.82|89.76|89.77|89.7|0
1626778820000|2021-07-20 11:00:20|89.77|89.71|89.77|89.72|89.77|89.72|89.77|89.69|1250
1626778830000|2021-07-20 11:00:30|89.79|89.71|89.74|89.68|89.79|89.73|89.74|89.67|2149
1626778840000|2021-07-20 11:00:40|89.76|89.7|89.8|89.73|89.81|89.75|89.74|89.7|7086
1626778850000|2021-07-20 11:00:50|89.79|89.72|89.72|89.66|89.8|89.73|89.72|89.65|36583
1626778860000|2021-07-20 11:01:00|89.71|89.65|89.7|89.64|89.71|89.65|89.7|89.63|0
1626778870000|2021-07-20 11:01:10|89.72|89.65|89.72|89.65|89.72|89.65|89.72|89.64|3087
1626778890000|2021-07-20 11:01:30|89.71|89.64|89.71|89.64|89.72|89.64|89.71|89.63|2946
1626778900000|2021-07-20 11:01:40|89.7|89.63|89.69|89.61|89.7|89.63|89.69|89.61|1381
1626778920000|2021-07-20 11:02:00||89.62||89.62||89.62||89.62|54
1626778930000|2021-07-20 11:02:10|89.71|89.63|89.68|89.63|89.71|89.64|89.68|89.62|4911
1626778940000|2021-07-20 11:02:20|89.69|89.64|89.72|89.66|89.73|89.67|89.69|89.63|14338
1626778950000|2021-07-20 11:02:30|89.71|89.64|89.65|89.61|89.71|89.64|89.64|89.56|4472
1626778960000|2021-07-20 11:02:40|89.67||89.67||89.68||89.67||4165
1626778970000|2021-07-20 11:02:50|89.68|89.62|89.68|89.61|89.69|89.62|89.67|89.61|59157
1626778980000|2021-07-20 11:03:00|89.7|89.66|89.66|89.63|89.71|89.66|89.66|89.62|16541
1626778990000|2021-07-20 11:03:10|89.7||89.69||89.7||89.69||214
1626779000000|2021-07-20 11:03:20|89.7|89.72|89.76|89.7|89.77|89.72|89.69|89.63|48765
1626779010000|2021-07-20 11:03:30|89.73||89.73||89.73||89.73||529
1626779020000|2021-07-20 11:03:40|89.76|89.71|89.76|89.7|89.77|89.71|89.76|89.7|4342
1626779030000|2021-07-20 11:03:50|89.77|89.71|89.77|89.71|89.77|89.71|89.77|89.71|1109
1626779040000|2021-07-20 11:04:00|89.76|89.72|89.8|89.72|89.81|89.72|89.76|89.72|7210
1626779050000|2021-07-20 11:04:10|89.81|89.74|89.8|89.75|89.81|89.75|89.8|89.74|1
1626779060000|2021-07-20 11:04:20|89.81||89.81||89.81||89.81||0
1626779070000|2021-07-20 11:04:30|89.8|89.72|89.78|89.72|89.8|89.76|89.78|89.7|10324
1626779080000|2021-07-20 11:04:40|89.77|89.7|89.76|89.7|89.77|89.7|89.76|89.7|302
1626779090000|2021-07-20 11:04:50|89.77|89.71|89.78|89.71|89.78|89.71|89.77|89.71|0
1626779100000|2021-07-20 11:05:00|89.77|89.7|89.7|89.65|89.77|89.7|89.7|89.63|4057
1626779110000|2021-07-20 11:05:10|89.69|89.63|89.69|89.62|89.69|89.63|89.67|89.6|2423
1626779120000|2021-07-20 11:05:20|89.68|89.6|89.67|89.6|89.68|89.61|89.66|89.58|212
1626779130000|2021-07-20 11:05:30|89.66|89.59|89.65|89.58|89.66|89.59|89.65|89.57|0
1626779150000|2021-07-20 11:05:50|89.64|89.57|89.63|89.56|89.64|89.57|89.63|89.55|0
1626779170000|2021-07-20 11:06:10|89.6||89.63||89.63||89.6||284
1626779180000|2021-07-20 11:06:20|89.65|89.58|89.66|89.59|89.68|89.61|89.65|89.58|20952
1626779210000|2021-07-20 11:06:50|89.68|89.6|89.69|89.65|89.73|89.66|89.68|89.6|15306
1626779220000|2021-07-20 11:07:00|89.68|89.62|89.63|89.56|89.68|89.62|89.63|89.55|1764
1626779230000|2021-07-20 11:07:10|89.64|89.57|89.68|89.6|89.68|89.64|89.64|89.57|6068
1626779240000|2021-07-20 11:07:20|89.67|89.62|89.67|89.62|89.67|89.63|89.67|89.62|44
1626779250000|2021-07-20 11:07:30||89.63||89.63||89.63||89.63|0
1626779260000|2021-07-20 11:07:40|89.69|89.64|89.72|89.67|89.72|89.67|89.67|89.64|6268
1626779270000|2021-07-20 11:07:50|89.71|89.64|89.68|89.61|89.71|89.64|89.68|89.6|5436
1626779280000|2021-07-20 11:08:00|89.67|89.62|89.67|89.61|89.69|89.62|89.67|89.6|0
1626779290000|2021-07-20 11:08:10||89.6||89.6||89.6||89.59|1879
1626779300000|2021-07-20 11:08:20|89.66|89.59|89.67|89.6|89.67|89.6|89.66|89.59|152
1626779310000|2021-07-20 11:08:30|89.68|89.61|89.81|89.75|89.82|89.8|89.68|89.61|170102
1626779330000|2021-07-20 11:08:50|89.8|89.73|89.8|89.73|89.81|89.73|89.77|89.68|31685
1626779340000|2021-07-20 11:09:00|89.81|89.74|89.81|89.74|89.81|89.74|89.81|89.74|443
1626779350000|2021-07-20 11:09:10|89.8|89.75|89.8|89.73|89.8|89.75|89.8|89.73|5172
1626779370000|2021-07-20 11:09:30|89.79|89.72|89.75|89.7|89.79|89.72|89.75|89.66|13008
1626779380000|2021-07-20 11:09:40|89.74|89.68|89.73|89.67|89.74|89.7|89.73|89.66|3046
1626779390000|2021-07-20 11:09:50|||||||||1114
1626779400000|2021-07-20 11:10:00|89.72|89.65|89.68|89.59|89.72|89.65|89.68|89.58|5185
1626779410000|2021-07-20 11:10:10|89.67|89.6|89.64|89.58|89.67|89.61|89.64|89.56|5832
1626779420000|2021-07-20 11:10:20|89.65|89.59|89.65|89.57|89.66|89.64|89.65|89.57|3059
1626779430000|2021-07-20 11:10:30|||||||||936
1626779440000|2021-07-20 11:10:40|||||||||11516
1626779450000|2021-07-20 11:10:50|||||||||11500
1626779460000|2021-07-20 11:11:00|89.64||89.63||89.64||89.63||2000
1626779470000|2021-07-20 11:11:10|89.62|89.54|89.6|89.53|89.62|89.54|89.6|89.52|663
1626779480000|2021-07-20 11:11:20||89.54||89.54||89.54||89.54|0
1626779490000|2021-07-20 11:11:30|89.59|89.53|89.59|89.5|89.59|89.53|89.59|89.49|1531
1626779510000|2021-07-20 11:11:50|||||||||557
1626779520000|2021-07-20 11:12:00|89.58|89.49|89.58|89.5|89.58|89.5|89.54|89.45|7343
1626779530000|2021-07-20 11:12:10|89.59|89.51|89.57|89.53|89.59|89.53|89.57|89.51|0
1626779540000|2021-07-20 11:12:20|89.59|89.54|89.65|89.59|89.66|89.6|89.59|89.52|28223
1626779560000|2021-07-20 11:12:40|89.64||89.65||89.65||89.64||5548
1626779570000|2021-07-20 11:12:50|89.64|89.6|89.68|89.6|89.69|89.62|89.64|89.59|3227
1626779580000|2021-07-20 11:13:00|89.69|89.61|89.69|89.63|89.69|89.63|89.68|89.61|0
1626779590000|2021-07-20 11:13:10|89.68|89.62|89.68|89.62|89.68|89.62|89.68|89.62|0
1626779600000|2021-07-20 11:13:20|89.69||89.68||89.69||89.68||0
1626779610000|2021-07-20 11:13:30|89.67|89.61|89.67|89.61|89.67|89.61|89.67|89.61|0
1626779620000|2021-07-20 11:13:40|89.66|89.6|89.64|89.59|89.66|89.6|89.64|89.59|6425
1626779630000|2021-07-20 11:13:50|89.63|89.58|89.6|89.53|89.63|89.58|89.6|89.53|12571
1626779650000|2021-07-20 11:14:10|89.59|89.52|89.6|89.54|89.65|89.58|89.58|89.51|15812
1626779660000|2021-07-20 11:14:20|89.62|89.55|89.65|89.59|89.65|89.59|89.62|89.55|35363
1626779670000|2021-07-20 11:14:30|89.67|89.6|89.69|89.63|89.69|89.63|89.67|89.6|10035
1626779680000|2021-07-20 11:14:40|89.71|89.7|89.77|89.71|89.77|89.71|89.71|89.63|106601
1626779690000|2021-07-20 11:14:50|||||||||5528
1626779700000|2021-07-20 11:15:00|89.78|89.72|89.79|89.73|89.79|89.73|89.78|89.72|3998
1626779720000|2021-07-20 11:15:20|89.8|89.74|89.84|89.79|89.84|89.8|89.79|89.74|14112
1626779730000|2021-07-20 11:15:30|89.83|89.78|89.81|89.73|89.83|89.78|89.81|89.73|4775
1626779750000|2021-07-20 11:15:50||89.74||89.74||89.74||89.74|75975
1626779770000|2021-07-20 11:16:10|89.84|89.8|89.87|89.81|89.87|89.84|89.81|89.8|24637
1626779780000|2021-07-20 11:16:20|89.89|89.82|90|89.94|90.01|89.94|89.89|89.82|22000
1626779790000|2021-07-20 11:16:30|89.99|89.93|89.96|89.91|89.99|89.93|89.96|89.91|14488
1626779800000|2021-07-20 11:16:40|89.95|89.9|89.9|89.84|89.95|89.9|89.9|89.84|3125
1626779840000|2021-07-20 11:17:20|89.93|89.85|89.9|89.84|89.94|89.85|89.9|89.84|3638
1626779850000|2021-07-20 11:17:30|89.93|89.85|89.99|89.95|89.99|89.96|89.93|89.85|24788
1626779860000|2021-07-20 11:17:40|90.02||90.01||90.02||90.01||2216
1626779870000|2021-07-20 11:17:50|89.99||89.99||89.99||89.99||86
1626779880000|2021-07-20 11:18:00|89.98|89.93|89.96|89.89|89.98|89.93|89.96|89.88|9484
1626779890000|2021-07-20 11:18:10|89.95||89.95||89.95||89.95||1162
1626779920000|2021-07-20 11:18:40|89.94|89.88|89.95|89.94|89.95|89.94|89.92|89.84|3579
1626779930000|2021-07-20 11:18:50||89.91||89.88||89.91||89.88|1618
1626779940000|2021-07-20 11:19:00|89.97|89.89|89.99|89.92|89.99|89.94|89.97|89.89|1466
1626779950000|2021-07-20 11:19:10|||||||||51
1626779960000|2021-07-20 11:19:20|90|89.93|90|89.95|90|89.96|90|89.93|3
1626779970000|2021-07-20 11:19:30|89.99|89.96|89.97|89.91|89.99|89.96|89.97|89.91|2907
1626779980000|2021-07-20 11:19:40|89.96||89.96||89.96||89.96||0
1626779990000|2021-07-20 11:19:50|89.93||89.93||89.93||89.93||3500
1626780000000|2021-07-20 11:20:00|89.95||89.96||89.96||89.95||1623
1626780010000|2021-07-20 11:20:10|89.95|89.92|89.98|89.92|89.98|89.92|89.95|89.92|0
1626780020000|2021-07-20 11:20:20|89.99|89.93|90|89.94|90|89.94|89.99|89.93|0
1626780030000|2021-07-20 11:20:30||89.95||89.96||89.96||89.95|1795
1626780040000|2021-07-20 11:20:40|89.99|89.95|89.99|89.92|89.99|89.96|89.99|89.91|1296
1626780050000|2021-07-20 11:20:50|90|89.93|90.02|89.96|90.02|89.96|90|89.93|3814
1626780060000|2021-07-20 11:21:00|90.03|89.97|90.12|90.05|90.13|90.06|90.03|89.97|19085
1626780070000|2021-07-20 11:21:10|90.11|90.04|90.1|90.03|90.11|90.04|90.1|90.03|86
1626780080000|2021-07-20 11:21:20|90.11|90.04|90.11|90.04|90.11|90.04|90.11|90.04|2333
1626780110000|2021-07-20 11:21:50|90.12|90.05|90.15|90.08|90.15|90.08|90.12|90.05|10920
1626780120000|2021-07-20 11:22:00|90.16|90.09|90.2|90.16|90.2|90.16|90.16|90.09|12226
1626780130000|2021-07-20 11:22:10|90.21|90.17|90.28|90.2|90.29|90.2|90.21|90.17|4653
1626780140000|2021-07-20 11:22:20|||||||||1098
1626780150000|2021-07-20 11:22:30|90.29|90.21|90.33|90.26|90.33|90.26|90.29|90.21|5617
1626780170000|2021-07-20 11:22:50|90.34|90.28|90.31|90.25|90.34|90.3|90.31|90.22|22145
1626780180000|2021-07-20 11:23:00||90.26||90.26||90.26||90.26|0
1626780190000|2021-07-20 11:23:10|||||||||1179
1626780200000|2021-07-20 11:23:20|90.32|90.27|90.32|90.27|90.32|90.27|90.32|90.27|1869
1626780210000|2021-07-20 11:23:30||90.26||90.27||90.27||90.26|0
1626780220000|2021-07-20 11:23:40|90.31|90.26|90.32|90.26|90.32|90.26|90.31|90.26|8830
1626780230000|2021-07-20 11:23:50|90.31||90.32||90.32||90.31||1038
1626780240000|2021-07-20 11:24:00||90.27||90.27||90.27||90.27|0
1626780260000|2021-07-20 11:24:20|90.33|90.28|90.41|90.34|90.45|90.36|90.33|90.28|9269
1626780270000|2021-07-20 11:24:30|90.4||90.4||90.4||90.4||5000
1626780280000|2021-07-20 11:24:40|90.39|90.33|90.32|90.24|90.39|90.33|90.32|90.23|24509
1626780290000|2021-07-20 11:24:50|90.31|90.23|90.3|90.22|90.31|90.23|90.29|90.19|249
1626780300000|2021-07-20 11:25:00|||||||||500
1626780310000|2021-07-20 11:25:10|90.29||90.29||90.29||90.29||5996
1626780320000|2021-07-20 11:25:20|90.3|90.23|90.3|90.23|90.3|90.23|90.3|90.23|1449
1626780330000|2021-07-20 11:25:30|90.29||90.29||90.29||90.29||0
1626780340000|2021-07-20 11:25:40|90.28|90.22|90.3|90.24|90.3|90.24|90.24|90.15|15054
1626780350000|2021-07-20 11:25:50|90.29|90.22|90.26|90.2|90.29|90.22|90.23|90.17|2849
1626780370000|2021-07-20 11:26:10|90.27|90.19|90.27|90.2|90.28|90.2|90.27|90.19|1000
1626780390000|2021-07-20 11:26:30|90.26|90.19|90.26|90.19|90.26|90.19|90.26|90.19|0
1626780400000|2021-07-20 11:26:40||90.2||90.2||90.2||90.2|6270
1626780410000|2021-07-20 11:26:50|90.27|90.21|90.3|90.26|90.3|90.26|90.26|90.19|8491
1626780420000|2021-07-20 11:27:00|90.32|90.27|90.37|90.3|90.38|90.3|90.32|90.27|13643
1626780430000|2021-07-20 11:27:10|90.38|90.31|90.39|90.32|90.39|90.32|90.37|90.31|2
1626780440000|2021-07-20 11:27:20|90.4|90.33|90.4|90.33|90.4|90.33|90.4|90.33|100
1626780450000|2021-07-20 11:27:30|90.41|90.34|90.45|90.38|90.46|90.38|90.41|90.34|4300
1626780460000|2021-07-20 11:27:40|90.44|90.4|90.44|90.38|90.45|90.4|90.4|90.38|21173
1626780470000|2021-07-20 11:27:50|||||||||51
1626780480000|2021-07-20 11:28:00|90.45|90.39|90.45|90.39|90.46|90.4|90.45|90.39|1075
1626780490000|2021-07-20 11:28:10|90.44|90.37|90.38|90.3|90.44|90.37|90.37|90.29|13770
1626780500000|2021-07-20 11:28:20|||||||||500
1626780510000|2021-07-20 11:28:30|90.37|90.29|90.36|90.28|90.37|90.29|90.36|90.26|547
1626780520000|2021-07-20 11:28:40|||||||||317
1626780530000|2021-07-20 11:28:50|90.35|90.27|90.35|90.26|90.35|90.27|90.33|90.25|90
1626780540000|2021-07-20 11:29:00|90.34||90.34||90.34||90.34||913
1626780550000|2021-07-20 11:29:10|90.35|90.27|90.36|90.3|90.36|90.3|90.35|90.27|10484
1626780560000|2021-07-20 11:29:20|90.38|90.31|90.36|90.29|90.39|90.31|90.36|90.28|554
1626780570000|2021-07-20 11:29:30|90.37|90.3|90.38|90.3|90.39|90.3|90.37|90.3|0
1626780580000|2021-07-20 11:29:40|90.39||90.37||90.39||90.37||90
1626780590000|2021-07-20 11:29:50|90.38|90.31|90.39|90.33|90.39|90.33|90.38|90.31|0
1626780600000|2021-07-20 11:30:00|90.38|90.3|90.43|90.35|90.45|90.42|90.36|90.27|15419
1626780610000|2021-07-20 11:30:10|90.44|90.36|90.44|90.38|90.44|90.38|90.44|90.36|1000
1626780620000|2021-07-20 11:30:20|90.45|90.39|90.52|90.48|90.52|90.48|90.45|90.38|16678
1626780630000|2021-07-20 11:30:30|90.51|90.45|90.49|90.45|90.51|90.45|90.49|90.41|5194
1626780640000|2021-07-20 11:30:40|90.51|90.43|90.5|90.42|90.52|90.43|90.48|90.42|109
1626780650000|2021-07-20 11:30:50|90.49||90.49||90.5||90.48||150
1626780670000|2021-07-20 11:31:10|||||||||3316
1626780680000|2021-07-20 11:31:20|90.5|90.43|90.51|90.43|90.52|90.44|90.49|90.41|1099
1626780690000|2021-07-20 11:31:30|90.5|90.44|90.48|90.41|90.5|90.44|90.48|90.41|0
1626780700000|2021-07-20 11:31:40|90.47|90.4|90.52|90.44|90.52|90.46|90.47|90.39|47024
1626780710000|2021-07-20 11:31:50|90.53|90.45|90.56|90.48|90.57|90.48|90.53|90.45|1536
1626780720000|2021-07-20 11:32:00|90.57|90.47|90.49|90.39|90.57|90.47|90.49|90.38|3670
1626780730000|2021-07-20 11:32:10|90.47||90.47||90.47||90.47||0
1626780740000|2021-07-20 11:32:20|90.48|90.4|90.48|90.43|90.51|90.43|90.48|90.4|2805
1626780750000|2021-07-20 11:32:30|90.51|90.42|90.52|90.44|90.52|90.45|90.51|90.42|33
1626780760000|2021-07-20 11:32:40|90.51|90.43|90.56|90.47|90.57|90.47|90.5|90.43|0
1626780770000|2021-07-20 11:32:50|90.55|90.48|90.55|90.46|90.57|90.48|90.54|90.45|0
1626780780000|2021-07-20 11:33:00|90.56|90.47|90.54|90.46|90.57|90.47|90.54|90.46|0
1626780790000|2021-07-20 11:33:10|90.55|90.47|90.56|90.48|90.56|90.48|90.55|90.47|0
1626780810000|2021-07-20 11:33:30|90.57|90.49|90.59|90.54|90.61|90.59|90.57|90.49|34591
1626780820000|2021-07-20 11:33:40|90.58|90.51|90.56|90.5|90.58|90.51|90.56|90.49|3187
1626780830000|2021-07-20 11:33:50|90.59|90.49|90.58|90.5|90.59|90.5|90.58|90.49|510
1626780840000|2021-07-20 11:34:00|||||||||545
1626780850000|2021-07-20 11:34:10|||||||||6019
1626780860000|2021-07-20 11:34:20|90.57|90.49|90.55|90.47|90.57|90.49|90.55|90.47|0
1626780870000|2021-07-20 11:34:30|90.54||90.53||90.55||90.53||380
1626780880000|2021-07-20 11:34:40|90.52||90.52||90.52||90.52||492
1626780890000|2021-07-20 11:34:50|90.51|90.46|90.5|90.45|90.51|90.46|90.5|90.45|5
1626780900000|2021-07-20 11:35:00|90.49|90.44|90.53|90.48|90.53|90.48|90.48|90.44|15864
1626780910000|2021-07-20 11:35:10|90.55|90.49|90.54|90.48|90.55|90.49|90.54|90.48|32
1626780920000|2021-07-20 11:35:20|90.55||90.55||90.55||90.55||2414
1626780930000|2021-07-20 11:35:30|90.54||90.54||90.54||90.54||1000
1626780940000|2021-07-20 11:35:40|90.55|90.49|90.55|90.49|90.55|90.49|90.55|90.49|0
1626780950000|2021-07-20 11:35:50|90.54||90.54||90.54||90.54||0
1626780960000|2021-07-20 11:36:00|90.53|90.48|90.52|90.47|90.53|90.48|90.51|90.42|22095
1626780970000|2021-07-20 11:36:10|90.51|90.45|90.5|90.43|90.51|90.45|90.5|90.42|1420
1626780980000|2021-07-20 11:36:20|90.51|90.44|90.51|90.46|90.52|90.46|90.51|90.44|0
1626780990000|2021-07-20 11:36:30|90.52||90.51||90.52||90.51||1462
1626781000000|2021-07-20 11:36:40|||||||||150
1626781010000|2021-07-20 11:36:50|90.52|90.47|90.52|90.47|90.52|90.47|90.52|90.47|1088
1626781020000|2021-07-20 11:37:00|90.51||90.51||90.51||90.51||0
1626781030000|2021-07-20 11:37:10|90.52|90.48|90.54|90.48|90.54|90.5|90.52|90.48|691
1626781040000|2021-07-20 11:37:20|90.53|90.46|90.53|90.46|90.54|90.46|90.53|90.43|0
1626781050000|2021-07-20 11:37:30|||||||||1873
1626781060000|2021-07-20 11:37:40||90.45||90.45||90.45||90.45|0
1626781070000|2021-07-20 11:37:50||90.46||90.46||90.46||90.46|0
1626781080000|2021-07-20 11:38:00|90.52|90.45|90.48|90.41|90.52|90.45|90.48|90.4|0
1626781090000|2021-07-20 11:38:10|90.47|90.4|90.44|90.39|90.47|90.4|90.44|90.37|3044
1626781100000|2021-07-20 11:38:20|90.43|90.38|90.43|90.35|90.43|90.38|90.43|90.35|1605
1626781110000|2021-07-20 11:38:30||90.36||90.35||90.36||90.35|0
1626781120000|2021-07-20 11:38:40||90.36||90.35||90.36||90.35|1091
1626781130000|2021-07-20 11:38:50|90.41|90.34|90.4|90.34|90.41|90.34|90.4|90.34|0
1626781140000|2021-07-20 11:39:00||90.35||90.33||90.35||90.33|317
1626781150000|2021-07-20 11:39:10||90.34||90.34||90.34||90.34|2000
1626781160000|2021-07-20 11:39:20|90.43|90.35|90.39|90.33|90.44|90.37|90.39|90.33|13218
1626781170000|2021-07-20 11:39:30|90.37||90.37||90.37||90.37||1641
1626781180000|2021-07-20 11:39:40||90.32||90.3||90.32||90.3|300
1626781190000|2021-07-20 11:39:50|90.36|90.29|90.35|90.28|90.36|90.29|90.34|90.27|8051
1626781210000|2021-07-20 11:40:10|90.36|90.29|90.34|90.29|90.36|90.29|90.34|90.29|663
1626781220000|2021-07-20 11:40:20|90.33|90.28|90.34|90.28|90.34|90.28|90.3|90.28|5324
1626781230000|2021-07-20 11:40:30||90.29||90.3||90.3||90.28|50
1626781240000|2021-07-20 11:40:40|||||||||546
1626781250000|2021-07-20 11:40:50|||||||||589
1626781260000|2021-07-20 11:41:00|90.33|90.28|90.32|90.28|90.34|90.28|90.32|90.28|1512
1626781270000|2021-07-20 11:41:10|90.34|90.26|90.3|90.24|90.34|90.26|90.3|90.23|3463
1626781280000|2021-07-20 11:41:20|90.29|90.23|90.29|90.23|90.29|90.23|90.29|90.23|501
1626781290000|2021-07-20 11:41:30|90.3|90.24|90.34|90.27|90.35|90.29|90.3|90.23|10100
1626781300000|2021-07-20 11:41:40||90.26||90.27||90.27||90.26|0
1626781310000|2021-07-20 11:41:50|90.35|90.29|90.36|90.3|90.37|90.35|90.35|90.29|3919
1626781320000|2021-07-20 11:42:00|90.37|90.31|90.42|90.34|90.43|90.34|90.37|90.31|6600
1626781330000|2021-07-20 11:42:10|90.43|90.35|90.44|90.36|90.47|90.39|90.43|90.35|127
1626781340000|2021-07-20 11:42:20|90.43|90.37|90.43|90.37|90.43|90.37|90.43|90.37|0
1626781360000|2021-07-20 11:42:40|90.42|90.38|90.43|90.38|90.43|90.38|90.42|90.38|1000
1626781380000|2021-07-20 11:43:00|||||||||3
1626781390000|2021-07-20 11:43:10|90.42||90.42||90.42||90.42||0
1626781410000|2021-07-20 11:43:30|90.41|90.36|90.38|90.33|90.41|90.36|90.38|90.32|21959
1626781420000|2021-07-20 11:43:40|90.37|90.32|90.37|90.31|90.37|90.32|90.37|90.31|25131
1626781430000|2021-07-20 11:43:50|90.36|90.3|90.35|90.3|90.36|90.33|90.34|90.29|5663
1626781440000|2021-07-20 11:44:00|90.37|90.31|90.38|90.32|90.42|90.34|90.37|90.31|31599
1626781450000|2021-07-20 11:44:10|90.37|90.31|90.35|90.29|90.37|90.31|90.35|90.29|0
1626781460000|2021-07-20 11:44:20|90.34|90.28|90.31|90.24|90.35|90.28|90.31|90.24|7132
1626781470000|2021-07-20 11:44:30||90.25||90.25||90.25||90.25|212
1626781490000|2021-07-20 11:44:50|||||||||1098
1626781500000|2021-07-20 11:45:00|90.3|90.24|90.29|90.23|90.3|90.24|90.29|90.23|0
1626781510000|2021-07-20 11:45:10|||||||||200
1626781520000|2021-07-20 11:45:20|90.28||90.26||90.28||90.26||780
1626781530000|2021-07-20 11:45:30|90.25|90.21|90.26|90.2|90.26|90.21|90.25|90.19|6045
1626781550000|2021-07-20 11:45:50|90.23|90.18|90.22|90.18|90.26|90.18|90.21|90.17|250
1626781560000|2021-07-20 11:46:00|90.24|90.15|90.2|90.16|90.24|90.16|90.2|90.15|440
1626781570000|2021-07-20 11:46:10|90.18|90.15|90.2|90.15|90.2|90.15|90.18|90.15|0
1626781580000|2021-07-20 11:46:20|90.19|90.13|90.18|90.12|90.19|90.13|90.18|90.11|678
1626781590000|2021-07-20 11:46:30|90.17|90.11|90.15|90.1|90.17|90.11|90.15|90.09|1874
1626781600000|2021-07-20 11:46:40|||||||||6591
1626781610000|2021-07-20 11:46:50|90.13|90.09|90.13|90.09|90.13|90.09|90.13|90.09|243
1626781620000|2021-07-20 11:47:00|90.12|90.1|90.15|90.1|90.15|90.1|90.12|90.1|3131
1626781650000|2021-07-20 11:47:30|90.14|90.09|90.14|90.08|90.14|90.09|90.14|90.05|736
1626781670000|2021-07-20 11:47:50|90.13|90.07|90.13|90.08|90.13|90.08|90.13|90.07|0
1626781680000|2021-07-20 11:48:00|90.1|90.07|90.13|90.08|90.13|90.08|90.1|90.07|5119
1626781690000|2021-07-20 11:48:10||90.07||90.07||90.07||90.07|5715
1626781700000|2021-07-20 11:48:20||90.08||90.08||90.08||90.08|0
1626781710000|2021-07-20 11:48:30||90.07||90.08||90.08||90.07|0
1626781720000|2021-07-20 11:48:40|90.14|90.09|90.13|90.08|90.16|90.13|90.13|90.07|10906
1626781730000|2021-07-20 11:48:50|||||||||3403
1626781740000|2021-07-20 11:49:00|90.12|90.06|90.11|90.04|90.12|90.06|90.11|90.03|11437
1626781750000|2021-07-20 11:49:10|||||||||200
1626781760000|2021-07-20 11:49:20|90.1|90.01|90.06|90|90.1|90.01|90.06|90|4207
1626781770000|2021-07-20 11:49:30|90.07|90.01|90.09|90.04|90.09|90.04|90.07|90.01|1067
1626781780000|2021-07-20 11:49:40|90.1|90.03|90.12|90.07|90.12|90.1|90.1|90.03|8964
1626781790000|2021-07-20 11:49:50|90.15|90.05|90.14|90.07|90.17|90.08|90.14|90.05|7865
1626781800000|2021-07-20 11:50:00|||||||||1144
1626781810000|2021-07-20 11:50:10|90.13|90.05|90.09|90.02|90.13|90.05|90.09|90.02|2835
1626781820000|2021-07-20 11:50:20||90.01||90.02||90.02||90.01|1026
1626781830000|2021-07-20 11:50:30|||||||||10111
1626781840000|2021-07-20 11:50:40|90.08|90.03|90.09|90.03|90.09|90.03|90.08|90.03|0
1626781850000|2021-07-20 11:50:50|90.08|90.02|90.09|90.02|90.1|90.02|90.04|89.95|17515
1626781860000|2021-07-20 11:51:00||90.03||90.05||90.05||90.03|0
1626781880000|2021-07-20 11:51:20|90.08|90.04|90.06|90.02|90.08|90.05|90.06|90.02|4432
1626781890000|2021-07-20 11:51:30|90.05|90|90.03|90|90.05|90|90.03|89.99|2160
1626781900000|2021-07-20 11:51:40|90.06|90.01|90.07|90.02|90.07|90.03|90.06|90.01|1023
1626781910000|2021-07-20 11:51:50|90.08|90.03|90.12|90.06|90.13|90.06|90.08|90.03|6126
1626781920000|2021-07-20 11:52:00|90.13||90.12||90.13||90.12||0
1626781930000|2021-07-20 11:52:10|90.11|90.05|90.1|90.03|90.11|90.05|90.1|90.03|1437
1626781950000|2021-07-20 11:52:30|90.11|90.04|90.13|90.06|90.14|90.06|90.11|90.04|2414
1626781990000|2021-07-20 11:53:10|90.14|90.07|90.16|90.09|90.16|90.09|90.14|90.07|984
1626782000000|2021-07-20 11:53:20|90.15|90.08|90.14|90.09|90.16|90.09|90.13|90.07|6112
1626782010000|2021-07-20 11:53:30|90.13|90.07|90.08|90.06|90.13|90.07|90.08|90.06|4800
1626782020000|2021-07-20 11:53:40|90.09|90.07|90.11|90.07|90.11|90.07|90.09|90.07|89
1626782040000|2021-07-20 11:54:00|90.1|90.06|90.08|90.04|90.1|90.06|90.08|90.04|2606
1626782050000|2021-07-20 11:54:10|90.09||90.07||90.11||90.07||0
1626782060000|2021-07-20 11:54:20|90.06|90.01|90.02|90|90.06|90.01|90.02|90|150
1626782070000|2021-07-20 11:54:30|90.01|89.99|90.01|89.95|90.01|89.99|90.01|89.95|5172
1626782080000|2021-07-20 11:54:40|90|89.93|89.97|89.92|90|89.93|89.97|89.91|0
1626782090000|2021-07-20 11:54:50|89.98|89.93|89.99|89.93|89.99|89.93|89.97|89.93|14181
1626782100000|2021-07-20 11:55:00|89.98|89.94|89.99|89.94|89.99|89.94|89.98|89.94|93
1626782110000|2021-07-20 11:55:10|89.98|89.93|89.99|89.93|89.99|89.93|89.96|89.91|720
1626782120000|2021-07-20 11:55:20|89.98|89.92|89.99|89.92|89.99|89.92|89.98|89.91|0
1626782130000|2021-07-20 11:55:30|90|89.93|90|89.94|90|89.94|90|89.93|3755
1626782140000|2021-07-20 11:55:40|90.02|89.95|90.07|90.03|90.08|90.03|90.02|89.95|23897
1626782150000|2021-07-20 11:55:50|90.08||90.07||90.08||90.07||0
1626782170000|2021-07-20 11:56:10|90.06|90.01|90.05|89.99|90.06|90.01|90.05|89.98|4102
1626782180000|2021-07-20 11:56:20|90.07|90|90.08|90.01|90.09|90.02|90.07|90|0
1626782190000|2021-07-20 11:56:30|90.09|90.02|90.08|90.02|90.09|90.02|90.08|90.02|0
1626782200000|2021-07-20 11:56:40|90.09|90.03|90.15|90.08|90.16|90.09|90.08|90.03|9805
1626782210000|2021-07-20 11:56:50||90.09||90.09||90.09||90.09|554
1626782220000|2021-07-20 11:57:00||90.08||90.08||90.08||90.08|167
1626782230000|2021-07-20 11:57:10||90.09||90.09||90.09||90.09|165
1626782240000|2021-07-20 11:57:20||90.08||90.08||90.08||90.08|1250
1626782250000|2021-07-20 11:57:30||90.09||90.09||90.09||90.09|0
1626782260000|2021-07-20 11:57:40|90.16|90.1|90.17|90.1|90.17|90.1|90.16|90.1|1099
1626782280000|2021-07-20 11:58:00|90.18|90.11|90.19|90.13|90.2|90.13|90.18|90.11|2121
1626782290000|2021-07-20 11:58:10|||||||||5512
1626782300000|2021-07-20 11:58:20|||||||||5483
1626782310000|2021-07-20 11:58:30|||||||||24583
1626782320000|2021-07-20 11:58:40|90.2|90.2|90.2|90.13|90.21|90.2|90.13|90.07|26317
1626782330000|2021-07-20 11:58:50|90.19|90.14|90.15|90.08|90.19|90.14|90.15|90.07|5949
1626782340000|2021-07-20 11:59:00|90.14|90.07|90.14|90.07|90.15|90.08|90.13|90.06|500
1626782350000|2021-07-20 11:59:10|90.15|90.08|90.15|90.08|90.15|90.08|90.15|90.08|0
1626782360000|2021-07-20 11:59:20|90.16|90.09|90.15|90.09|90.16|90.09|90.15|90.09|0
1626782370000|2021-07-20 11:59:30|90.14||90.14||90.14||90.14||0
1626782380000|2021-07-20 11:59:40|90.13|90.07|90.1|90.04|90.13|90.07|90.1|90.03|1422
1626782390000|2021-07-20 11:59:50|90.09||90.09||90.09||90.09||1000
1626782400000|2021-07-20 12:00:00|90.1|90.05|90.17|90.1|90.2|90.12|90.1|90.05|13636
1626782410000|2021-07-20 12:00:10|90.16||90.16||90.16||90.15||0
1626782420000|2021-07-20 12:00:20|90.17|90.11|90.2|90.15|90.2|90.15|90.17|90.11|2775
1626782430000|2021-07-20 12:00:30|90.21|90.16|90.21|90.16|90.22|90.16|90.21|90.16|22230
1626782440000|2021-07-20 12:00:40|90.22|90.17|90.22|90.17|90.22|90.17|90.22|90.17|20800
1626782450000|2021-07-20 12:00:50|90.21|90.18|90.21|90.18|90.22|90.18|90.21|90.18|33
1626782460000|2021-07-20 12:01:00|90.22|90.19|90.25|90.21|90.25|90.21|90.21|90.18|19698
1626782470000|2021-07-20 12:01:10|90.24||90.24||90.24||90.24||0
1626782480000|2021-07-20 12:01:20|90.23|90.2|90.23|90.18|90.24|90.2|90.2|90.15|15472
1626782490000|2021-07-20 12:01:30|90.22|90.17|90.22|90.17|90.23|90.17|90.22|90.17|0
1626782500000|2021-07-20 12:01:40|90.23|90.18|90.28|90.25|90.28|90.25|90.23|90.18|22794
1626782510000|2021-07-20 12:01:50|90.27|90.22|90.27|90.2|90.27|90.22|90.27|90.2|3326
1626782530000|2021-07-20 12:02:10|90.26|90.21|90.23|90.17|90.26|90.21|90.23|90.17|0
1626782550000|2021-07-20 12:02:30|90.22|90.14|90.19|90.14|90.22|90.14|90.19|90.14|2631
1626782560000|2021-07-20 12:02:40|90.18|90.12|90.16|90.11|90.18|90.12|90.16|90.11|1306
1626782570000|2021-07-20 12:02:50|90.15|90.12|90.2|90.14|90.21|90.14|90.15|90.12|9352
1626782580000|2021-07-20 12:03:00|90.21|90.15|90.28|90.2|90.28|90.21|90.21|90.15|12382
1626782590000|2021-07-20 12:03:10|90.27|90.23|90.28|90.23|90.28|90.24|90.27|90.23|5838
1626782600000|2021-07-20 12:03:20|90.27|90.2|90.27|90.2|90.27|90.2|90.25|90.17|5173
1626782610000|2021-07-20 12:03:30|90.26|90.17|90.22|90.16|90.26|90.17|90.22|90.16|212
1626782620000|2021-07-20 12:03:40|90.21|90.15|90.22|90.14|90.23|90.15|90.21|90.13|178
1626782630000|2021-07-20 12:03:50|90.21|90.15|90.23|90.18|90.24|90.18|90.21|90.15|0
1626782640000|2021-07-20 12:04:00|90.24|90.19|90.24|90.18|90.27|90.2|90.24|90.17|3077
1626782650000|2021-07-20 12:04:10|90.26|90.19|90.26|90.19|90.3|90.22|90.25|90.18|5099
1626782660000|2021-07-20 12:04:20|90.25|90.17|90.3|90.22|90.3|90.22|90.25|90.17|3364
1626782670000|2021-07-20 12:04:30||90.23||90.24||90.24||90.23|1
1626782680000|2021-07-20 12:04:40|90.29|90.22|90.3|90.23|90.3|90.23|90.29|90.22|551
1626782690000|2021-07-20 12:04:50|90.29|90.22|90.29|90.22|90.29|90.22|90.29|90.22|17
1626782700000|2021-07-20 12:05:00|90.3|90.24|90.29|90.22|90.3|90.24|90.29|90.22|575
1626782710000|2021-07-20 12:05:10|90.26|90.19|90.2|90.13|90.26|90.19|90.2|90.13|6834
1626782720000|2021-07-20 12:05:20|90.19|90.12|90.14|90.06|90.19|90.12|90.14|90.05|5761
1626782730000|2021-07-20 12:05:30|90.13|90.05|90.13|90.04|90.15|90.14|90.12|90.04|10656
1626782740000|2021-07-20 12:05:40|90.11|90.03|90.07|90.01|90.11|90.03|90.07|90|101
1626782750000|2021-07-20 12:05:50|90.06|90|90.06|90|90.06|90|90.06|90|2626
1626782760000|2021-07-20 12:06:00||90.01||90||90.01||90|0
1626782770000|2021-07-20 12:06:10|90.05|90.01|90.05|90|90.05|90.02|90.05|90|613
1626782780000|2021-07-20 12:06:20|90.04||90.04||90.04||90.04||0
1626782790000|2021-07-20 12:06:30|90.06|90.01|90.08|90.05|90.08|90.05|90.04|90|9436
1626782820000|2021-07-20 12:07:00|90.11|90.06|90.15|90.09|90.15|90.09|90.11|90.06|8002
1626782830000|2021-07-20 12:07:10|90.14|90.08|90.14|90.08|90.14|90.08|90.14|90.08|5558
1626782840000|2021-07-20 12:07:20|90.13|90.06|90.12|90.05|90.13|90.06|90.12|90.05|2151
1626782850000|2021-07-20 12:07:30|||||||||10000
1626782860000|2021-07-20 12:07:40|90.11|90.04|90.08|90.01|90.11|90.04|90.08|90|12178
1626782880000|2021-07-20 12:08:00|90.07|90.02|90.05|90|90.08|90.02|90.05|90|1231
1626782890000|2021-07-20 12:08:10|90.07|90.01|90.07|90|90.1|90.04|90.05|90|16210
1626782900000|2021-07-20 12:08:20|90.08|90.01|90.07|90|90.08|90.01|90.07|90|0
1626782910000|2021-07-20 12:08:30|90.06|89.99|89.97|89.9|90.06|89.99|89.97|89.89|26022
1626782920000|2021-07-20 12:08:40|89.96|89.89|89.95|89.87|89.97|89.89|89.94|89.86|24156
1626782930000|2021-07-20 12:08:50|89.94||89.94||89.94||89.94||1551
1626782940000|2021-07-20 12:09:00|89.93|89.86|89.94|89.89|89.94|89.89|89.91|89.83|11070
1626782950000|2021-07-20 12:09:10||89.87||89.88||89.88||89.87|0
1626782970000|2021-07-20 12:09:30|89.93|89.87|89.88|89.82|89.93|89.87|89.88|89.81|7393
1626782980000|2021-07-20 12:09:40|89.87|89.81|89.91|89.87|89.96|89.9|89.87|89.8|13970
1626782990000|2021-07-20 12:09:50|89.9|89.84|89.91|89.84|89.91|89.84|89.9|89.81|0
1626783000000|2021-07-20 12:10:00|89.9|89.9|89.9|89.82|89.9|89.9|89.9|89.82|18773
1626783010000|2021-07-20 12:10:10|89.91|89.83|89.91|89.84|89.91|89.84|89.91|89.83|1000
1626783030000|2021-07-20 12:10:30|89.9|89.83|89.89|89.83|89.9|89.83|89.89|89.83|3339
1626783040000|2021-07-20 12:10:40|||||||||12460
1626783070000|2021-07-20 12:11:10|89.88|89.82|89.83|89.76|89.89|89.82|89.83|89.76|10073
1626783080000|2021-07-20 12:11:20|89.82|89.75|89.79|89.75|89.82|89.75|89.79|89.75|2383
1626783090000|2021-07-20 12:11:30|89.78|89.71|89.75|89.68|89.78|89.71|89.75|89.68|4846
1626783100000|2021-07-20 12:11:40|89.73|89.67|89.76|89.68|89.76|89.68|89.72|89.67|10911
1626783110000|2021-07-20 12:11:50|89.77|89.69|89.83|89.77|89.84|89.78|89.77|89.69|23390
1626783120000|2021-07-20 12:12:00|89.84|89.76|89.83|89.76|89.84|89.76|89.83|89.76|2546
1626783140000|2021-07-20 12:12:20|89.84|89.77|89.84|89.77|89.84|89.77|89.84|89.77|127
1626783160000|2021-07-20 12:12:40|89.85|89.78|89.85|89.79|89.86|89.79|89.85|89.78|2209
1626783170000|2021-07-20 12:12:50|89.84|89.76|89.81|89.76|89.84|89.76|89.81|89.76|1253
1626783180000|2021-07-20 12:13:00|||||||||9663
1626783200000|2021-07-20 12:13:20|89.84|89.77|89.86|89.79|89.86|89.79|89.84|89.77|1911
1626783220000|2021-07-20 12:13:40|89.85|89.77|89.83|89.76|89.85|89.77|89.83|89.76|635
1626783230000|2021-07-20 12:13:50|||||||||200
1626783240000|2021-07-20 12:14:00|89.82|89.75|89.79|89.71|89.82|89.75|89.78|89.71|3804
1626783260000|2021-07-20 12:14:20|89.8|89.72|89.74|89.68|89.81|89.72|89.74|89.67|0
1626783270000|2021-07-20 12:14:30|89.73|89.67|89.71|89.67|89.73|89.67|89.71|89.67|0
1626783280000|2021-07-20 12:14:40|89.69|89.64|89.69|89.63|89.69|89.64|89.69|89.63|200
1626783290000|2021-07-20 12:14:50|89.68|89.62|89.65|89.59|89.68|89.62|89.65|89.58|7717
1626783300000|2021-07-20 12:15:00|89.64|89.58|89.62|89.55|89.64|89.58|89.62|89.54|0
1626783320000|2021-07-20 12:15:20|||||||||11096
1626783340000|2021-07-20 12:15:40|||||||||2207
1626783350000|2021-07-20 12:15:50|89.61||89.61||89.61||89.61||0
1626783360000|2021-07-20 12:16:00|89.62|89.56|89.62|89.55|89.62|89.57|89.61|89.55|18508
1626783370000|2021-07-20 12:16:10|89.61|89.54|89.59|89.53|89.61|89.54|89.59|89.52|3178
1626783380000|2021-07-20 12:16:20|89.58||89.58||89.58||89.58||0
1626783390000|2021-07-20 12:16:30|||||||||1932
1626783400000|2021-07-20 12:16:40|89.57|89.52|89.56|89.51|89.57|89.52|89.53|89.43|34187
1626783410000|2021-07-20 12:16:50|89.55|89.5|89.55|89.48|89.56|89.5|89.53|89.45|20724
1626783420000|2021-07-20 12:17:00|89.56|89.49|89.56|89.5|89.56|89.51|89.55|89.49|8122
1626783440000|2021-07-20 12:17:20|89.57|89.56|89.66|89.61|89.67|89.61|89.57|89.51|15669
1626783450000|2021-07-20 12:17:30||89.62||89.61||89.62||89.61|500
1626783460000|2021-07-20 12:17:40|89.65|89.6|89.67|89.61|89.7|89.61|89.65|89.59|430
1626783470000|2021-07-20 12:17:50|89.66||89.66||89.66||89.66||4928
1626783480000|2021-07-20 12:18:00|89.65|89.6|89.6|89.54|89.65|89.61|89.59|89.51|15275
1626783490000|2021-07-20 12:18:10|89.59|89.53|89.59|89.52|89.59|89.53|89.59|89.51|0
1626783500000|2021-07-20 12:18:20|||||||||1000
1626783510000|2021-07-20 12:18:30|89.58|89.51|89.56|89.5|89.58|89.51|89.56|89.5|100
1626783530000|2021-07-20 12:18:50|89.55|89.51|89.55|89.5|89.56|89.51|89.55|89.5|100
1626783540000|2021-07-20 12:19:00|89.54||89.54||89.54||89.54||0
1626783550000|2021-07-20 12:19:10|89.53|89.47|89.51|89.45|89.53|89.47|89.51|89.44|480
1626783590000|2021-07-20 12:19:50|89.53|89.46|89.53|89.47|89.54|89.47|89.53|89.46|12050
1626783610000|2021-07-20 12:20:10|89.54|89.48|89.54|89.53|89.54|89.53|89.54|89.48|3175
1626783620000|2021-07-20 12:20:20|89.53|89.5|89.53|89.47|89.53|89.5|89.53|89.46|699
1626783630000|2021-07-20 12:20:30|89.52|89.46|89.54|89.48|89.54|89.48|89.52|89.45|0
1626783640000|2021-07-20 12:20:40|||||||||150
1626783660000|2021-07-20 12:21:00|89.55|89.49|89.57|89.5|89.57|89.5|89.55|89.49|3738
1626783670000|2021-07-20 12:21:10|||||||||837
1626783680000|2021-07-20 12:21:20|89.58|89.51|89.63|89.56|89.63|89.56|89.58|89.51|10328
1626783690000|2021-07-20 12:21:30|89.64|89.57|89.61|89.54|89.68|89.63|89.61|89.54|8407
1626783700000|2021-07-20 12:21:40|89.6||89.59||89.6||89.59||0
1626783710000|2021-07-20 12:21:50|89.58|89.51|89.56|89.51|89.58|89.51|89.56|89.51|1826
1626783740000|2021-07-20 12:22:20|89.54|89.52|89.58|89.52|89.61|89.54|89.54|89.51|19490
1626783750000|2021-07-20 12:22:30|89.59|89.53|89.66|89.61|89.66|89.61|89.59|89.53|8030
1626783760000|2021-07-20 12:22:40|89.65||89.66||89.66||89.65||7038
1626783770000|2021-07-20 12:22:50|89.68||89.67||89.68||89.67||3000
1626783800000|2021-07-20 12:23:20|89.66|89.59|89.64|89.58|89.66|89.59|89.64|89.58|2218
1626783810000|2021-07-20 12:23:30|89.65|89.59|89.65|89.59|89.65|89.59|89.65|89.59|0
1626783820000|2021-07-20 12:23:40|89.64|89.58|89.63|89.58|89.64|89.58|89.63|89.58|615
1626783830000|2021-07-20 12:23:50|89.64||89.64||89.64||89.64||0
1626783840000|2021-07-20 12:24:00|89.63|89.56|89.61|89.55|89.63|89.56|89.61|89.55|1630
1626783850000|2021-07-20 12:24:10|89.6|89.53|89.58|89.52|89.6|89.53|89.58|89.51|1
1626783860000|2021-07-20 12:24:20|89.57|89.51|89.57|89.51|89.57|89.51|89.57|89.5|829
1626783870000|2021-07-20 12:24:30|89.56|89.5|89.56|89.51|89.56|89.51|89.56|89.5|0
1626783880000|2021-07-20 12:24:40|89.5|89.49|89.54|89.49|89.56|89.49|89.5|89.48|600
1626783890000|2021-07-20 12:24:50|89.53|89.47|89.49|89.45|89.53|89.48|89.49|89.45|0
1626783900000|2021-07-20 12:25:00|89.5|89.46|89.53|89.46|89.53|89.48|89.49|89.45|59407
1626783910000|2021-07-20 12:25:10||89.47||89.47||89.47||89.47|1000
1626783920000|2021-07-20 12:25:20|89.52|89.46|89.51|89.44|89.52|89.46|89.49|89.42|9541
1626783930000|2021-07-20 12:25:30|89.5|89.43|89.5|89.45|89.51|89.45|89.47|89.42|30138
1626783940000|2021-07-20 12:25:40|89.51|89.46|89.53|89.49|89.53|89.49|89.51|89.46|3484
1626783950000|2021-07-20 12:25:50|89.56|89.48|89.56|89.52|89.59|89.52|89.53|89.48|3233
1626783960000|2021-07-20 12:26:00|89.55|89.51|89.51|89.47|89.55|89.51|89.51|89.47|5659
1626783970000|2021-07-20 12:26:10||89.45||89.45||89.45||89.45|400
1626783980000|2021-07-20 12:26:20|89.5|89.46|89.5|89.45|89.5|89.46|89.5|89.45|360
1626783990000|2021-07-20 12:26:30||89.46||89.46||89.46||89.46|0
1626784000000|2021-07-20 12:26:40|89.49|89.45|89.5|89.45|89.5|89.46|89.49|89.45|1123
1626784020000|2021-07-20 12:27:00|||||||||829
1626784030000|2021-07-20 12:27:10|89.49|89.44|89.48|89.43|89.49|89.44|89.47|89.43|2316
1626784040000|2021-07-20 12:27:20|89.47|89.41|89.47|89.43|89.47|89.43|89.47|89.41|500
1626784050000|2021-07-20 12:27:30|||||||||1161
1626784060000|2021-07-20 12:27:40|89.49|89.44|89.5|89.45|89.5|89.49|89.49|89.44|15776
1626784080000|2021-07-20 12:28:00||89.46||89.46||89.47||89.46|5093
1626784090000|2021-07-20 12:28:10|89.52|89.47|89.52|89.48|89.52|89.49|89.52|89.46|2959
1626784100000|2021-07-20 12:28:20|89.51|89.46|89.47|89.43|89.51|89.46|89.47|89.42|2931
1626784110000|2021-07-20 12:28:30|89.48||89.47||89.48||89.47||0
1626784120000|2021-07-20 12:28:40|89.46|89.42|89.45|89.42|89.46|89.42|89.45|89.42|2058
1626784130000|2021-07-20 12:28:50|89.44|89.4|89.44|89.4|89.44|89.4|89.44|89.4|2084
1626784140000|2021-07-20 12:29:00|89.45|89.41|89.45|89.41|89.45|89.44|89.45|89.4|3707
1626784150000|2021-07-20 12:29:10|89.44|89.4|89.44|89.4|89.44|89.4|89.44|89.4|0
1626784170000|2021-07-20 12:29:30|||||||||496
1626784180000|2021-07-20 12:29:40||89.41||89.41||89.41||89.41|22
1626784190000|2021-07-20 12:29:50|89.43|89.4|89.37|89.29|89.43|89.4|89.37|89.28|6723
1626784200000|2021-07-20 12:30:00|89.36||89.36||89.37||89.35||61
1626784210000|2021-07-20 12:30:10|89.37|89.3|89.39|89.36|89.39|89.36|89.37|89.3|11845
1626784220000|2021-07-20 12:30:20|89.4|89.37|89.42|89.37|89.43|89.39|89.4|89.36|9380
1626784230000|2021-07-20 12:30:30|89.41|89.36|89.47|89.39|89.48|89.39|89.41|89.36|7596
1626784240000|2021-07-20 12:30:40|89.46||89.43||89.46||89.43||0
1626784250000|2021-07-20 12:30:50|89.42|89.37|89.41|89.36|89.42|89.39|89.41|89.36|12150
1626784260000|2021-07-20 12:31:00||89.37||89.36||89.37||89.36|1000
1626784270000|2021-07-20 12:31:10|89.4|89.37|89.43|89.39|89.43|89.39|89.39|89.37|2430
1626784280000|2021-07-20 12:31:20||89.4||89.4||89.4||89.4|0
1626784290000|2021-07-20 12:31:30|89.42|89.37|89.42|89.36|89.43|89.37|89.42|89.36|2917
1626784300000|2021-07-20 12:31:40|89.4|89.4|89.41|89.36|89.42|89.4|89.4|89.36|1245
1626784330000|2021-07-20 12:32:10|89.42|89.34|89.45|89.41|89.51|89.43|89.41|89.33|103363
1626784340000|2021-07-20 12:32:20|89.42|89.39|89.38|89.34|89.42|89.39|89.38|89.34|2359
1626784350000|2021-07-20 12:32:30|89.37|89.33|89.33|89.27|89.38|89.33|89.33|89.27|2617
1626784360000|2021-07-20 12:32:40|89.32|89.26|89.42|89.37|89.43|89.38|89.32|89.25|41143
1626784370000|2021-07-20 12:32:50|89.41|89.35|89.35|89.28|89.41|89.35|89.35|89.27|13361
1626784380000|2021-07-20 12:33:00|89.31||89.31||89.31||89.31||464
1626784390000|2021-07-20 12:33:10|89.35|89.29|89.35|89.31|89.35|89.31|89.31|89.29|13608
1626784400000|2021-07-20 12:33:20|89.34|89.3|89.3|89.24|89.35|89.3|89.3|89.24|16423
1626784410000|2021-07-20 12:33:30|||||||||1231
1626784420000|2021-07-20 12:33:40|89.28|89.21|89.29|89.21|89.3|89.27|89.27|89.19|19091
1626784430000|2021-07-20 12:33:50|89.31|89.22|89.3|89.25|89.33|89.25|89.29|89.22|12740
1626784440000|2021-07-20 12:34:00|89.33|89.26|89.36|89.29|89.37|89.31|89.33|89.26|4698
1626784450000|2021-07-20 12:34:10|89.35||89.35||89.35||89.35||3472
1626784460000|2021-07-20 12:34:20|89.34|89.27|89.32|89.25|89.34|89.27|89.32|89.24|2532
1626784470000|2021-07-20 12:34:30|89.31|89.26|89.31|89.26|89.31|89.26|89.31|89.26|354
1626784480000|2021-07-20 12:34:40|89.3|89.25|89.3|89.25|89.3|89.25|89.3|89.24|2215
1626784490000|2021-07-20 12:34:50||89.24||89.24||89.25||89.24|500
1626784500000|2021-07-20 12:35:00|89.33|89.25|89.33|89.27|89.33|89.27|89.33|89.25|1353
1626784510000|2021-07-20 12:35:10|||||||||1336
1626784520000|2021-07-20 12:35:20|89.32|89.25|89.31|89.24|89.32|89.25|89.29|89.21|1114
1626784530000|2021-07-20 12:35:30|89.32|89.25|89.32|89.26|89.33|89.26|89.32|89.25|0
1626784540000|2021-07-20 12:35:40|89.33|89.27|89.33|89.27|89.33|89.32|89.31|89.26|22401
1626784550000|2021-07-20 12:35:50||89.28||89.28||89.28||89.28|0
1626784560000|2021-07-20 12:36:00|89.32|89.27|89.29|89.23|89.32|89.27|89.29|89.23|1708
1626784570000|2021-07-20 12:36:10|89.28|89.22|89.28|89.22|89.28|89.22|89.28|89.21|599
1626784600000|2021-07-20 12:36:40|89.27|89.2|89.27|89.21|89.27|89.21|89.27|89.2|440
1626784610000|2021-07-20 12:36:50|89.28|89.22|89.3|89.23|89.3|89.23|89.28|89.22|8083
1626784620000|2021-07-20 12:37:00|||||||||4
1626784630000|2021-07-20 12:37:10|89.29||89.29||89.29||89.29||2600
1626784640000|2021-07-20 12:37:20|89.28|89.22|89.23|89.18|89.28|89.22|89.23|89.18|17157
1626784650000|2021-07-20 12:37:30|89.22||89.23||89.23||89.22||127
1626784660000|2021-07-20 12:37:40|89.26|89.19|89.33|89.28|89.35|89.28|89.26|89.19|15939
1626784670000|2021-07-20 12:37:50|89.36|89.29|89.36|89.29|89.38|89.36|89.36|89.29|26086
1626784680000|2021-07-20 12:38:00|89.35|89.28|89.36|89.3|89.36|89.3|89.34|89.28|503
1626784690000|2021-07-20 12:38:10|89.35|89.31|89.37|89.31|89.44|89.37|89.35|89.3|23773
1626784700000|2021-07-20 12:38:20|89.36|89.32|89.36|89.3|89.36|89.32|89.36|89.3|7558
1626784710000|2021-07-20 12:38:30|89.34|89.31|89.37|89.31|89.37|89.31|89.34|89.31|3656
1626784720000|2021-07-20 12:38:40|89.36|89.29|89.37|89.34|89.37|89.34|89.34|89.28|8679
1626784730000|2021-07-20 12:38:50|89.4|89.35|89.4|89.34|89.41|89.35|89.4|89.34|1142
1626784740000|2021-07-20 12:39:00|89.39|89.31|89.33|89.28|89.39|89.31|89.33|89.28|1284
1626784760000|2021-07-20 12:39:20|89.32|89.29|89.28|89.22|89.32|89.29|89.28|89.21|1571
1626784770000|2021-07-20 12:39:30|89.27|89.21|89.25|89.19|89.27|89.21|89.25|89.18|0
1626784780000|2021-07-20 12:39:40||89.2||89.2||89.2||89.2|13549
1626784790000|2021-07-20 12:39:50|89.27|89.18|89.26|89.18|89.27|89.18|89.26|89.18|4391
1626784800000|2021-07-20 12:40:00|||||||||609
1626784810000|2021-07-20 12:40:10|||||||||3332
1626784820000|2021-07-20 12:40:20|89.24|89.17|89.16|89.1|89.24|89.17|89.16|89.09|12643
1626784830000|2021-07-20 12:40:30||89.11||89.11||89.11||89.1|0
1626784850000|2021-07-20 12:40:50|89.15|89.1|89.15|89.1|89.15|89.1|89.15|89.1|0
1626784860000|2021-07-20 12:41:00|89.14|89.08|89.13|89.04|89.14|89.08|89.13|89.04|6533
1626784870000|2021-07-20 12:41:10||89.05||89.06||89.06||89.05|2003
1626784880000|2021-07-20 12:41:20||89.07||89.07||89.07||89.07|0
1626784890000|2021-07-20 12:41:30||89.06||89.07||89.07||89.06|0
1626784900000|2021-07-20 12:41:40||89.08||89.08||89.08||89.08|0
1626784920000|2021-07-20 12:42:00|89.12|89.06|89.11|89.06|89.12|89.06|89.11|89.06|3810
1626784930000|2021-07-20 12:42:10|89.1||89.11||89.11||89.09||167
1626784940000|2021-07-20 12:42:20|89.09||89.11||89.11||89.09||45
1626784950000|2021-07-20 12:42:30|89.13|89.07|89.17|89.1|89.17|89.11|89.13|89.06|11125
1626784960000|2021-07-20 12:42:40|89.18|89.11|89.17|89.13|89.18|89.13|89.17|89.11|3464
1626784970000|2021-07-20 12:42:50|89.16|89.1|89.17|89.1|89.2|89.1|89.16|89.1|1179
1626784980000|2021-07-20 12:43:00|||||||||1000
1626785030000|2021-07-20 12:43:50|89.16|89.08|89.14|89.1|89.16|89.1|89.14|89.06|3427
1626785040000|2021-07-20 12:44:00|89.12|89.07|89.12|89.06|89.12|89.07|89.11|89.04|500
1626785050000|2021-07-20 12:44:10|89.14|89.07|89.13|89.07|89.18|89.13|89.13|89.07|31732
1626785060000|2021-07-20 12:44:20|89.12|89.06|89.11|89.06|89.12|89.06|89.11|89.06|2568
1626785070000|2021-07-20 12:44:30|89.1||89.09||89.11||89.09||0
1626785080000|2021-07-20 12:44:40|89.08|89.04|89.05|89|89.08|89.04|89.05|89|2283
1626785090000|2021-07-20 12:44:50|89.04||89.04||89.04||89.04||5600
1626785100000|2021-07-20 12:45:00|89.03|88.98|89.03|88.97|89.04|88.99|89|88.96|11571
1626785110000|2021-07-20 12:45:10|89.04|88.98|89.04|89.01|89.04|89.01|89.03|88.98|18556
1626785120000|2021-07-20 12:45:20|89.07|89.02|89.12|89.07|89.13|89.07|89.07|89.02|7052
1626785130000|2021-07-20 12:45:30|||||||||1965
1626785140000|2021-07-20 12:45:40|89.11||89.11||89.11||89.11||0
1626785150000|2021-07-20 12:45:50|89.12||89.12||89.12||89.12||0
1626785160000|2021-07-20 12:46:00|89.13|89.08|89.15|89.1|89.16|89.1|89.13|89.08|17388
1626785170000|2021-07-20 12:46:10||89.11||89.1||89.11||89.1|2791
1626785180000|2021-07-20 12:46:20||89.11||89.13||89.13||89.11|83757
1626785190000|2021-07-20 12:46:30|89.16|89.18|89.17|89.1|89.22|89.18|89.16|89.08|52664
1626785200000|2021-07-20 12:46:40|89.16|89.09|89.11|89.07|89.16|89.09|89.11|89.07|1
1626785210000|2021-07-20 12:46:50|89.1||89.11||89.11||89.1||7325
1626785230000|2021-07-20 12:47:10|89.13|89.08|89.13|89.09|89.13|89.09|89.11|89.07|24803
1626785240000|2021-07-20 12:47:20|89.15||89.15||89.15||89.15||151
1626785250000|2021-07-20 12:47:30|89.14|89.08|89.14|89.07|89.14|89.08|89.14|89.07|0
1626785260000|2021-07-20 12:47:40|89.13||89.12||89.13||89.12||11
1626785270000|2021-07-20 12:47:50|89.11|89.06|89.06|89.01|89.11|89.06|89.06|89|10437
1626785300000|2021-07-20 12:48:20|89.07|89.02|89.08|89.02|89.1|89.02|89.07|89.02|4964
1626785330000|2021-07-20 12:48:50|||||||||1500
1626785340000|2021-07-20 12:49:00||89.03||89.03||89.04||89.03|12
1626785360000|2021-07-20 12:49:20|89.09|89.04|89.11|89.04|89.11|89.04|89.09|89.04|3038
1626785370000|2021-07-20 12:49:30|89.12||89.12||89.12||89.12||0
1626785380000|2021-07-20 12:49:40|89.11||89.1||89.11||89.1||10158
1626785400000|2021-07-20 12:50:00|89.09|89.03|89.07|89.01|89.09|89.03|89.07|89.01|6043
1626785410000|2021-07-20 12:50:10|89.09|89.02|89.09|89.02|89.1|89.02|89.07|89.02|15491
1626785420000|2021-07-20 12:50:20|89.08||89.09||89.1||89.07||0
1626785440000|2021-07-20 12:50:40|89.08|89.01|89.02|88.96|89.08|89.01|89.02|88.95|24624
1626785450000|2021-07-20 12:50:50|89.01|88.93|88.98|88.91|89.04|88.94|88.98|88.89|14354
1626785460000|2021-07-20 12:51:00|||||||||5555
1626785470000|2021-07-20 12:51:10|88.99|88.92|88.99|88.92|88.99|88.92|88.99|88.92|1630
1626785480000|2021-07-20 12:51:20|||||||||1111
1626785490000|2021-07-20 12:51:30||88.93||88.93||88.93||88.93|1853
1626785500000|2021-07-20 12:51:40|89.01|88.94|89.07|89|89.09|89.08|89.01|88.94|36136
1626785510000|2021-07-20 12:51:50|89.06||89.06||89.06||89.06||11
1626785520000|2021-07-20 12:52:00|89.07|89.01|89.09|89.05|89.09|89.05|89.07|89.01|12821
1626785530000|2021-07-20 12:52:10|89.12|89.06|89.12|89.06|89.12|89.06|89.12|89.06|6395
1626785540000|2021-07-20 12:52:20|89.13|89.07|89.17|89.1|89.18|89.12|89.13|89.07|11856
1626785560000|2021-07-20 12:52:40|89.16|89.09|89.17|89.1|89.17|89.1|89.14|89.06|11
1626785570000|2021-07-20 12:52:50|89.16|89.08|89.11|89.06|89.16|89.08|89.11|89.06|1882
1626785580000|2021-07-20 12:53:00|89.1|89.04|89.08|89.02|89.11|89.06|89.08|89.01|3420
1626785590000|2021-07-20 12:53:10|||||||||406100
1626785620000|2021-07-20 12:53:40|89.07|89.01|89.03|88.97|89.07|89.01|89.03|88.97|351
1626785630000|2021-07-20 12:53:50||88.98||88.98||88.98||88.98|0
1626785640000|2021-07-20 12:54:00|89.04||89.04||89.04||89.03||3062
1626785650000|2021-07-20 12:54:10|||||||||1500
1626785680000|2021-07-20 12:54:40|89.06|88.99|89.08|89.02|89.08|89.02|89.06|88.99|4232
1626785690000|2021-07-20 12:54:50|89.09|89.03|88.97|88.94|89.09|89.07|88.97|88.93|32992
1626785700000|2021-07-20 12:55:00|88.96|88.91|88.91|88.86|88.96|88.91|88.91|88.85|19919
1626785710000|2021-07-20 12:55:10|88.93||88.9||88.93||88.9||1160
1626785730000|2021-07-20 12:55:30|88.89|88.85|88.86|88.8|88.89|88.85|88.86|88.79|0
1626785740000|2021-07-20 12:55:40|88.85||88.84||88.85||88.84||150
1626785750000|2021-07-20 12:55:50|88.83|88.79|88.86|88.79|88.86|88.8|88.83|88.77|4169
1626785760000|2021-07-20 12:56:00|88.87|88.78|88.86|88.8|88.9|88.84|88.86|88.78|9000
1626785770000|2021-07-20 12:56:10|88.85|88.78|88.84|88.78|88.85|88.78|88.84|88.78|0
1626785780000|2021-07-20 12:56:20||88.8||88.8||88.8||88.8|0
1626785800000|2021-07-20 12:56:40|88.83|88.78|88.78|88.72|88.83|88.78|88.78|88.71|2114
1626785810000|2021-07-20 12:56:50|||||||||10065
1626785820000|2021-07-20 12:57:00|88.81|88.73|88.73|88.65|88.82|88.74|88.73|88.64|31615
1626785830000|2021-07-20 12:57:10|88.72|88.66|88.73|88.67|88.73|88.69|88.71|88.66|4361
1626785850000|2021-07-20 12:57:30|88.76|88.68|88.7|88.62|88.76|88.69|88.7|88.61|6460
1626785860000|2021-07-20 12:57:40|||||||||1900
1626785870000|2021-07-20 12:57:50|88.69|88.61|88.66|88.6|88.69|88.61|88.66|88.6|2413
1626785880000|2021-07-20 12:58:00|88.68|88.58|88.64|88.58|88.7|88.68|88.64|88.58|98605
1626785890000|2021-07-20 12:58:10|88.63|88.56|88.64|88.59|88.65|88.62|88.62|88.53|30436
1626785900000|2021-07-20 12:58:20||88.58||88.58||88.58||88.58|2500
1626785910000|2021-07-20 12:58:30|||||||||2706
1626785920000|2021-07-20 12:58:40|88.63|88.59|88.64|88.59|88.64|88.59|88.63|88.59|200
1626785950000|2021-07-20 12:59:10|88.65|88.65|88.68|88.63|88.68|88.65|88.64|88.58|35361
1626785960000|2021-07-20 12:59:20|88.7|88.64|88.8|88.71|88.81|88.71|88.7|88.64|13229
1626785970000|2021-07-20 12:59:30|||||||||20
1626785980000|2021-07-20 12:59:40|88.79|88.7|88.75|88.69|88.79|88.7|88.75|88.68|2000
1626785990000|2021-07-20 12:59:50|88.74|88.68|88.7|88.65|88.74|88.68|88.7|88.65|3092
1626786010000|2021-07-20 13:00:10|88.71|88.66|88.71|88.66|88.74|88.66|88.7|88.66|8186
1626786020000|2021-07-20 13:00:20|88.74|88.67|88.79|88.74|88.79|88.74|88.74|88.67|4241
1626786030000|2021-07-20 13:00:30|||||||||617
1626786040000|2021-07-20 13:00:40||88.75||88.75||88.75||88.75|2897
1626786050000|2021-07-20 13:00:50|88.78||88.77||88.79||88.77||1478
1626786060000|2021-07-20 13:01:00|88.79|88.76|88.79|88.76|88.8|88.76|88.79|88.76|8417
1626786070000|2021-07-20 13:01:10|88.8|88.77|88.82|88.79|88.86|88.79|88.8|88.77|12387
1626786080000|2021-07-20 13:01:20|||||||||1533
1626786090000|2021-07-20 13:01:30|88.81|88.78|88.79|88.74|88.81|88.78|88.79|88.74|7545
1626786100000|2021-07-20 13:01:40|88.81||88.79||88.81||88.79||0
1626786110000|2021-07-20 13:01:50|88.78||88.78||88.78||88.78||33452
1626786120000|2021-07-20 13:02:00|88.77|88.72|88.74|88.68|88.77|88.72|88.74|88.68|3039
1626786160000|2021-07-20 13:02:40|88.73|88.67|88.72|88.66|88.73|88.68|88.72|88.66|5420
1626786210000|2021-07-20 13:03:30|88.74|88.67|88.82|88.78|88.82|88.78|88.72|88.67|28761
1626786230000|2021-07-20 13:03:50|88.81|88.75|88.85|88.78|88.86|88.8|88.79|88.73|13267
1626786240000|2021-07-20 13:04:00|88.84|88.77|88.83|88.77|88.84|88.78|88.83|88.77|0
1626786250000|2021-07-20 13:04:10|88.82|88.75|88.81|88.72|88.82|88.75|88.81|88.71|1656
1626786260000|2021-07-20 13:04:20||88.73||88.74||88.74||88.71|0
1626786290000|2021-07-20 13:04:50|88.8|88.72|88.8|88.72|88.8|88.72|88.8|88.71|1681
1626786300000|2021-07-20 13:05:00|88.79|88.71|88.78|88.7|88.79|88.71|88.78|88.69|0
1626786320000|2021-07-20 13:05:20||88.69||88.69||88.69||88.69|0
1626786330000|2021-07-20 13:05:30||88.7||88.7||88.7||88.7|9
1626786340000|2021-07-20 13:05:40|88.79|88.72|88.79|88.72|88.82|88.78|88.79|88.72|10027
1626786350000|2021-07-20 13:05:50|88.8|88.73|88.8|88.73|88.8|88.73|88.8|88.73|7261
1626786360000|2021-07-20 13:06:00|88.79|88.72|88.79|88.72|88.79|88.72|88.79|88.72|100
1626786370000|2021-07-20 13:06:10|88.78|88.7|88.69|88.62|88.78|88.7|88.69|88.61|7994
1626786380000|2021-07-20 13:06:20|||||||||5602
1626786390000|2021-07-20 13:06:30|||||||||100
1626786400000|2021-07-20 13:06:40||88.6||88.63||88.63||88.6|0
1626786430000|2021-07-20 13:07:10|88.68||88.68||88.68||88.68||30
1626786440000|2021-07-20 13:07:20||88.61||88.6||88.61||88.59|0
1626786450000|2021-07-20 13:07:30||88.61||88.61||88.61||88.61|0
1626786460000|2021-07-20 13:07:40|||||||||5000
1626786470000|2021-07-20 13:07:50|88.67|88.58|88.63|88.58|88.67|88.58|88.63|88.58|5980
1626786480000|2021-07-20 13:08:00|88.62|88.59|88.61|88.55|88.62|88.59|88.61|88.53|8569
1626786490000|2021-07-20 13:08:10|88.62||88.62||88.62||88.61||8787
1626786500000|2021-07-20 13:08:20|88.63||88.63||88.63||88.63||277
1626786560000|2021-07-20 13:09:20|||||||||3500
1626786570000|2021-07-20 13:09:30|88.64|88.56|88.65|88.6|88.67|88.6|88.64|88.56|4858
1626786580000|2021-07-20 13:09:40|88.67|88.61|88.69|88.67|88.69|88.67|88.67|88.61|8773
1626786590000|2021-07-20 13:09:50|88.7|88.68|88.72|88.67|88.73|88.68|88.7|88.67|13708
1626786600000|2021-07-20 13:10:00|88.71|88.64|88.7|88.62|88.71|88.64|88.7|88.59|9406
1626786610000|2021-07-20 13:10:10|88.69|88.59|88.69|88.6|88.69|88.6|88.69|88.59|0
1626786620000|2021-07-20 13:10:20|88.68|88.61|88.64|88.59|88.68|88.61|88.64|88.59|1100
1626786630000|2021-07-20 13:10:30|88.63||88.64||88.64||88.63||10
1626786650000|2021-07-20 13:10:50|88.63|88.55|88.62|88.53|88.63|88.55|88.61|88.52|1803
1626786660000|2021-07-20 13:11:00|||||||||564
1626786690000|2021-07-20 13:11:30|88.61||88.59||88.61||88.59||82
1626786700000|2021-07-20 13:11:40|88.58|88.5|88.54|88.5|88.58|88.5|88.54|88.5|1268
1626786710000|2021-07-20 13:11:50|88.53|88.47|88.53|88.47|88.55|88.51|88.5|88.47|16295
1626786720000|2021-07-20 13:12:00|88.51||88.51||88.51||88.51||1920
1626786730000|2021-07-20 13:12:10||88.48||88.47||88.48||88.47|56
1626786740000|2021-07-20 13:12:20|88.54|88.48|88.52|88.48|88.54|88.5|88.52|88.48|9491
1626786750000|2021-07-20 13:12:30||88.49||88.48||88.49||88.48|3026
1626786760000|2021-07-20 13:12:40|88.51|88.46|88.48|88.44|88.51|88.46|88.48|88.44|4949
1626786770000|2021-07-20 13:12:50|||||||||100
1626786780000|2021-07-20 13:13:00|88.49||88.49||88.49||88.49||7363
1626786800000|2021-07-20 13:13:20|88.5|88.45|88.5|88.45|88.51|88.45|88.5|88.45|3640
1626786830000|2021-07-20 13:13:50|||||||||20000
1626786840000|2021-07-20 13:14:00|88.49|88.44|88.49|88.44|88.49|88.44|88.49|88.44|5356
1626786850000|2021-07-20 13:14:10|||||||||1120
1626786860000|2021-07-20 13:14:20|88.48|88.42|88.47|88.41|88.48|88.42|88.47|88.4|3003
1626786870000|2021-07-20 13:14:30|88.45|88.42|88.48|88.44|88.48|88.44|88.45|88.4|1776
1626786880000|2021-07-20 13:14:40||88.43||88.42||88.43||88.41|2249
1626786890000|2021-07-20 13:14:50|||||||||211
1626786900000|2021-07-20 13:15:00|88.5|88.43|88.54|88.48|88.54|88.48|88.5|88.43|15301
1626786910000|2021-07-20 13:15:10|88.56|88.49|88.57|88.5|88.58|88.56|88.54|88.49|25382
1626786920000|2021-07-20 13:15:20|88.56|88.51|88.56|88.51|88.56|88.51|88.56|88.5|0
1626786930000|2021-07-20 13:15:30|88.55|88.5|88.55|88.5|88.55|88.5|88.55|88.5|0
1626786940000|2021-07-20 13:15:40|88.54|88.49|88.49|88.44|88.54|88.49|88.49|88.42|4461
1626786950000|2021-07-20 13:15:50|88.5|88.45|88.5|88.45|88.5|88.45|88.5|88.45|1782
1626786960000|2021-07-20 13:16:00|88.52|88.44|88.53|88.45|88.53|88.45|88.52|88.44|1766
1626786970000|2021-07-20 13:16:10|88.51||88.51||88.51||88.51||0
1626787000000|2021-07-20 13:16:40|88.5|88.43|88.51|88.44|88.51|88.44|88.5|88.41|30
1626787010000|2021-07-20 13:16:50|||||||||350
1626787020000|2021-07-20 13:17:00|88.5|88.43|88.47|88.43|88.5|88.44|88.47|88.43|242
1626787040000|2021-07-20 13:17:20|||||||||5650
1626787050000|2021-07-20 13:17:30|88.5|88.44|88.5|88.45|88.51|88.45|88.5|88.44|5029
1626787060000|2021-07-20 13:17:40|||||||||2260
1626787070000|2021-07-20 13:17:50|88.49|88.43|88.47|88.41|88.49|88.46|88.46|88.4|4153
1626787080000|2021-07-20 13:18:00|88.49|88.42|88.47|88.4|88.49|88.42|88.47|88.4|4
1626787090000|2021-07-20 13:18:10|88.46|88.38|88.42|88.35|88.46|88.38|88.42|88.34|2735
1626787110000|2021-07-20 13:18:30|88.41|88.34|88.41|88.34|88.42|88.36|88.41|88.33|11
1626787120000|2021-07-20 13:18:40|88.42|88.36|88.37|88.3|88.42|88.36|88.37|88.29|1200
1626787130000|2021-07-20 13:18:50|88.36|88.29|88.35|88.29|88.36|88.3|88.35|88.29|0
1626787140000|2021-07-20 13:19:00|88.36|88.3|88.37|88.32|88.37|88.32|88.36|88.3|7752
1626787150000|2021-07-20 13:19:10||88.31||88.31||88.31||88.31|0
1626787160000|2021-07-20 13:19:20|88.36|88.3|88.39|88.32|88.39|88.32|88.36|88.29|4683
1626787170000|2021-07-20 13:19:30|88.4|88.33|88.42|88.34|88.42|88.34|88.4|88.33|5130
1626787180000|2021-07-20 13:19:40|88.41||88.41||88.41||88.41||0
1626787190000|2021-07-20 13:19:50|88.4|88.33|88.29|88.22|88.4|88.34|88.29|88.22|13651
1626787200000|2021-07-20 13:20:00|88.28|88.21|88.26|88.2|88.28|88.21|88.24|88.2|3620
1626787210000|2021-07-20 13:20:10|88.25||88.25||88.25||88.25||0
1626787230000|2021-07-20 13:20:30|88.24|88.17|88.23|88.17|88.26|88.18|88.23|88.17|15455
1626787250000|2021-07-20 13:20:50|88.22||88.22||88.22||88.22||0
1626787260000|2021-07-20 13:21:00|88.21|88.18|88.25|88.21|88.25|88.22|88.21|88.18|21775
1626787270000|2021-07-20 13:21:10|88.27|88.22|88.27|88.22|88.27|88.22|88.25|88.22|9631
1626787280000|2021-07-20 13:21:20|88.28|88.23|88.35|88.3|88.37|88.34|88.28|88.23|42161
1626787290000|2021-07-20 13:21:30|88.34|88.28|88.41|88.34|88.42|88.35|88.32|88.28|21044
1626787300000|2021-07-20 13:21:40|88.39|88.33|88.42|88.38|88.42|88.38|88.38|88.31|6681
1626787320000|2021-07-20 13:22:00|88.41|88.35|88.33|88.26|88.41|88.35|88.33|88.25|5992
1626787330000|2021-07-20 13:22:10|88.34|88.27|88.34|88.26|88.34|88.28|88.33|88.25|2
1626787340000|2021-07-20 13:22:20|88.33|88.25|88.33|88.26|88.34|88.26|88.31|88.23|113
1626787350000|2021-07-20 13:22:30|88.32|88.24|88.3|88.23|88.32|88.24|88.29|88.22|3432
1626787360000|2021-07-20 13:22:40|88.29|88.22|88.26|88.21|88.29|88.22|88.26|88.21|1113
1626787370000|2021-07-20 13:22:50|88.25|88.18|88.24|88.17|88.25|88.18|88.24|88.16|4284
1626787380000|2021-07-20 13:23:00|88.23||88.22||88.23||88.22||0
1626787410000|2021-07-20 13:23:30|88.23|88.18|88.29|88.23|88.32|88.25|88.22|88.18|23772
1626787420000|2021-07-20 13:23:40|88.28|88.22|88.28|88.2|88.28|88.22|88.28|88.2|0
1626787430000|2021-07-20 13:23:50|||||||||150
1626787440000|2021-07-20 13:24:00|88.26|88.19|88.25|88.18|88.26|88.19|88.25|88.18|1346
1626787450000|2021-07-20 13:24:10|88.28|88.19|88.29|88.21|88.29|88.21|88.25|88.19|666
1626787460000|2021-07-20 13:24:20|88.28|88.23|88.28|88.23|88.28|88.23|88.28|88.23|221
1626787490000|2021-07-20 13:24:50||88.24||88.24||88.24||88.24|99
1626787500000|2021-07-20 13:25:00|88.29|88.23|88.33|88.29|88.33|88.29|88.29|88.23|13577
1626787510000|2021-07-20 13:25:10|88.34|88.3|88.34|88.3|88.34|88.31|88.34|88.29|4300
1626787520000|2021-07-20 13:25:20|88.33|88.29|88.33|88.29|88.33|88.29|88.33|88.29|0
1626787530000|2021-07-20 13:25:30|88.32|88.27|88.29|88.24|88.32|88.27|88.29|88.23|4046
1626787540000|2021-07-20 13:25:40|88.3|88.23|88.29|88.23|88.32|88.23|88.29|88.23|10027
1626787550000|2021-07-20 13:25:50|88.28|88.22|88.26|88.19|88.29|88.23|88.26|88.18|3385
1626787560000|2021-07-20 13:26:00|88.25|88.17|88.17|88.1|88.25|88.17|88.17|88.1|5510
1626787570000|2021-07-20 13:26:10|88.15||88.15||88.15||88.15||9120
1626787580000|2021-07-20 13:26:20|88.18|88.17|88.26|88.19|88.27|88.19|88.15|88.1|48602
1626787600000|2021-07-20 13:26:40|88.25|88.18|88.25|88.16|88.25|88.18|88.25|88.15|1007
1626787610000|2021-07-20 13:26:50||88.17||88.18||88.18||88.17|0
1626787630000|2021-07-20 13:27:10|88.24|88.16|88.25|88.19|88.25|88.19|88.24|88.16|903
1626787640000|2021-07-20 13:27:20|88.27|88.2|88.29|88.21|88.29|88.21|88.27|88.2|7206
1626787650000|2021-07-20 13:27:30||88.24||88.24||88.24||88.24|0
1626787660000|2021-07-20 13:27:40|88.28|88.21|88.28|88.21|88.28|88.21|88.28|88.21|2813
1626787680000|2021-07-20 13:28:00|88.24|88.18|88.21|88.13|88.24|88.18|88.21|88.13|2757
1626787690000|2021-07-20 13:28:10||88.12||88.13||88.13||88.12|3000
1626787710000|2021-07-20 13:28:30||88.14||88.14||88.14||88.12|368
1626787720000|2021-07-20 13:28:40||88.15||88.16||88.16||88.15|169
1626787730000|2021-07-20 13:28:50|88.2|88.13|88.2|88.13|88.2|88.13|88.2|88.12|10172
1626787740000|2021-07-20 13:29:00|88.19|88.12|88.16|88.1|88.2|88.12|88.16|88.1|3800
1626787750000|2021-07-20 13:29:10|88.15|88.07|88.13|88.05|88.15|88.1|88.1|88.04|4617
1626787760000|2021-07-20 13:29:20||88.06||88.1||88.1||88.06|985
1626787770000|2021-07-20 13:29:30||88.07||88.06||88.07||88.05|7154
1626787780000|2021-07-20 13:29:40||88.07||88.06||88.08||88.06|274
1626787790000|2021-07-20 13:29:50|88.12||88.12||88.12||88.12||5635
1626787800000|2021-07-20 13:30:00|88.13|88.07|88.19|88.12|88.26|88.18|88.12|88.07|29710
1626787810000|2021-07-20 13:30:10|88.18|88.11|88.17|88.11|88.18|88.11|88.14|88.1|15478
1626787820000|2021-07-20 13:30:20|88.16|88.12|88.15|88.08|88.16|88.12|88.14|88.05|12380
1626787830000|2021-07-20 13:30:30|88.14|88.07|88.14|88.08|88.14|88.08|88.13|88.07|865
1626787840000|2021-07-20 13:30:40|88.13|88.07|88.12|88.04|88.13|88.11|88.09|88.01|22375
1626787850000|2021-07-20 13:30:50|88.15|88.05|88.16|88.08|88.17|88.1|88.15|88.05|2590
1626787860000|2021-07-20 13:31:00|88.15|88.07|88.1|88.04|88.15|88.07|88.1|88.04|13217
1626787870000|2021-07-20 13:31:10|88.11|88.01|87.97|87.88|88.11|88.01|87.97|87.87|43090
1626787880000|2021-07-20 13:31:20|87.98|87.89|87.96|87.91|88|87.92|87.96|87.88|17308
1626787890000|2021-07-20 13:31:30|87.95|87.9|87.93|87.87|87.95|87.9|87.93|87.87|1995
1626787910000|2021-07-20 13:31:50|87.95|87.88|87.95|87.88|87.96|87.88|87.95|87.87|149
1626787920000|2021-07-20 13:32:00|87.96|87.89|87.96|87.91|87.96|87.91|87.93|87.88|17389
1626787930000|2021-07-20 13:32:10|87.95|87.9|87.95|87.88|87.95|87.9|87.95|87.86|11
1626787950000|2021-07-20 13:32:30|87.96|87.89|87.95|87.91|87.96|87.92|87.95|87.89|6869
1626787960000|2021-07-20 13:32:40|87.94|87.87|87.95|87.89|87.95|87.89|87.94|87.86|712
1626787970000|2021-07-20 13:32:50|87.96|87.91|87.96|87.91|87.96|87.91|87.96|87.91|8642
1626787980000|2021-07-20 13:33:00|87.98|87.92|88|87.94|88|87.95|87.96|87.91|32294
1626787990000|2021-07-20 13:33:10|88.04|87.95|87.96|87.89|88.06|87.96|87.96|87.87|23881
1626788000000|2021-07-20 13:33:20|87.95|87.9|88|87.92|88|87.92|87.94|87.89|3270
1626788010000|2021-07-20 13:33:30|88.01|87.93|88.05|87.96|88.05|87.96|88.01|87.93|50
1626788020000|2021-07-20 13:33:40|88.04|87.95|88.05|87.98|88.06|87.98|88.04|87.95|2859
1626788030000|2021-07-20 13:33:50|88.04|87.97|87.99|87.94|88.04|87.97|87.98|87.89|3359
1626788040000|2021-07-20 13:34:00|88.02|87.95|88.06|87.98|88.06|88|88.02|87.95|14436
1626788050000|2021-07-20 13:34:10|88.05|87.97|88.03|87.97|88.05|88.04|88.03|87.94|20916
1626788060000|2021-07-20 13:34:20|88.05|87.98|88.19|88.13|88.19|88.13|88.05|87.98|39718
1626788070000|2021-07-20 13:34:30|88.22|88.19|88.11|88.05|88.25|88.19|88.11|88.05|20514
1626788080000|2021-07-20 13:34:40|88.09|88.03|88.1|88.04|88.13|88.05|88.06|87.98|5181
1626788090000|2021-07-20 13:34:50|88.14|88.05|88.24|88.17|88.25|88.17|88.13|88.05|43336
1626788100000|2021-07-20 13:35:00|88.22|88.18|88.19|88.13|88.25|88.18|88.19|88.13|6669
1626788110000|2021-07-20 13:35:10|88.2|88.14|88.22|88.14|88.22|88.14|88.18|88.13|4431
1626788120000|2021-07-20 13:35:20|88.23|88.15|88.25|88.18|88.25|88.18|88.23|88.15|14295
1626788130000|2021-07-20 13:35:30|88.27|88.22|88.31|88.23|88.32|88.26|88.26|88.22|27171
1626788140000|2021-07-20 13:35:40|88.29|88.22|88.23|88.17|88.29|88.22|88.23|88.17|6468
1626788150000|2021-07-20 13:35:50|88.22|88.16|88.2|88.13|88.22|88.16|88.2|88.12|0
1626788160000|2021-07-20 13:36:00|88.19|88.14|88.16|88.1|88.19|88.14|88.16|88.08|55
1626788170000|2021-07-20 13:36:10|88.15|88.08|88.05|88|88.15|88.08|88.05|88|33462
1626788180000|2021-07-20 13:36:20|88.04|87.97|88.01|87.94|88.04|87.97|88.01|87.93|983
1626788190000|2021-07-20 13:36:30|88|87.93|87.98|87.94|88.01|87.94|87.98|87.92|7321
1626788200000|2021-07-20 13:36:40|87.96|87.9|87.87|87.85|87.97|87.9|87.87|87.85|5374
1626788210000|2021-07-20 13:36:50|87.89|87.84|87.85|87.81|87.89|87.84|87.85|87.81|6509
1626788220000|2021-07-20 13:37:00|87.84|87.8|87.83|87.78|87.86|87.8|87.82|87.74|23579
1626788230000|2021-07-20 13:37:10|87.85|87.79|87.9|87.83|87.92|87.87|87.83|87.79|17577
1626788240000|2021-07-20 13:37:20||87.84||87.84||87.84||87.84|2252
1626788250000|2021-07-20 13:37:30|87.89|87.83|87.85|87.78|87.89|87.83|87.85|87.78|3192
1626788260000|2021-07-20 13:37:40|87.84|87.74|87.77|87.7|87.84|87.74|87.77|87.7|3204
1626788270000|2021-07-20 13:37:50|87.76||87.74||87.78||87.74||0
1626788280000|2021-07-20 13:38:00|87.73|87.71|87.76|87.7|87.79|87.72|87.73|87.7|6782
1626788290000|2021-07-20 13:38:10|87.78|87.71|87.8|87.73|87.8|87.73|87.76|87.71|4594
1626788300000|2021-07-20 13:38:20|87.79|87.72|87.73|87.68|87.79|87.72|87.73|87.66|2827
1626788310000|2021-07-20 13:38:30|87.75|87.69|87.82|87.74|87.82|87.74|87.73|87.69|9019
1626788320000|2021-07-20 13:38:40|87.81|87.75|87.85|87.78|87.89|87.86|87.81|87.73|42470
1626788330000|2021-07-20 13:38:50|87.84|87.75|87.77|87.69|87.84|87.75|87.77|87.69|2523
1626788340000|2021-07-20 13:39:00|87.76|87.68|87.78|87.74|87.78|87.74|87.76|87.67|2803
1626788350000|2021-07-20 13:39:10|87.81|87.75|87.83|87.75|87.84|87.8|87.81|87.71|15267
1626788360000|2021-07-20 13:39:20|87.85|87.76|87.75|87.67|87.85|87.81|87.75|87.66|9891
1626788370000|2021-07-20 13:39:30|87.74|87.66|87.76|87.68|87.82|87.8|87.72|87.63|153573
1626788380000|2021-07-20 13:39:40|87.75|87.69|87.72|87.66|87.77|87.69|87.67|87.6|20093
1626788390000|2021-07-20 13:39:50|87.71|87.68|87.75|87.68|87.83|87.82|87.71|87.65|157719
1626788400000|2021-07-20 13:40:00|87.74|87.67|87.68|87.6|87.74|87.67|87.68|87.6|4039
1626788410000|2021-07-20 13:40:10|87.67|87.59|87.6|87.52|87.67|87.59|87.6|87.51|17158
1626788420000|2021-07-20 13:40:20|87.62|87.53|87.63|87.57|87.63|87.57|87.59|87.53|19477
1626788430000|2021-07-20 13:40:30|87.65|87.64|87.55|87.48|87.65|87.64|87.5|87.46|210632
1626788440000|2021-07-20 13:40:40|87.58|87.6|87.66|87.6|87.66|87.6|87.58|87.49|172179
1626788450000|2021-07-20 13:40:50|87.67|87.61|87.83|87.77|87.83|87.77|87.67|87.61|52823
1626788460000|2021-07-20 13:41:00|87.87|87.78|87.93|87.85|87.93|87.85|87.87|87.78|4620
1626788470000|2021-07-20 13:41:10|87.92|87.93|87.97|87.89|87.98|87.93|87.92|87.85|18983
1626788480000|2021-07-20 13:41:20|87.98|87.9|87.98|87.9|87.98|87.9|87.98|87.9|0
1626788490000|2021-07-20 13:41:30|87.99|87.98|87.92|87.84|87.99|87.98|87.92|87.81|164620
1626788500000|2021-07-20 13:41:40|87.93|87.92|87.93|87.85|87.97|87.92|87.93|87.84|156167
1626788510000|2021-07-20 13:41:50|87.95|87.86|87.97|87.89|87.97|87.89|87.95|87.86|40298
1626788520000|2021-07-20 13:42:00|87.98|87.9|87.97|87.9|87.98|87.91|87.97|87.9|4867
1626788530000|2021-07-20 13:42:10|87.98|87.91|87.98|87.91|87.98|87.91|87.98|87.91|0
1626788540000|2021-07-20 13:42:20|87.97|87.9|87.98|87.91|87.98|87.91|87.97|87.9|2500
1626788550000|2021-07-20 13:42:30|87.99|87.93|87.98|87.92|87.99|87.94|87.98|87.91|2278
1626788560000|2021-07-20 13:42:40|87.99|87.94|88.02|87.95|88.02|87.95|87.99|87.94|30343
1626788570000|2021-07-20 13:42:50|88.04|87.96|88.17|88.08|88.18|88.09|88.04|87.96|9684
1626788580000|2021-07-20 13:43:00|88.16|88.07|88.05|87.98|88.16|88.07|88|87.98|9023
1626788590000|2021-07-20 13:43:10|88.09|87.99|88.09|88.01|88.12|88.01|88.09|87.97|968
1626788600000|2021-07-20 13:43:20|88.11|88.02|88.15|88.07|88.16|88.07|88.11|88.01|2037
1626788610000|2021-07-20 13:43:30|88.16|88.08|88.11|88.09|88.17|88.09|88.11|88.07|0
1626788620000|2021-07-20 13:43:40|88.17|88.1|88.22|88.16|88.25|88.17|88.17|88.1|1834
1626788630000|2021-07-20 13:43:50|88.21|88.15|88.22|88.18|88.22|88.18|88.21|88.14|5
1626788640000|2021-07-20 13:44:00|88.21|88.15|88.21|88.11|88.21|88.15|88.21|88.1|1359
1626788650000|2021-07-20 13:44:10|88.2|88.1|88.15|88.07|88.2|88.1|88.15|88.06|23145
1626788670000|2021-07-20 13:44:30|88.17|88.08|88.21|88.12|88.21|88.12|88.15|88.07|680
1626788680000|2021-07-20 13:44:40|88.22|88.13|88.22|88.12|88.24|88.15|88.22|88.12|9680
1626788690000|2021-07-20 13:44:50|88.21|88.11|88.12|88.03|88.21|88.11|88.12|88.02|1976
1626788700000|2021-07-20 13:45:00|88.11|88.02|88.09|88.02|88.11|88.03|88.07|88.01|10
1626788710000|2021-07-20 13:45:10||88.01||88.03||88.03||88.01|1350
1626788720000|2021-07-20 13:45:20|88.08|88.02|88.06|88.01|88.09|88.02|88.06|88.01|1868
1626788730000|2021-07-20 13:45:30|88.05||88.07||88.07||88.05||12214
1626788740000|2021-07-20 13:45:40|88.06|88|88.06|88|88.06|88|88.05|88|2078
1626788750000|2021-07-20 13:45:50|||||||||1684
1626788760000|2021-07-20 13:46:00||88.01||88.01||88.01||88|1116
1626788770000|2021-07-20 13:46:10|88.07|88.02|88.09|88.03|88.09|88.04|88.07|88.02|16906
1626788780000|2021-07-20 13:46:20|88.1|88.04|88.12|88.05|88.12|88.06|88.1|88.03|9174
1626788790000|2021-07-20 13:46:30|88.14|88.07|88.16|88.11|88.17|88.12|88.12|88.07|15328
1626788800000|2021-07-20 13:46:40|88.18|88.12|88.3|88.21|88.31|88.21|88.18|88.12|14016
1626788810000|2021-07-20 13:46:50|88.31|88.22|88.37|88.26|88.38|88.29|88.3|88.22|7210
1626788820000|2021-07-20 13:47:00|88.36|88.27|88.48|88.42|88.48|88.42|88.35|88.25|185018
1626788830000|2021-07-20 13:47:10|88.47|88.41|88.45|88.37|88.48|88.41|88.43|88.35|21773
1626788840000|2021-07-20 13:47:20|88.44|88.38|88.46|88.39|88.47|88.44|88.44|88.37|20006
1626788850000|2021-07-20 13:47:30|88.47|88.4|88.48|88.41|88.48|88.42|88.45|88.39|1444
1626788860000|2021-07-20 13:47:40|88.49|88.42|88.52|88.45|88.54|88.47|88.47|88.42|69874
1626788870000|2021-07-20 13:47:50|88.51|88.46|88.54|88.48|88.54|88.48|88.51|88.43|5338
1626788880000|2021-07-20 13:48:00|88.57|88.49|88.64|88.56|88.65|88.56|88.57|88.49|9759
1626788890000|2021-07-20 13:48:10|88.65|88.57|88.67|88.58|88.68|88.59|88.65|88.57|3188
1626788900000|2021-07-20 13:48:20|88.66|88.57|88.65|88.56|88.66|88.57|88.63|88.55|0
1626788910000|2021-07-20 13:48:30|88.64|88.55|88.61|88.54|88.64|88.55|88.61|88.54|59
1626788920000|2021-07-20 13:48:40|88.6|88.52|88.56|88.49|88.6|88.52|88.56|88.48|2012
1626788930000|2021-07-20 13:48:50|88.57|88.5|88.73|88.65|88.74|88.65|88.56|88.5|44415
1626788940000|2021-07-20 13:49:00|88.72|88.63|88.71|88.62|88.72|88.64|88.71|88.62|2350
1626788950000|2021-07-20 13:49:10|88.72|88.63|88.72|88.63|88.72|88.63|88.72|88.63|0
1626788960000|2021-07-20 13:49:20|88.71|88.62|88.71|88.62|88.71|88.62|88.71|88.62|5
1626788970000|2021-07-20 13:49:30|88.72|88.63|88.72|88.66|88.78|88.72|88.72|88.63|41664
1626788980000|2021-07-20 13:49:40|88.73||88.73||88.73||88.73||0
1626788990000|2021-07-20 13:49:50|88.74|88.67|88.73|88.62|88.83|88.73|88.72|88.6|67829
1626789000000|2021-07-20 13:50:00|88.76|88.63|88.82|88.72|88.83|88.72|88.76|88.62|2051
1626789010000|2021-07-20 13:50:10|88.8|88.73|88.75|88.69|88.8|88.73|88.75|88.63|19316
1626789020000|2021-07-20 13:50:20|88.74|88.64|88.73|88.62|88.74|88.64|88.73|88.62|906
1626789030000|2021-07-20 13:50:30|88.72|88.59|88.69|88.58|88.73|88.59|88.69|88.58|345
1626789040000|2021-07-20 13:50:40|||||||||2256
1626789050000|2021-07-20 13:50:50|||||||||1113
1626789060000|2021-07-20 13:51:00|||||||||1333
1626789070000|2021-07-20 13:51:10|88.68|88.57|88.68|88.59|88.69|88.59|88.67|88.57|1702
1626789080000|2021-07-20 13:51:20|88.67|88.58|88.65|88.58|88.67|88.58|88.65|88.58|16821
1626789090000|2021-07-20 13:51:30|88.66|88.59|88.66|88.59|88.66|88.59|88.66|88.58|1706
1626789100000|2021-07-20 13:51:40|88.65|88.58|88.66|88.59|88.66|88.59|88.65|88.58|0
1626789110000|2021-07-20 13:51:50|88.65|88.58|88.58|88.5|88.65|88.59|88.58|88.5|11393
1626789120000|2021-07-20 13:52:00|88.57|88.49|88.56|88.48|88.58|88.53|88.56|88.45|664
1626789130000|2021-07-20 13:52:10|88.55|88.46|88.53|88.45|88.55|88.46|88.53|88.44|19
1626789140000|2021-07-20 13:52:20|88.54|88.44|88.54|88.45|88.54|88.45|88.53|88.44|2512
1626789150000|2021-07-20 13:52:30|88.53|88.46|88.52|88.45|88.54|88.46|88.52|88.45|3876
1626789160000|2021-07-20 13:52:40|88.53|88.58|88.7|88.62|88.71|88.65|88.53|88.47|318094
1626789170000|2021-07-20 13:52:50|88.71|88.63|88.66|88.58|88.71|88.65|88.66|88.57|13761
1626789180000|2021-07-20 13:53:00|88.65|88.57|88.65|88.58|88.65|88.58|88.65|88.56|0
1626789190000|2021-07-20 13:53:10|88.64|88.57|88.71|88.64|88.71|88.65|88.64|88.56|23937
1626789200000|2021-07-20 13:53:20|88.7|88.65|88.75|88.7|88.78|88.7|88.7|88.63|6467
1626789210000|2021-07-20 13:53:30|88.77|88.71|88.77|88.68|88.8|88.73|88.72|88.66|1048912
1626789220000|2021-07-20 13:53:40|88.75|88.67|88.74|88.66|88.75|88.67|88.74|88.65|13940
1626789230000|2021-07-20 13:53:50|88.73|88.65|88.7|88.64|88.73|88.65|88.7|88.64|1404
1626789240000|2021-07-20 13:54:00|88.69|88.61|88.7|88.62|88.71|88.69|88.67|88.58|16092
1626789250000|2021-07-20 13:54:10|88.69||88.69||88.69||88.69||12902
1626789260000|2021-07-20 13:54:20|88.71|88.63|88.75|88.66|88.8|88.72|88.71|88.63|39342
1626789270000|2021-07-20 13:54:30|88.76|88.67|88.75|88.68|88.77|88.69|88.75|88.67|1619
1626789280000|2021-07-20 13:54:40||88.69||88.68||88.69||88.68|8
1626789290000|2021-07-20 13:54:50|||||||||3929
1626789300000|2021-07-20 13:55:00|88.74|88.66|88.73|88.65|88.75|88.68|88.69|88.62|16695
1626789310000|2021-07-20 13:55:10|88.72||88.72||88.72||88.72||16
1626789320000|2021-07-20 13:55:20|88.73|88.66|88.72|88.66|88.74|88.67|88.72|88.66|0
1626789330000|2021-07-20 13:55:30|88.74|88.67|88.79|88.71|88.8|88.74|88.72|88.63|69319
1626789340000|2021-07-20 13:55:40|88.8|88.72|88.79|88.74|88.84|88.76|88.79|88.72|18491
1626789350000|2021-07-20 13:55:50|88.81|88.75|88.85|88.8|88.85|88.8|88.81|88.74|11089
1626789360000|2021-07-20 13:56:00|88.87|88.81|88.95|88.88|88.99|88.89|88.87|88.81|8501
1626789370000|2021-07-20 13:56:10||88.89||88.89||88.89||88.89|2793
1626789380000|2021-07-20 13:56:20||88.88||88.91||88.91||88.88|848
1626789390000|2021-07-20 13:56:30|88.94|88.89|88.99|88.94|88.99|88.94|88.94|88.88|14551
1626789400000|2021-07-20 13:56:40|89|88.95|89.02|88.96|89.03|88.99|89|88.95|13648
1626789410000|2021-07-20 13:56:50|89.01|88.93|88.91|88.85|89.01|88.96|88.91|88.85|32826
1626789420000|2021-07-20 13:57:00|88.9|88.86|88.9|88.86|88.91|88.86|88.9|88.86|30
1626789430000|2021-07-20 13:57:10||88.85||88.86||88.86||88.85|30
1626789440000|2021-07-20 13:57:20|88.91|88.87|88.94|88.88|88.94|88.89|88.91|88.86|9846
1626789450000|2021-07-20 13:57:30|88.96|88.89|88.96|88.88|88.98|88.9|88.95|88.88|4066
1626789460000|2021-07-20 13:57:40|88.97|88.89|88.93|88.87|88.98|88.89|88.93|88.86|2528
1626789470000|2021-07-20 13:57:50|88.9|88.88|89|88.94|89|88.94|88.9|88.88|13995
1626789480000|2021-07-20 13:58:00|89.02|88.95|89.06|88.99|89.1|89.02|89.02|88.95|13632
1626789490000|2021-07-20 13:58:10|89.05||89.04||89.05||89.04||500
1626789500000|2021-07-20 13:58:20|89.03|88.96|88.98|88.94|89.03|88.96|88.98|88.93|13313
1626789510000|2021-07-20 13:58:30|88.94|88.95|88.96|88.9|88.98|88.95|88.94|88.9|6176
1626789520000|2021-07-20 13:58:40|88.95|88.91|88.98|88.93|88.98|88.93|88.95|88.9|13026
1626789530000|2021-07-20 13:58:50|||||||||2000
1626789540000|2021-07-20 13:59:00|88.99||88.99||89.01||88.99||2
1626789550000|2021-07-20 13:59:10|88.98|88.9|88.99|88.95|88.99|88.95|88.94|88.9|7475
1626789560000|2021-07-20 13:59:20|89.02|88.96|89.06|89|89.06|89|89.02|88.96|10957
1626789570000|2021-07-20 13:59:30|89.05|88.99|89.02|88.95|89.05|88.99|89|88.94|30879
1626789580000|2021-07-20 13:59:40|89.01|88.96|89.01|88.97|89.01|88.97|89.01|88.96|10800
1626789590000|2021-07-20 13:59:50|89.03|88.98|89.03|88.98|89.06|88.99|89.03|88.98|2686
1626789600000|2021-07-20 14:00:00|89.05|88.99|89.09|89.04|89.1|89.04|89.05|88.98|2067
1626789610000|2021-07-20 14:00:10|89.1|89.05|89.14|89.09|89.16|89.09|89.1|89.05|10528
1626789620000|2021-07-20 14:00:20|89.15|89.1|89.14|89.09|89.19|89.11|89.14|89.07|2661
1626789630000|2021-07-20 14:00:30|89.15|89.1|89.15|89.09|89.15|89.1|89.15|89.09|29304
1626789640000|2021-07-20 14:00:40|89.14|89.1|89.14|89.1|89.14|89.1|89.14|89.1|100
1626789650000|2021-07-20 14:00:50||89.09||89.09||89.1||89.09|0
1626789660000|2021-07-20 14:01:00|89.15|89.1|89.17|89.12|89.18|89.14|89.15|89.09|90374
1626789670000|2021-07-20 14:01:10|89.16|89.13|89.22|89.16|89.23|89.16|89.16|89.11|33504
1626789680000|2021-07-20 14:01:20|89.24||89.23||89.24||89.23||0
1626789690000|2021-07-20 14:01:30|89.25|89.17|89.36|89.3|89.37|89.3|89.24|89.17|28328
1626789700000|2021-07-20 14:01:40|89.35|89.28|89.33|89.28|89.35|89.28|89.33|89.24|4893
1626789710000|2021-07-20 14:01:50||89.29||89.29||89.29||89.29|267
1626789720000|2021-07-20 14:02:00|89.34|89.3|89.35|89.31|89.35|89.31|89.34|89.3|2439
1626789730000|2021-07-20 14:02:10|89.34|89.28|89.34|89.29|89.34|89.29|89.34|89.28|6159
1626789760000|2021-07-20 14:02:40|89.33|89.28|89.29|89.25|89.33|89.28|89.29|89.25|5928
1626789770000|2021-07-20 14:02:50|89.28|89.26|89.25|89.2|89.28|89.26|89.25|89.2|4614
1626789780000|2021-07-20 14:03:00||89.21||89.21||89.21||89.21|766
1626789790000|2021-07-20 14:03:10|89.24|89.2|89.23|89.17|89.25|89.2|89.23|89.16|4605
1626789800000|2021-07-20 14:03:20|89.24|89.18|89.27|89.19|89.27|89.19|89.19|89.16|36898
1626789810000|2021-07-20 14:03:30|89.28|89.2|89.32|89.25|89.32|89.25|89.28|89.2|23490
1626789820000|2021-07-20 14:03:40|89.33|89.27|89.33|89.27|89.33|89.27|89.32|89.27|26857
1626789830000|2021-07-20 14:03:50|89.32||89.32||89.33||89.32||0
1626789840000|2021-07-20 14:04:00|89.33||89.33||89.33||89.32||6
1626789850000|2021-07-20 14:04:10|89.34|89.28|89.35|89.3|89.35|89.33|89.34|89.28|4568
1626789860000|2021-07-20 14:04:20|89.36|89.32|89.41|89.35|89.42|89.36|89.36|89.31|21519
1626789870000|2021-07-20 14:04:30|89.42|89.36|89.41|89.35|89.42|89.36|89.41|89.35|0
1626789880000|2021-07-20 14:04:40|89.4|89.34|89.39|89.33|89.4|89.35|89.39|89.32|10312
1626789890000|2021-07-20 14:04:50|89.4|89.32|89.41|89.36|89.41|89.37|89.39|89.32|9873
1626789910000|2021-07-20 14:05:10|89.4|89.33|89.34|89.28|89.4|89.33|89.32|89.25|21616
1626789920000|2021-07-20 14:05:20|89.33|89.27|89.32|89.27|89.33|89.27|89.32|89.27|0
1626789930000|2021-07-20 14:05:30|89.31|89.23|89.3|89.26|89.31|89.26|89.28|89.22|16104
1626789940000|2021-07-20 14:05:40|89.29|89.23|89.28|89.23|89.29|89.23|89.28|89.23|6380
1626789950000|2021-07-20 14:05:50|89.29|89.24|89.29|89.23|89.3|89.25|89.29|89.23|4556
1626789960000|2021-07-20 14:06:00|89.3|89.24|89.4|89.33|89.4|89.33|89.3|89.24|29251
1626789970000|2021-07-20 14:06:10|89.39|89.34|89.37|89.32|89.39|89.34|89.36|89.31|78321
1626789980000|2021-07-20 14:06:20|89.36|89.31|89.35|89.28|89.36|89.31|89.31|89.23|60005
1626789990000|2021-07-20 14:06:30|89.34||89.34||89.35||89.34||450
1626790000000|2021-07-20 14:06:40|89.33|89.25|89.32|89.26|89.33|89.3|89.27|89.22|28109
1626790010000|2021-07-20 14:06:50|89.33|89.27|89.34|89.28|89.34|89.28|89.33|89.27|340
1626790020000|2021-07-20 14:07:00|89.35|89.29|89.43|89.35|89.44|89.35|89.32|89.29|11577
1626790030000|2021-07-20 14:07:10|89.44|89.36|89.45|89.39|89.45|89.39|89.44|89.36|7553
1626790040000|2021-07-20 14:07:20|89.44|89.4|89.45|89.38|89.45|89.4|89.44|89.37|6494
1626790050000|2021-07-20 14:07:30|89.44|89.39|89.4|89.32|89.44|89.4|89.4|89.31|27900
1626790060000|2021-07-20 14:07:40|89.42|89.33|89.46|89.38|89.47|89.4|89.42|89.33|19682
1626790070000|2021-07-20 14:07:50|89.45|89.39|89.45|89.39|89.45|89.39|89.45|89.39|10000
1626790080000|2021-07-20 14:08:00|89.46|89.4|89.42|89.38|89.47|89.4|89.42|89.38|6800
1626790090000|2021-07-20 14:08:10|89.41|89.35|89.39|89.32|89.41|89.35|89.39|89.31|8923
1626790100000|2021-07-20 14:08:20|89.38|89.3|89.41|89.35|89.41|89.35|89.37|89.29|3512
1626790110000|2021-07-20 14:08:30|89.42|89.36|89.5|89.45|89.5|89.45|89.42|89.36|4994
1626790130000|2021-07-20 14:08:50|89.52|89.46|89.52|89.45|89.52|89.46|89.52|89.45|1235
1626790140000|2021-07-20 14:09:00|89.53|89.47|89.53|89.47|89.53|89.47|89.53|89.47|3672
1626790160000|2021-07-20 14:09:20|89.52|89.45|89.5|89.45|89.52|89.45|89.49|89.43|8950
1626790180000|2021-07-20 14:09:40|89.49|89.43|89.48|89.43|89.5|89.44|89.48|89.42|10965
1626790190000|2021-07-20 14:09:50|89.49|89.41|89.45|89.39|89.49|89.43|89.43|89.39|20574
1626790200000|2021-07-20 14:10:00|89.44|89.38|89.41|89.37|89.44|89.39|89.4|89.35|29889
1626790210000|2021-07-20 14:10:10|89.42|89.38|89.43|89.38|89.43|89.4|89.42|89.38|16803
1626790220000|2021-07-20 14:10:20|89.42|89.37|89.34|89.28|89.42|89.37|89.34|89.28|36448
1626790230000|2021-07-20 14:10:30|89.33|89.27|89.3|89.25|89.33|89.27|89.3|89.21|2769
1626790240000|2021-07-20 14:10:40|89.29|89.23|89.16|89.08|89.29|89.23|89.13|89.05|23362
1626790250000|2021-07-20 14:10:50|89.17|89.09|89.18|89.13|89.18|89.13|89.17|89.09|8305
1626790260000|2021-07-20 14:11:00|89.19|89.14|89.21|89.15|89.22|89.15|89.19|89.14|4870
1626790270000|2021-07-20 14:11:10|89.2|89.14|89.14|89.08|89.2|89.14|89.12|89.05|18522
1626790280000|2021-07-20 14:11:20|89.12|89.06|89.12|89.07|89.12|89.07|89.12|89.06|2257
1626790290000|2021-07-20 14:11:30|89.11|89.06|89.11|89.06|89.11|89.06|89.11|89.06|200
1626790300000|2021-07-20 14:11:40|||||||||3500
1626790310000|2021-07-20 14:11:50|89.1|89.05|89.08|89.05|89.1|89.05|89.08|89.05|3011
1626790320000|2021-07-20 14:12:00|89.09|89.06|89.15|89.09|89.15|89.09|89.09|89.06|21294
1626790330000|2021-07-20 14:12:10|89.16|89.1|89.19|89.11|89.19|89.11|89.16|89.1|4004
1626790340000|2021-07-20 14:12:20|89.2|89.12|89.32|89.27|89.41|89.37|89.2|89.12|51698
1626790350000|2021-07-20 14:12:30|89.33|89.28|89.35|89.28|89.36|89.28|89.33|89.28|30200
1626790360000|2021-07-20 14:12:40|89.36|89.3|89.4|89.35|89.44|89.35|89.36|89.3|11313
1626790370000|2021-07-20 14:12:50||89.36||89.36||89.36||89.36|192
1626790380000|2021-07-20 14:13:00|89.41|89.37|89.49|89.41|89.5|89.41|89.41|89.37|9329
1626790420000|2021-07-20 14:13:40|||||||||11105
1626790430000|2021-07-20 14:13:50|89.48|89.43|89.41|89.37|89.48|89.43|89.4|89.37|8304
1626790440000|2021-07-20 14:14:00|89.43|89.38|89.44|89.38|89.44|89.38|89.43|89.38|236
1626790450000|2021-07-20 14:14:10|89.43||89.43||89.43||89.43||0
1626790460000|2021-07-20 14:14:20|89.42|89.37|89.35|89.3|89.42|89.37|89.35|89.25|48050
1626790470000|2021-07-20 14:14:30|89.37|89.31|89.43|89.36|89.44|89.38|89.35|89.31|54985
1626790480000|2021-07-20 14:14:40|89.44|89.37|89.46|89.38|89.47|89.38|89.44|89.37|51
1626790490000|2021-07-20 14:14:50|89.45||89.45||89.45||89.45||4993
1626790500000|2021-07-20 14:15:00|89.46|89.39|89.51|89.46|89.51|89.47|89.46|89.39|3467
1626790510000|2021-07-20 14:15:10|89.5|89.43|89.41|89.37|89.5|89.43|89.41|89.33|28266
1626790520000|2021-07-20 14:15:20|89.43|89.36|89.41|89.34|89.44|89.36|89.41|89.33|7137
1626790540000|2021-07-20 14:15:40|||||||||1118
1626790550000|2021-07-20 14:15:50|||||||||61
1626790560000|2021-07-20 14:16:00|89.4|89.35|89.4|89.35|89.4|89.36|89.39|89.34|1340
1626790570000|2021-07-20 14:16:10|89.39|89.36|89.41|89.37|89.41|89.37|89.39|89.36|2490
1626790590000|2021-07-20 14:16:30|89.4|89.36|89.38|89.34|89.4|89.36|89.38|89.34|5944
1626790600000|2021-07-20 14:16:40|89.39|89.35|89.41|89.37|89.41|89.37|89.38|89.35|25921
1626790610000|2021-07-20 14:16:50|89.42|89.38|89.49|89.43|89.5|89.43|89.42|89.38|8127
1626790620000|2021-07-20 14:17:00|89.48|89.44|89.48|89.43|89.48|89.44|89.48|89.43|377
1626790630000|2021-07-20 14:17:10|89.47|89.42|89.48|89.43|89.49|89.43|89.45|89.39|6051
1626790640000|2021-07-20 14:17:20|89.49|89.44|89.48|89.43|89.5|89.44|89.48|89.43|0
1626790650000|2021-07-20 14:17:30|89.47||89.47||89.47||89.47||0
1626790660000|2021-07-20 14:17:40|89.48|89.44|89.54|89.5|89.56|89.5|89.48|89.44|11267
1626790670000|2021-07-20 14:17:50|89.56|89.51|89.6|89.54|89.61|89.54|89.56|89.51|3940
1626790680000|2021-07-20 14:18:00|89.62|89.55|89.67|89.6|89.68|89.6|89.62|89.55|4005
1626790690000|2021-07-20 14:18:10|89.66||89.66||89.66||89.66||0
1626790700000|2021-07-20 14:18:20|89.67|89.61|89.67|89.62|89.67|89.62|89.67|89.61|8065
1626790710000|2021-07-20 14:18:30|89.68|89.63|89.64|89.59|89.69|89.66|89.64|89.59|35826
1626790720000|2021-07-20 14:18:40|89.63||89.62||89.63||89.62||0
1626790730000|2021-07-20 14:18:50|89.63|89.6|89.65|89.6|89.66|89.61|89.63|89.59|2205
1626790740000|2021-07-20 14:19:00|89.66|89.61|89.66|89.62|89.66|89.62|89.66|89.61|2550
1626790750000|2021-07-20 14:19:10|89.68|89.65|89.65|89.61|89.69|89.65|89.65|89.61|10167
1626790760000|2021-07-20 14:19:20|89.66|89.59|89.65|89.61|89.66|89.61|89.65|89.59|6953
1626790770000|2021-07-20 14:19:30|89.64|89.59|89.68|89.64|89.68|89.64|89.63|89.59|11007
1626790780000|2021-07-20 14:19:40|89.69|89.65|89.71|89.64|89.71|89.66|89.69|89.63|2341
1626790790000|2021-07-20 14:19:50|89.7||89.7||89.7||89.7||0
1626790800000|2021-07-20 14:20:00|89.69|89.63|89.66|89.62|89.69|89.63|89.64|89.62|27077
1626790810000|2021-07-20 14:20:10|89.65||89.66||89.66||89.65||83
1626790820000|2021-07-20 14:20:20|89.65|89.63|89.63|89.61|89.65|89.63|89.63|89.59|9401
1626790830000|2021-07-20 14:20:30|89.64|89.62|89.67|89.62|89.67|89.63|89.64|89.61|11736
1626790840000|2021-07-20 14:20:40|89.66||89.66||89.66||89.66||222
1626790850000|2021-07-20 14:20:50|89.67|89.63|89.64|89.6|89.67|89.63|89.62|89.59|14144
1626790860000|2021-07-20 14:21:00|89.65|89.61|89.71|89.63|89.73|89.63|89.65|89.61|8221
1626790870000|2021-07-20 14:21:10|89.72|89.64|89.74|89.69|89.74|89.69|89.71|89.64|17196
1626790880000|2021-07-20 14:21:20|89.75|89.7|89.78|89.73|89.78|89.73|89.75|89.7|1671
1626790890000|2021-07-20 14:21:30|89.77|89.72|89.77|89.69|89.77|89.72|89.77|89.69|0
1626790900000|2021-07-20 14:21:40||89.7||89.7||89.7||89.7|0
1626790910000|2021-07-20 14:21:50|89.76||89.77||89.77||89.76||2170
1626790920000|2021-07-20 14:22:00|89.78|89.73|89.78|89.75|89.8|89.75|89.77|89.7|9874
1626790930000|2021-07-20 14:22:10|89.8|89.74|89.79|89.74|89.8|89.74|89.79|89.74|6190
1626790940000|2021-07-20 14:22:20|89.75|89.73|89.78|89.74|89.81|89.74|89.75|89.73|3433
1626790950000|2021-07-20 14:22:30|89.77||89.78||89.78||89.76||3922
1626790960000|2021-07-20 14:22:40|89.76|89.73|89.78|89.74|89.78|89.74|89.76|89.73|5737
1626790970000|2021-07-20 14:22:50|89.77||89.76||89.78||89.76||4430
1626790980000|2021-07-20 14:23:00|89.78|89.75|89.78|89.75|89.78|89.75|89.76|89.75|8382
1626790990000|2021-07-20 14:23:10|||||||||550
1626791000000|2021-07-20 14:23:20|89.8|89.76|89.86|89.82|89.87|89.82|89.8|89.75|18880
1626791010000|2021-07-20 14:23:30|89.83|89.81|89.83|89.79|89.84|89.81|89.81|89.79|13274
1626791020000|2021-07-20 14:23:40|89.82|89.77|89.82|89.78|89.82|89.79|89.82|89.77|22025
1626791030000|2021-07-20 14:23:50|89.83|89.79|89.87|89.81|89.88|89.81|89.83|89.79|17082
1626791040000|2021-07-20 14:24:00|89.88|89.83|89.83|89.76|89.88|89.84|89.83|89.75|14594
1626791050000|2021-07-20 14:24:10|89.82|89.75|89.79|89.75|89.82|89.75|89.79|89.75|6660
1626791060000|2021-07-20 14:24:20|89.8||89.79||89.8||89.79||0
1626791070000|2021-07-20 14:24:30|89.8|89.76|89.8|89.76|89.8|89.76|89.8|89.76|1395
1626791080000|2021-07-20 14:24:40|89.81|89.77|89.82|89.77|89.82|89.81|89.81|89.77|46336
1626791090000|2021-07-20 14:24:50|89.83|89.78|89.83|89.78|89.83|89.78|89.83|89.78|10
1626791100000|2021-07-20 14:25:00|89.85|89.79|89.92|89.86|89.94|89.86|89.85|89.79|21005
1626791110000|2021-07-20 14:25:10|89.91|89.84|89.93|89.86|89.94|89.91|89.91|89.84|5535
1626791120000|2021-07-20 14:25:20|89.91|89.87|89.89|89.84|89.91|89.87|89.88|89.82|0
1626791130000|2021-07-20 14:25:30|89.88|89.83|89.91|89.84|89.91|89.84|89.88|89.83|3455
1626791140000|2021-07-20 14:25:40|89.9||89.9||89.9||89.9||3912
1626791160000|2021-07-20 14:26:00|||||||||212
1626791170000|2021-07-20 14:26:10|89.91|89.85|90|89.92|90|89.92|89.91|89.85|16461
1626791180000|2021-07-20 14:26:20|89.99|89.93|90.05|89.98|90.06|89.98|89.99|89.93|20388
1626791190000|2021-07-20 14:26:30|90.04|89.97|90.01|89.95|90.04|89.97|90.01|89.91|0
1626791200000|2021-07-20 14:26:40|90|89.94|89.98|89.92|90|89.94|89.98|89.92|19505
1626791210000|2021-07-20 14:26:50|89.99|89.93|89.98|89.91|89.99|89.93|89.98|89.9|9989
1626791220000|2021-07-20 14:27:00|89.97|89.9|89.96|89.9|89.97|89.9|89.96|89.9|44
1626791230000|2021-07-20 14:27:10|89.95|89.87|89.96|89.92|89.96|89.93|89.92|89.87|22275
1626791240000|2021-07-20 14:27:20|89.95|89.91|89.93|89.87|89.95|89.91|89.93|89.87|16320
1626791260000|2021-07-20 14:27:40|89.92|89.85|89.83|89.78|89.92|89.85|89.81|89.76|10398
1626791270000|2021-07-20 14:27:50|89.84|89.79|89.81|89.76|89.84|89.79|89.81|89.76|6500
1626791280000|2021-07-20 14:28:00|89.82|89.77|89.91|89.85|89.92|89.85|89.82|89.77|14431
1626791290000|2021-07-20 14:28:10|89.9|89.83|89.83|89.78|89.9|89.83|89.83|89.78|6109
1626791300000|2021-07-20 14:28:20|89.82|89.79|89.83|89.78|89.84|89.82|89.82|89.78|3583
1626791310000|2021-07-20 14:28:30|||||||||2965
1626791320000|2021-07-20 14:28:40|89.81|89.76|89.78|89.76|89.83|89.76|89.78|89.76|3809
1626791330000|2021-07-20 14:28:50|89.79|89.73|89.8|89.75|89.81|89.76|89.75|89.72|27485
1626791340000|2021-07-20 14:29:00|89.82|89.77|89.84|89.78|89.84|89.78|89.82|89.77|1177
1626791350000|2021-07-20 14:29:10|89.86|89.79|89.88|89.8|89.88|89.8|89.86|89.79|5233
1626791360000|2021-07-20 14:29:20|89.89|89.81|89.92|89.85|89.93|89.85|89.89|89.81|1176
1626791370000|2021-07-20 14:29:30|89.91|89.84|89.89|89.84|89.91|89.84|89.89|89.84|0
1626791390000|2021-07-20 14:29:50|89.88|89.81|89.88|89.81|89.88|89.81|89.86|89.8|1029
1626791400000|2021-07-20 14:30:00|89.89|89.82|89.99|89.91|89.99|89.91|89.89|89.82|12942
1626791410000|2021-07-20 14:30:10||89.92||89.93||89.93||89.92|8
1626791420000|2021-07-20 14:30:20|89.98|89.92|89.98|89.92|89.98|89.92|89.98|89.92|2748
1626791430000|2021-07-20 14:30:30|||||||||1620
1626791440000|2021-07-20 14:30:40|89.97||89.96||89.97||89.96||217
1626791450000|2021-07-20 14:30:50|89.97|89.9|89.94|89.9|89.97|89.9|89.94|89.9|321
1626791460000|2021-07-20 14:31:00|89.93|89.87|89.89|89.84|89.93|89.87|89.89|89.83|31237
1626791470000|2021-07-20 14:31:10|89.88|89.83|89.89|89.84|89.89|89.84|89.88|89.83|0
1626791490000|2021-07-20 14:31:30|89.9|89.85|89.91|89.85|89.91|89.89|89.9|89.84|9781
1626791520000|2021-07-20 14:32:00|89.93|89.86|89.93|89.87|89.93|89.89|89.93|89.86|7792
1626791530000|2021-07-20 14:32:10|89.94|89.94|89.97|89.93|89.97|89.94|89.94|89.87|34623
1626791540000|2021-07-20 14:32:20|89.96|89.92|89.96|89.92|89.96|89.92|89.96|89.92|0
1626791550000|2021-07-20 14:32:30|89.95|89.89|89.91|89.85|89.95|89.89|89.91|89.83|4781
1626791560000|2021-07-20 14:32:40|||||||||8695
1626791570000|2021-07-20 14:32:50|89.9|89.9|89.83|89.77|89.91|89.9|89.83|89.77|27312
1626791580000|2021-07-20 14:33:00|89.84|89.78|89.82|89.78|89.84|89.78|89.82|89.78|0
1626791590000|2021-07-20 14:33:10|89.81|89.77|89.89|89.81|89.9|89.81|89.8|89.77|28949
1626791610000|2021-07-20 14:33:30|89.9|89.89|89.98|89.94|89.98|89.94|89.89|89.83|23603
1626791620000|2021-07-20 14:33:40|90.02|89.93|89.98|89.93|90.02|89.93|89.98|89.93|274
1626791630000|2021-07-20 14:33:50|89.97||89.97||89.97||89.97||5615
1626791640000|2021-07-20 14:34:00|89.96|89.92|89.93|89.86|89.96|89.92|89.93|89.85|5458
1626791650000|2021-07-20 14:34:10||89.87||89.87||89.87||89.87|3758
1626791660000|2021-07-20 14:34:20|89.94|89.88|89.92|89.87|89.94|89.88|89.92|89.87|5519
1626791670000|2021-07-20 14:34:30|89.91|89.88|89.94|89.88|89.94|89.88|89.91|89.88|23646
1626791680000|2021-07-20 14:34:40|89.95|89.9|90.01|89.93|90.02|89.95|89.95|89.9|16261
1626791690000|2021-07-20 14:34:50|89.99|89.94|89.99|89.96|90|89.96|89.97|89.94|4403
1626791700000|2021-07-20 14:35:00|89.98|89.93|90|89.94|90|89.94|89.94|89.9|29946
1626791710000|2021-07-20 14:35:10||89.95||89.96||89.96||89.91|0
1626791720000|2021-07-20 14:35:20|90.01|89.97|90.15|90.09|90.16|90.09|90.01|89.97|19067
1626791730000|2021-07-20 14:35:30|90.16|90.1|90.2|90.15|90.21|90.15|90.16|90.1|0
1626791740000|2021-07-20 14:35:40|90.23|90.11|90.28|90.21|90.3|90.21|90.23|90.11|3019
1626791750000|2021-07-20 14:35:50|90.27|90.19|90.17|90.12|90.27|90.19|90.17|90.09|21362
1626791760000|2021-07-20 14:36:00|90.16|90.09|90.16|90.09|90.16|90.09|90.16|90.07|2978
1626791770000|2021-07-20 14:36:10|90.15|90.08|90.12|90.08|90.15|90.08|90.12|90.07|6379
1626791780000|2021-07-20 14:36:20|90.11|90.07|90.06|90.02|90.11|90.07|90.06|90|17653
1626791790000|2021-07-20 14:36:30|90.05|90.01|90.03|89.98|90.05|90.01|90.03|89.98|4042
1626791800000|2021-07-20 14:36:40|90.02|89.95|90.01|89.95|90.02|89.95|90.01|89.93|11692
1626791810000|2021-07-20 14:36:50|90||90||90||90||0
1626791820000|2021-07-20 14:37:00|89.99|89.94|89.92|89.88|89.99|89.94|89.92|89.88|9454
1626791830000|2021-07-20 14:37:10|||||||||1100
1626791840000|2021-07-20 14:37:20|89.91|89.87|89.93|89.89|89.93|89.9|89.91|89.83|3321
1626791850000|2021-07-20 14:37:30||89.88||89.88||89.88||89.88|1
1626791860000|2021-07-20 14:37:40|89.92|89.89|89.92|89.88|89.92|89.89|89.92|89.88|0
1626791870000|2021-07-20 14:37:50|89.91|89.87|89.89|89.83|89.91|89.87|89.89|89.81|8315
1626791880000|2021-07-20 14:38:00||89.84||89.86||89.86||89.84|2225
1626791890000|2021-07-20 14:38:10|89.9|89.87|89.92|89.89|89.94|89.89|89.9|89.86|37509
1626791900000|2021-07-20 14:38:20|89.94|89.9|89.93|89.88|89.96|89.95|89.91|89.83|54891
1626791910000|2021-07-20 14:38:30|89.94|89.89|89.94|89.91|89.94|89.91|89.94|89.89|16738
1626791920000|2021-07-20 14:38:40|89.93|89.9|89.92|89.86|89.93|89.9|89.9|89.85|17047
1626791930000|2021-07-20 14:38:50|89.91||89.91||89.91||89.91||1418
1626791940000|2021-07-20 14:39:00||89.87||89.87||89.87||89.87|8
1626791950000|2021-07-20 14:39:10|89.9|89.88|89.89|89.86|89.9|89.88|89.89|89.86|5601
1626791960000|2021-07-20 14:39:20|89.9|89.87|89.89|89.87|89.9|89.88|89.89|89.86|9706
1626791970000|2021-07-20 14:39:30|89.9|89.88|90.02|89.98|90.02|89.98|89.9|89.87|18450
1626791980000|2021-07-20 14:39:40|90.01|89.97|90.03|89.98|90.06|90|90.01|89.97|23024
1626791990000|2021-07-20 14:39:50||89.99||90||90||89.99|0
1626792000000|2021-07-20 14:40:00|90.04|90.01|90.14|90.09|90.14|90.09|90.04|90|12435
1626792010000|2021-07-20 14:40:10|90.13|90.1|90.14|90.1|90.14|90.11|90.13|90.09|4000
1626792020000|2021-07-20 14:40:20||90.11||90.11||90.11||90.11|1
1626792030000|2021-07-20 14:40:30|90.13|90.12|90.07|90.03|90.15|90.12|90.07|90.01|32369
1626792040000|2021-07-20 14:40:40|90.08||90.08||90.08||90.08||167
1626792050000|2021-07-20 14:40:50|90.09|90.04|90.11|90.05|90.12|90.1|90.09|90.04|28156
1626792060000|2021-07-20 14:41:00|90.1|90.04|90.1|90.04|90.1|90.04|90.1|90.04|0
1626792070000|2021-07-20 14:41:10|90.09|90.03|90.04|89.97|90.09|90.03|90.04|89.96|16106
1626792080000|2021-07-20 14:41:20|90.02|89.96|89.96|89.91|90.02|89.96|89.96|89.88|17231
1626792100000|2021-07-20 14:41:40|89.95|89.89|89.9|89.85|89.95|89.89|89.89|89.85|8386
1626792110000|2021-07-20 14:41:50|89.91|89.87|89.92|89.85|89.94|89.89|89.9|89.85|22266
1626792120000|2021-07-20 14:42:00|89.9|89.86|89.9|89.86|89.9|89.86|89.89|89.86|1529
1626792130000|2021-07-20 14:42:10|89.89|89.85|89.89|89.86|89.9|89.86|89.89|89.85|98
1626792140000|2021-07-20 14:42:20|89.9|89.85|89.89|89.85|89.91|89.85|89.89|89.85|4550
1626792160000|2021-07-20 14:42:40|||||||||1054
1626792170000|2021-07-20 14:42:50|89.88|89.82|89.85|89.8|89.88|89.82|89.85|89.8|8491
1626792180000|2021-07-20 14:43:00|89.84|89.78|89.82|89.76|89.84|89.78|89.79|89.72|16707
1626792190000|2021-07-20 14:43:10|89.83|89.77|89.84|89.77|89.84|89.83|89.82|89.77|50030
1626792210000|2021-07-20 14:43:30|89.83||89.82||89.83||89.82||8
1626792220000|2021-07-20 14:43:40|89.83|89.78|89.84|89.79|89.84|89.8|89.83|89.78|14945
1626792230000|2021-07-20 14:43:50|89.85|89.8|89.88|89.82|89.88|89.83|89.85|89.8|22105
1626792240000|2021-07-20 14:44:00|89.89||89.88||89.89||89.88||1000
1626792260000|2021-07-20 14:44:20|89.89|89.84|89.88|89.84|89.89|89.85|89.88|89.84|10
1626792270000|2021-07-20 14:44:30|89.89|89.85|89.95|89.92|89.98|89.92|89.89|89.85|15855
1626792280000|2021-07-20 14:44:40|89.96|89.93|90.01|89.94|90.06|89.98|89.96|89.93|6191
1626792290000|2021-07-20 14:44:50|90|89.92|89.96|89.91|90|89.92|89.96|89.91|15624
1626792300000|2021-07-20 14:45:00|89.95|89.88|89.92|89.86|89.96|89.88|89.92|89.85|11036
1626792310000|2021-07-20 14:45:10|||||||||2224
1626792320000|2021-07-20 14:45:20|||||||||1000834
1626792330000|2021-07-20 14:45:30|89.91|89.85|89.91|89.86|89.91|89.86|89.88|89.81|5193
1626792350000|2021-07-20 14:45:50|||||||||69
1626792360000|2021-07-20 14:46:00|89.92|89.87|89.95|89.9|89.95|89.91|89.92|89.87|26182
1626792370000|2021-07-20 14:46:10|89.96|89.91|89.97|89.93|89.97|89.96|89.96|89.91|9644
1626792380000|2021-07-20 14:46:20|89.98|89.95|90.02|89.97|90.04|89.98|89.98|89.94|18609
1626792390000|2021-07-20 14:46:30|90.01|89.95|90|89.95|90.01|89.96|90|89.93|4658
1626792400000|2021-07-20 14:46:40|90.01|89.96|90.02|89.99|90.02|89.99|90.01|89.96|14521
1626792410000|2021-07-20 14:46:50|90.03|90|90.08|90.02|90.08|90.05|90.03|89.99|17087
1626792420000|2021-07-20 14:47:00|90.07|90.04|90.06|90.03|90.08|90.05|90.06|90.01|30
1626792430000|2021-07-20 14:47:10|90.05|90.02|89.99|89.92|90.05|90.02|89.99|89.91|22559
1626792440000|2021-07-20 14:47:20||89.94||89.93||89.94||89.91|0
1626792460000|2021-07-20 14:47:40|||||||||1100
1626792480000|2021-07-20 14:48:00|89.98|89.91|89.93|89.9|89.98|89.91|89.93|89.85|15157
1626792490000|2021-07-20 14:48:10|89.94|89.91|89.96|89.91|89.97|89.93|89.94|89.89|13207
1626792500000|2021-07-20 14:48:20|89.95||89.95||89.96||89.95||118
1626792510000|2021-07-20 14:48:30|89.94|89.89|89.98|89.94|89.98|89.95|89.92|89.89|9143
1626792520000|2021-07-20 14:48:40||89.95||89.95||89.95||89.95|206
1626792530000|2021-07-20 14:48:50|89.97|89.93|89.97|89.93|89.97|89.93|89.97|89.93|1178
1626792540000|2021-07-20 14:49:00|89.96|89.89|89.94|89.89|89.96|89.9|89.94|89.89|6922
1626792560000|2021-07-20 14:49:20||89.9||89.91||89.91||89.9|578
1626792580000|2021-07-20 14:49:40|89.93|89.89|89.97|89.93|89.97|89.94|89.93|89.89|12272
1626792590000|2021-07-20 14:49:50|89.99|89.94|90.01|89.98|90.01|89.98|89.99|89.94|16996
1626792610000|2021-07-20 14:50:10|90.03|89.99|90.07|90.03|90.08|90.03|90.01|89.99|9636
1626792630000|2021-07-20 14:50:30|90.03|90.01|90.11|90.05|90.11|90.07|90.03|90|15699
1626792640000|2021-07-20 14:50:40|90.1|90.06|90.15|90.09|90.16|90.1|90.1|90.06|489
1626792650000|2021-07-20 14:50:50|90.18|90.1|90.15|90.1|90.18|90.11|90.15|90.1|9550
1626792660000|2021-07-20 14:51:00||90.11||90.11||90.11||90.11|2619
1626792670000|2021-07-20 14:51:10|90.13|90.1|90.1|90.08|90.13|90.1|90.1|90.07|8380
1626792680000|2021-07-20 14:51:20|90.13|90.09|90.19|90.13|90.19|90.13|90.13|90.09|8458
1626792700000|2021-07-20 14:51:40|90.18|90.11|90.18|90.12|90.19|90.12|90.18|90.11|6280
1626792710000|2021-07-20 14:51:50||90.14||90.13||90.14||90.09|5166
1626792720000|2021-07-20 14:52:00|||||||||1090
1626792730000|2021-07-20 14:52:10|90.21|90.14|90.21|90.18|90.21|90.18|90.21|90.14|2
1626792740000|2021-07-20 14:52:20|90.2|90.17|90.2|90.17|90.2|90.17|90.2|90.17|3107
1626792760000|2021-07-20 14:52:40|90.19|90.15|90.17|90.14|90.19|90.15|90.17|90.12|4452
1626792770000|2021-07-20 14:52:50|||||||||4476
1626792780000|2021-07-20 14:53:00|90.2|90.15|90.22|90.18|90.22|90.18|90.19|90.15|42188
1626792790000|2021-07-20 14:53:10|90.21|90.17|90.19|90.16|90.21|90.17|90.19|90.16|2231
1626792800000|2021-07-20 14:53:20|90.2|90.17|90.31|90.26|90.31|90.26|90.2|90.16|53993
1626792810000|2021-07-20 14:53:30|90.33|90.27|90.4|90.35|90.41|90.35|90.33|90.27|5246
1626792820000|2021-07-20 14:53:40|90.43|90.36|90.43|90.35|90.43|90.39|90.43|90.35|18580
1626792830000|2021-07-20 14:53:50|90.41||90.41||90.41||90.41||702
1626792840000|2021-07-20 14:54:00|90.43|90.38|90.48|90.4|90.5|90.43|90.42|90.38|49741
1626792850000|2021-07-20 14:54:10|90.47||90.47||90.47||90.47||24
1626792860000|2021-07-20 14:54:20|90.48|90.41|90.46|90.43|90.48|90.43|90.46|90.41|4900
1626792870000|2021-07-20 14:54:30|90.48||90.47||90.48||90.47||5817
1626792880000|2021-07-20 14:54:40|90.46|90.42|90.44|90.39|90.46|90.42|90.44|90.37|3514
1626792890000|2021-07-20 14:54:50|90.46||90.46||90.46||90.46||30
1626792900000|2021-07-20 14:55:00|90.47|90.41|90.5|90.42|90.5|90.42|90.46|90.41|11932
1626792910000|2021-07-20 14:55:10||90.43||90.44||90.45||90.42|3846
1626792920000|2021-07-20 14:55:20|90.49|90.42|90.48|90.42|90.49|90.42|90.48|90.41|2863
1626792940000|2021-07-20 14:55:40|90.47||90.47||90.47||90.47||0
1626792950000|2021-07-20 14:55:50|90.48|90.43|90.47|90.43|90.49|90.43|90.47|90.43|2311
1626792960000|2021-07-20 14:56:00|90.49|90.44|90.52|90.46|90.53|90.47|90.47|90.43|28513
1626792970000|2021-07-20 14:56:10|90.54|90.47|90.55|90.51|90.55|90.51|90.54|90.47|4317
1626792980000|2021-07-20 14:56:20|90.58|90.52|90.6|90.56|90.6|90.56|90.58|90.52|10980
1626792990000|2021-07-20 14:56:30||90.57||90.56||90.58||90.56|1955
1626793000000|2021-07-20 14:56:40|||||||||15001
1626793010000|2021-07-20 14:56:50|90.59|90.55|90.49|90.44|90.59|90.55|90.48|90.43|47988
1626793020000|2021-07-20 14:57:00|90.52|90.45|90.54|90.48|90.54|90.48|90.52|90.45|8632
1626793030000|2021-07-20 14:57:10|90.55||90.55||90.55||90.55||0
1626793040000|2021-07-20 14:57:20|90.56|90.51|90.58|90.53|90.58|90.53|90.56|90.51|7366
1626793050000|2021-07-20 14:57:30|90.59||90.58||90.59||90.57||4036
1626793060000|2021-07-20 14:57:40|90.59|90.54|90.6|90.56|90.6|90.56|90.59|90.54|4914
1626793070000|2021-07-20 14:57:50|90.58||90.6||90.6||90.58||27
1626793080000|2021-07-20 14:58:00|90.61|90.57|90.61|90.56|90.63|90.61|90.61|90.56|26255
1626793090000|2021-07-20 14:58:10|90.6|90.57|90.61|90.56|90.62|90.57|90.6|90.56|43
1626793100000|2021-07-20 14:58:20|90.62||90.61||90.62||90.61||3296
1626793110000|2021-07-20 14:58:30|||||||||19730
1626793130000|2021-07-20 14:58:50|||||||||1127
1626793140000|2021-07-20 14:59:00|90.62|90.57|90.61|90.57|90.62|90.57|90.61|90.57|232
1626793150000|2021-07-20 14:59:10|90.62|90.56|90.66|90.61|90.69|90.63|90.58|90.53|27836
1626793160000|2021-07-20 14:59:20|90.65|90.58|90.59|90.53|90.65|90.58|90.58|90.53|7045
1626793170000|2021-07-20 14:59:30|90.58|90.54|90.58|90.53|90.59|90.55|90.58|90.53|26779
1626793180000|2021-07-20 14:59:40|90.59|90.54|90.6|90.55|90.6|90.55|90.58|90.54|3853
1626793190000|2021-07-20 14:59:50|90.58|90.54|90.58|90.54|90.6|90.54|90.58|90.54|4874
1626793200000|2021-07-20 15:00:00|90.6|90.55|90.62|90.55|90.67|90.62|90.58|90.55|30169
1626793210000|2021-07-20 15:00:10|90.61|90.54|90.6|90.54|90.61|90.54|90.6|90.53|16515
1626793220000|2021-07-20 15:00:20|90.61|90.55|90.62|90.55|90.62|90.55|90.61|90.55|2125
1626793240000|2021-07-20 15:00:40|90.61|90.54|90.55|90.48|90.61|90.54|90.55|90.48|9184
1626793250000|2021-07-20 15:00:50|90.54|90.47|90.54|90.46|90.54|90.47|90.54|90.45|0
1626793260000|2021-07-20 15:01:00|90.52|90.45|90.51|90.45|90.52|90.45|90.51|90.45|4719
1626793280000|2021-07-20 15:01:20||90.44||90.44||90.44||90.44|2795
1626793300000|2021-07-20 15:01:40|90.5|90.43|90.47|90.42|90.5|90.44|90.45|90.41|30901
1626793310000|2021-07-20 15:01:50|90.48|90.48|90.51|90.47|90.51|90.48|90.46|90.42|49762
1626793320000|2021-07-20 15:02:00|90.5|90.46|90.51|90.46|90.51|90.46|90.48|90.45|2292
1626793330000|2021-07-20 15:02:10|90.5|90.45|90.48|90.42|90.5|90.46|90.48|90.41|6912
1626793340000|2021-07-20 15:02:20|90.46|90.41|90.45|90.41|90.46|90.41|90.45|90.41|5184
1626793350000|2021-07-20 15:02:30|90.48||90.47||90.48||90.47||51
1626793360000|2021-07-20 15:02:40|90.48|90.42|90.51|90.46|90.51|90.46|90.46|90.41|26253
1626793370000|2021-07-20 15:02:50|90.54|90.47|90.59|90.53|90.59|90.53|90.51|90.47|31172
1626793380000|2021-07-20 15:03:00|90.62|90.54|90.67|90.61|90.68|90.61|90.6|90.53|10795
1626793390000|2021-07-20 15:03:10|90.68|90.62|90.66|90.63|90.68|90.65|90.66|90.62|0
1626793400000|2021-07-20 15:03:20|90.67|90.65|90.75|90.7|90.76|90.7|90.67|90.63|34396
1626793410000|2021-07-20 15:03:30|90.74|90.68|90.68|90.63|90.74|90.68|90.68|90.63|9669
1626793420000|2021-07-20 15:03:40|90.71|90.64|90.75|90.71|90.75|90.71|90.68|90.64|11922
1626793430000|2021-07-20 15:03:50|90.76|90.67|90.79|90.73|90.8|90.74|90.76|90.67|875
1626793440000|2021-07-20 15:04:00|90.78|90.7|90.75|90.68|90.78|90.73|90.75|90.65|9496
1626793450000|2021-07-20 15:04:10||90.67||90.67||90.68||90.67|10165
1626793460000|2021-07-20 15:04:20|90.74|90.66|90.65|90.57|90.74|90.66|90.65|90.57|132858
1626793470000|2021-07-20 15:04:30|90.64|90.58|90.69|90.65|90.69|90.65|90.63|90.58|24232
1626793480000|2021-07-20 15:04:40|90.68|90.63|90.69|90.64|90.69|90.64|90.66|90.63|27988
1626793490000|2021-07-20 15:04:50|90.71|90.66|90.71|90.67|90.71|90.67|90.71|90.64|10488
1626793500000|2021-07-20 15:05:00|90.7|90.65|90.75|90.68|90.75|90.68|90.69|90.65|18477
1626793510000|2021-07-20 15:05:10|90.76|90.69|90.78|90.74|90.8|90.74|90.76|90.69|20491
1626793520000|2021-07-20 15:05:20|90.79|90.75|90.82|90.77|90.82|90.78|90.79|90.75|27315
1626793530000|2021-07-20 15:05:30|90.86||90.8||90.86||90.8||3004
1626793540000|2021-07-20 15:05:40|90.82|90.78|90.86|90.8|90.9|90.8|90.82|90.78|6050
1626793550000|2021-07-20 15:05:50|90.84|90.79|90.79|90.74|90.86|90.79|90.79|90.74|21127
1626793560000|2021-07-20 15:06:00|90.78|90.73|90.8|90.75|90.8|90.75|90.75|90.72|10313
1626793570000|2021-07-20 15:06:10|90.82||90.83||90.83||90.82||2097
1626793580000|2021-07-20 15:06:20|90.84|90.77|90.85|90.78|90.88|90.78|90.84|90.77|2754
1626793590000|2021-07-20 15:06:30|90.84|90.76|90.78|90.72|90.84|90.76|90.77|90.69|24326
1626793600000|2021-07-20 15:06:40|90.77|90.73|90.77|90.73|90.77|90.73|90.77|90.73|0
1626793620000|2021-07-20 15:07:00|90.78|90.74|90.79|90.76|90.8|90.76|90.78|90.73|24958
1626793630000|2021-07-20 15:07:10|90.8|90.74|90.79|90.74|90.8|90.74|90.78|90.73|24075
1626793640000|2021-07-20 15:07:20|90.78|90.75|90.79|90.75|90.79|90.75|90.78|90.75|2914
1626793650000|2021-07-20 15:07:30|90.8|90.76|90.8|90.77|90.8|90.77|90.8|90.76|13199
1626793660000|2021-07-20 15:07:40|90.79|90.76|90.79|90.75|90.79|90.76|90.78|90.73|13000
1626793670000|2021-07-20 15:07:50|90.78|90.73|90.78|90.73|90.79|90.73|90.77|90.73|1891
1626793680000|2021-07-20 15:08:00|90.77|90.72|90.74|90.7|90.77|90.73|90.74|90.7|2339
1626793690000|2021-07-20 15:08:10||90.71||90.71||90.71||90.71|301
1626793700000|2021-07-20 15:08:20|90.76|90.72|90.77|90.72|90.78|90.74|90.76|90.71|38063
1626793710000|2021-07-20 15:08:30|90.76|90.7|90.75|90.68|90.76|90.7|90.75|90.68|10790
1626793730000|2021-07-20 15:08:50|90.74|90.67|90.69|90.64|90.74|90.67|90.69|90.63|10807
1626793740000|2021-07-20 15:09:00|90.7|90.65|90.76|90.73|90.76|90.73|90.7|90.65|16824
1626793750000|2021-07-20 15:09:10|90.78|90.74|90.81|90.78|90.84|90.79|90.78|90.74|15397
1626793760000|2021-07-20 15:09:20|90.8|90.79|90.81|90.78|90.81|90.79|90.8|90.78|6462
1626793770000|2021-07-20 15:09:30|90.82|90.79|90.86|90.83|90.86|90.83|90.82|90.79|9370
1626793780000|2021-07-20 15:09:40|90.87|90.84|90.81|90.76|90.87|90.84|90.79|90.74|66598
1626793790000|2021-07-20 15:09:50|90.82|90.83|90.82|90.76|90.84|90.83|90.82|90.76|28682
1626793800000|2021-07-20 15:10:00|90.81|90.74|90.79|90.75|90.81|90.75|90.79|90.74|4034
1626793810000|2021-07-20 15:10:10|||||||||189
1626793820000|2021-07-20 15:10:20|90.8|90.76|90.86|90.81|90.86|90.81|90.8|90.75|91219
1626793830000|2021-07-20 15:10:30|90.85|90.8|90.8|90.76|90.85|90.8|90.8|90.75|12965
1626793840000|2021-07-20 15:10:40|90.79|90.74|90.76|90.74|90.79|90.74|90.76|90.74|6805
1626793850000|2021-07-20 15:10:50|90.75|90.7|90.76|90.71|90.76|90.71|90.74|90.7|4645
1626793860000|2021-07-20 15:11:00|90.77|90.72|90.8|90.72|90.8|90.72|90.77|90.71|22875
1626793870000|2021-07-20 15:11:10|90.79||90.79||90.79||90.79||0
1626793880000|2021-07-20 15:11:20||90.73||90.73||90.73||90.73|165
1626793890000|2021-07-20 15:11:30|||||||||377
1626793900000|2021-07-20 15:11:40|||||||||2203
1626793910000|2021-07-20 15:11:50|90.78|90.72|90.71|90.66|90.78|90.72|90.69|90.66|54012
1626793920000|2021-07-20 15:12:00|90.7|90.63|90.55|90.5|90.7|90.63|90.55|90.5|169860
1626793930000|2021-07-20 15:12:10|90.56|90.51|90.55|90.5|90.56|90.52|90.55|90.5|14741
1626793940000|2021-07-20 15:12:20|90.5|90.48|90.48|90.4|90.5|90.48|90.48|90.4|85194
1626793950000|2021-07-20 15:12:30|90.47|90.39|90.43|90.38|90.47|90.43|90.42|90.36|14457
1626793990000|2021-07-20 15:13:10|90.42|90.36|90.38|90.34|90.42|90.37|90.35|90.28|58019
1626794000000|2021-07-20 15:13:20|90.39|90.35|90.39|90.36|90.43|90.38|90.39|90.35|51664
1626794010000|2021-07-20 15:13:30|90.4|90.37|90.43|90.38|90.44|90.38|90.4|90.37|7294
1626794020000|2021-07-20 15:13:40||90.39||90.39||90.4||90.39|0
1626794030000|2021-07-20 15:13:50||90.4||90.39||90.4||90.39|2432
1626794040000|2021-07-20 15:14:00|90.42|90.38|90.37|90.32|90.42|90.38|90.37|90.32|23826
1626794050000|2021-07-20 15:14:10|90.36|90.3|90.38|90.33|90.38|90.33|90.36|90.29|3436
1626794070000|2021-07-20 15:14:30|90.39|90.38|90.42|90.39|90.42|90.4|90.38|90.33|28980
1626794080000|2021-07-20 15:14:40|90.44|90.4|90.42|90.38|90.46|90.41|90.42|90.38|11487
1626794090000|2021-07-20 15:14:50|90.41|90.36|90.37|90.29|90.41|90.36|90.33|90.26|31199
1626794100000|2021-07-20 15:15:00|90.35|90.3|90.46|90.4|90.46|90.4|90.34|90.3|24722
1626794110000|2021-07-20 15:15:10|90.45|90.39|90.46|90.39|90.46|90.39|90.42|90.38|11111
1626794120000|2021-07-20 15:15:20|90.45|90.4|90.45|90.4|90.46|90.4|90.45|90.4|1094
1626794130000|2021-07-20 15:15:30|||||||||1000
1626794140000|2021-07-20 15:15:40|90.48|90.41|90.48|90.41|90.49|90.41|90.48|90.41|1768
1626794150000|2021-07-20 15:15:50|90.45|90.42|90.42|90.4|90.45|90.42|90.42|90.4|6380
1626794160000|2021-07-20 15:16:00|90.41|90.39|90.39|90.35|90.42|90.39|90.39|90.34|51158
1626794170000|2021-07-20 15:16:10|90.38|90.32|90.37|90.33|90.38|90.33|90.35|90.32|10589
1626794190000|2021-07-20 15:16:30|90.36|90.3|90.36|90.34|90.38|90.34|90.33|90.29|34301
1626794200000|2021-07-20 15:16:40|90.37|90.38|90.37|90.34|90.39|90.38|90.36|90.34|23988
1626794210000|2021-07-20 15:16:50|||||||||1106
1626794220000|2021-07-20 15:17:00|90.39|90.36|90.42|90.37|90.42|90.37|90.39|90.36|13737
1626794230000|2021-07-20 15:17:10|90.41||90.41||90.41||90.41||0
1626794240000|2021-07-20 15:17:20|90.4|90.36|90.35|90.33|90.4|90.36|90.35|90.32|23883
1626794250000|2021-07-20 15:17:30|90.33|90.32|90.33|90.27|90.35|90.32|90.33|90.26|21673
1626794260000|2021-07-20 15:17:40|90.34|90.28|90.35|90.3|90.35|90.3|90.34|90.28|12440
1626794270000|2021-07-20 15:17:50|90.36|90.31|90.38|90.33|90.41|90.33|90.35|90.31|35418
1626794280000|2021-07-20 15:18:00|90.37|90.32|90.36|90.32|90.37|90.32|90.36|90.32|7642
1626794290000|2021-07-20 15:18:10|90.35|90.33|90.35|90.32|90.36|90.33|90.34|90.32|7530
1626794300000|2021-07-20 15:18:20|90.36|90.33|90.37|90.33|90.37|90.33|90.36|90.33|3099
1626794320000|2021-07-20 15:18:40|90.39|90.34|90.38|90.34|90.4|90.34|90.37|90.34|5920
1626794330000|2021-07-20 15:18:50|||||||||19258
1626794340000|2021-07-20 15:19:00|90.37|90.32|90.33|90.3|90.37|90.32|90.33|90.3|17557
1626794350000|2021-07-20 15:19:10|90.34|90.31|90.34|90.31|90.34|90.31|90.33|90.31|6372
1626794360000|2021-07-20 15:19:20|90.33|90.3|90.32|90.27|90.33|90.3|90.32|90.27|11234
1626794380000|2021-07-20 15:19:40|90.3|90.25|90.27|90.24|90.32|90.27|90.27|90.24|9687
1626794390000|2021-07-20 15:19:50|||||||||553
1626794400000|2021-07-20 15:20:00|90.26|90.25|90.26|90.22|90.29|90.25|90.25|90.2|44403
1626794410000|2021-07-20 15:20:10|90.27|90.23|90.39|90.33|90.41|90.33|90.27|90.23|29911
1626794420000|2021-07-20 15:20:20||90.32||90.33||90.33||90.32|0
1626794430000|2021-07-20 15:20:30|90.38|90.34|90.4|90.37|90.46|90.4|90.38|90.33|18828
1626794440000|2021-07-20 15:20:40|90.42|90.36|90.41|90.35|90.42|90.36|90.38|90.34|1730
1626794450000|2021-07-20 15:20:50||90.36||90.36||90.36||90.36|5427
1626794460000|2021-07-20 15:21:00|90.4|90.35|90.38|90.34|90.4|90.35|90.36|90.33|15908
1626794470000|2021-07-20 15:21:10|90.39|90.35|90.39|90.35|90.4|90.35|90.39|90.33|5242
1626794480000|2021-07-20 15:21:20|90.38|90.34|90.38|90.34|90.38|90.34|90.38|90.34|0
1626794490000|2021-07-20 15:21:30|90.34|90.33|90.32|90.26|90.37|90.33|90.32|90.26|17610
1626794500000|2021-07-20 15:21:40|||||||||2231
1626794510000|2021-07-20 15:21:50||90.27||90.27||90.27||90.27|0
1626794520000|2021-07-20 15:22:00|90.31|90.28|90.31|90.28|90.31|90.28|90.31|90.28|30
1626794530000|2021-07-20 15:22:10|90.3|90.27|90.29|90.25|90.3|90.27|90.29|90.25|7679
1626794540000|2021-07-20 15:22:20|90.26|90.24|90.29|90.24|90.29|90.24|90.26|90.24|4777
1626794550000|2021-07-20 15:22:30|||||||||3614
1626794570000|2021-07-20 15:22:50|90.28|90.23|90.24|90.2|90.28|90.24|90.24|90.2|65451
1626794580000|2021-07-20 15:23:00|90.23||90.23||90.23||90.23||0
1626794590000|2021-07-20 15:23:10|90.24|90.21|90.24|90.2|90.24|90.21|90.24|90.2|1258
1626794600000|2021-07-20 15:23:20|90.25|90.21|90.24|90.2|90.25|90.21|90.24|90.2|12984
1626794610000|2021-07-20 15:23:30|90.23||90.23||90.23||90.23||10037
1626794620000|2021-07-20 15:23:40|90.24|90.21|90.22|90.17|90.24|90.21|90.22|90.16|5181
1626794630000|2021-07-20 15:23:50|||||||||2000
1626794640000|2021-07-20 15:24:00|90.21|90.21|90.22|90.18|90.24|90.21|90.18|90.13|107410
1626794650000|2021-07-20 15:24:10|90.24|90.22|90.24|90.2|90.24|90.22|90.24|90.18|6317
1626794660000|2021-07-20 15:24:20|90.23|90.19|90.21|90.18|90.23|90.19|90.21|90.18|3795
1626794670000|2021-07-20 15:24:30|90.2|90.15|90.19|90.14|90.2|90.15|90.19|90.14|3736
1626794680000|2021-07-20 15:24:40|90.18|90.11|90.17|90.1|90.18|90.11|90.14|90.1|9476
1626794690000|2021-07-20 15:24:50|90.18|90.11|90.21|90.16|90.21|90.16|90.18|90.11|19892
1626794700000|2021-07-20 15:25:00|90.22|90.21|90.26|90.2|90.29|90.24|90.22|90.19|18987
1626794710000|2021-07-20 15:25:10|90.27|90.21|90.31|90.25|90.33|90.26|90.27|90.21|38530
1626794720000|2021-07-20 15:25:20|90.3|90.26|90.29|90.25|90.33|90.31|90.29|90.25|15829
1626794730000|2021-07-20 15:25:30|90.27|90.24|90.32|90.29|90.33|90.29|90.27|90.22|16298
1626794740000|2021-07-20 15:25:40|90.31|90.3|90.33|90.3|90.33|90.3|90.31|90.3|2752
1626794750000|2021-07-20 15:25:50|90.32|90.29|90.35|90.31|90.35|90.31|90.3|90.23|23088
1626794770000|2021-07-20 15:26:10|90.34|90.3|90.31|90.25|90.34|90.31|90.31|90.25|55383
1626794800000|2021-07-20 15:26:40|90.3|90.22|90.27|90.22|90.3|90.22|90.25|90.19|18893
1626794810000|2021-07-20 15:26:50|90.28|90.23|90.34|90.29|90.35|90.31|90.28|90.23|33583
1626794820000|2021-07-20 15:27:00|90.33|90.28|90.35|90.31|90.35|90.31|90.31|90.28|27155
1626794830000|2021-07-20 15:27:10|90.36|90.32|90.42|90.38|90.42|90.38|90.36|90.32|25819
1626794840000|2021-07-20 15:27:20|90.43|90.4|90.43|90.4|90.43|90.4|90.43|90.4|6091
1626794850000|2021-07-20 15:27:30|90.41|90.38|90.4|90.36|90.41|90.38|90.4|90.36|5358
1626794860000|2021-07-20 15:27:40|90.41||90.41||90.41||90.41||6667
1626794870000|2021-07-20 15:27:50|90.4|90.35|90.33|90.29|90.4|90.35|90.33|90.29|26519
1626794880000|2021-07-20 15:28:00||90.3||90.3||90.3||90.3|673
1626794890000|2021-07-20 15:28:10|90.3|90.29|90.31|90.26|90.33|90.29|90.29|90.25|15481
1626794900000|2021-07-20 15:28:20|90.3||90.3||90.31||90.3||2808
1626794910000|2021-07-20 15:28:30|90.29|90.25|90.24|90.19|90.29|90.25|90.24|90.19|6698
1626794920000|2021-07-20 15:28:40|90.23|90.16|90.2|90.16|90.23|90.2|90.2|90.15|7938
1626794930000|2021-07-20 15:28:50|90.19|90.14|90.15|90.1|90.19|90.14|90.11|90.09|12367
1626794940000|2021-07-20 15:29:00|90.17|90.09|90.15|90.11|90.18|90.13|90.14|90.09|44324
1626794950000|2021-07-20 15:29:10|90.14|90.12|90.16|90.1|90.21|90.16|90.14|90.1|27105
1626794960000|2021-07-20 15:29:20|90.14|90.11|90.13|90.09|90.14|90.13|90.13|90.09|2980
1626794970000|2021-07-20 15:29:30|90.12|90.08|90.11|90.05|90.13|90.09|90.1|90.02|19302
1626794980000|2021-07-20 15:29:40|90.1|90.03|90.09|90.03|90.1|90.03|90.09|90.02|3192
1626794990000|2021-07-20 15:29:50|90.11|90.05|90.11|90.02|90.13|90.06|90.09|90.02|18082
1626850810000|2021-07-21 07:00:10|91.27|90.82|91.15|90.86|91.4|90.96|91|90.81|7286
1626850820000|2021-07-21 07:00:20|91.19|90.89|91.2|90.96|91.3|90.96|91.19|90.89|7446
1626850830000|2021-07-21 07:00:30|||||||||12141
1626850840000|2021-07-21 07:00:40|||||||||1157
1626850850000|2021-07-21 07:00:50|91.3|90.97|91.39|91.08|91.4|91.09|91.3|90.97|22056
1626850860000|2021-07-21 07:01:00|91.38|90.94|91.34|90.97|91.4|91.06|91.21|90.94|8620
1626850870000|2021-07-21 07:01:10|91.33|90.98|91.24|90.97|91.35|90.99|91.21|90.97|3261
1626850880000|2021-07-21 07:01:20|91.23|90.96|91.18|90.96|91.23|90.96|91.18|90.96|4957
1626850890000|2021-07-21 07:01:30|||||||||10900
1626850900000|2021-07-21 07:01:40|91.25|90.97|91.26|90.97|91.29|90.98|91.23|90.96|982
1626850910000|2021-07-21 07:01:50|91.25|90.96|91.16|90.87|91.25|90.96|91.16|90.81|4326
1626850920000|2021-07-21 07:02:00|91.19|90.88|91.2|90.91|91.24|90.91|91.15|90.86|5293
1626850930000|2021-07-21 07:02:10|91.19||91.16||91.19||91.12||2632
1626850940000|2021-07-21 07:02:20|91.15||91.08||91.15||91.08||4467
1626850950000|2021-07-21 07:02:30|91.07|90.82|91.13|90.86|91.18|90.91|91.05|90.73|7533
1626850960000|2021-07-21 07:02:40|91.18|91.13|91.4|91.22|91.4|91.39|91.05|90.86|10520
1626850970000|2021-07-21 07:02:50|91.41|91.39|91.42|91.21|91.61|91.39|91.41|91.12|2233
1626850980000|2021-07-21 07:03:00|91.43|91.22|91.4|91.21|91.55|91.43|91.38|91.18|14861
1626850990000|2021-07-21 07:03:10|91.39|91.22|91.51|91.32|91.61|91.39|91.35|91.21|13536
1626851000000|2021-07-21 07:03:20|91.53|91.3|91.64|91.43|91.65|91.44|91.53|91.3|1699
1626851010000|2021-07-21 07:03:30|91.63|91.41|91.6|91.4|91.63|91.41|91.6|91.38|2080
1626851020000|2021-07-21 07:03:40||91.41||91.41||91.41||91.41|1204
1626851030000|2021-07-21 07:03:50|91.62|91.42|91.77|91.58|91.77|91.58|91.62|91.42|7683
1626851040000|2021-07-21 07:04:00|91.76|91.57|91.43|91.05|91.76|91.57|91.38|91.04|22846
1626851050000|2021-07-21 07:04:10|91.42|91.06|91.37|91.08|91.45|91.1|91.35|91.04|3932
1626851060000|2021-07-21 07:04:20|91.38|91.09|91.48|91.2|91.76|91.45|91.37|91.09|27915
1626851070000|2021-07-21 07:04:30|91.47|91.33|91.66|91.38|91.71|91.43|91.32|91.04|460
1626851080000|2021-07-21 07:04:40||91.39||91.39||91.41||91.38|100
1626851090000|2021-07-21 07:04:50|91.65|91.41|91.48|91.22|91.65|91.44|91.44|91.13|9171
1626851100000|2021-07-21 07:05:00|91.51|91.23|91.52|91.4|91.71|91.41|91.46|91.18|12821
1626851110000|2021-07-21 07:05:10|91.53|91.3|91.74|91.54|91.77|91.54|91.37|91.08|19787
1626851120000|2021-07-21 07:05:20|91.73|91.55|91.68|91.49|91.74|91.57|91.68|91.44|465
1626851130000|2021-07-21 07:05:30|91.76|91.5|91.71|91.52|91.77|91.52|91.69|91.43|73
1626851140000|2021-07-21 07:05:40|91.75|91.69|91.76|91.57|91.78|91.69|91.69|91.52|27370
1626851150000|2021-07-21 07:05:50|91.77|91.58|91.75|91.49|92|91.81|91.73|91.4|32790
1626851160000|2021-07-21 07:06:00|91.74|91.5|92.07|91.9|92.1|91.9|91.74|91.5|43190
1626851170000|2021-07-21 07:06:10|92.06|91.82|91.73|91.47|92.06|91.83|91.72|91.41|55921
1626851180000|2021-07-21 07:06:20|91.72|91.48|91.89|91.63|91.94|91.64|91.71|91.47|15177
1626851190000|2021-07-21 07:06:30|91.9|91.64|91.68|91.48|91.9|91.67|91.56|91.28|6572
1626851200000|2021-07-21 07:06:40|91.67|91.49|91.84|91.64|91.87|91.73|91.67|91.49|119942
1626851210000|2021-07-21 07:06:50|91.85|91.65|91.8|91.62|91.86|91.71|91.78|91.6|1126
1626851220000|2021-07-21 07:07:00|91.81|91.63|92.08|91.91|92.09|91.97|91.8|91.63|48987
1626851230000|2021-07-21 07:07:10|92.07|91.92|92.26|92.17|92.28|92.17|92.06|91.92|20231
1626851240000|2021-07-21 07:07:20|92.27|92.18|92.37|92.18|92.47|92.35|92.25|92.17|28874
1626851250000|2021-07-21 07:07:30|92.36|92.2|92.44|92.28|92.45|92.28|92.35|92.12|10180
1626851260000|2021-07-21 07:07:40|92.45|92.29|92.5|92.38|92.51|92.38|92.44|92.25|19521
1626851270000|2021-07-21 07:07:50|92.49|92.39|92.51|92.27|92.66|92.6|92.44|92.22|24129
1626851280000|2021-07-21 07:08:00|92.5|92.28|92.51|92.38|92.51|92.42|92.47|92.25|49558
1626851290000|2021-07-21 07:08:10|92.58|92.39|92.66|92.55|92.66|92.55|92.52|92.32|45956
1626851300000|2021-07-21 07:08:20|92.57|92.56|92.67|92.48|92.7|92.57|92.49|92.27|64368
1626851310000|2021-07-21 07:08:30|92.68|92.5|92.7|92.59|92.7|92.6|92.66|92.45|11422
1626851320000|2021-07-21 07:08:40|92.76|92.6|92.85|92.76|92.91|92.78|92.73|92.55|26287
1626851330000|2021-07-21 07:08:50|92.9|92.67|92.89|92.75|92.9|92.76|92.85|92.65|6310
1626851340000|2021-07-21 07:09:00|92.84|92.74|92.89|92.74|92.9|92.75|92.81|92.66|50687
1626851350000|2021-07-21 07:09:10|92.88|92.76|92.88|92.78|92.88|92.78|92.87|92.76|19492
1626851360000|2021-07-21 07:09:20|92.87|92.76|92.86|92.72|92.88|92.77|92.75|92.58|47577
1626851370000|2021-07-21 07:09:30|92.88|92.73|92.93|92.79|92.97|92.79|92.85|92.7|13584
1626851380000|2021-07-21 07:09:40|92.95|92.8|92.93|92.78|93.06|92.92|92.93|92.69|59620
1626851390000|2021-07-21 07:09:50|92.92|92.76|92.78|92.59|92.92|92.78|92.78|92.51|23451
1626851400000|2021-07-21 07:10:00|92.77|92.58|92.74|92.62|92.77|92.62|92.74|92.51|38683
1626851410000|2021-07-21 07:10:10|92.73|92.53|92.73|92.58|92.75|92.62|92.71|92.53|10861
1626851420000|2021-07-21 07:10:20|92.74|92.59|92.86|92.72|92.87|92.8|92.73|92.59|24339
1626851430000|2021-07-21 07:10:30|92.85|92.68|92.91|92.8|92.95|92.8|92.81|92.63|79
1626851440000|2021-07-21 07:10:40|92.9|92.74|92.67|92.54|92.9|92.74|92.67|92.49|12275
1626851450000|2021-07-21 07:10:50|92.68|92.55|92.71|92.56|92.72|92.56|92.68|92.55|1000
1626851460000|2021-07-21 07:11:00|92.7|92.57|92.73|92.59|92.74|92.6|92.61|92.54|13496
1626851470000|2021-07-21 07:11:10|92.72|92.58|92.68|92.59|92.72|92.59|92.68|92.58|2768
1626851480000|2021-07-21 07:11:20|92.7|92.58|92.69|92.54|92.71|92.58|92.66|92.54|1582
1626851490000|2021-07-21 07:11:30|92.68|92.53|92.5|92.37|92.71|92.53|92.48|92.27|89994
1626851500000|2021-07-21 07:11:40|92.51|92.38|92.5|92.38|92.51|92.39|92.5|92.37|11719
1626851510000|2021-07-21 07:11:50|92.51|92.36|92.31|92.2|92.52|92.36|92.31|92.18|4397
1626851520000|2021-07-21 07:12:00|92.3|92.12|92.43|92.34|92.43|92.34|92.2|92.12|11567
1626851530000|2021-07-21 07:12:10|92.49|92.33|92.57|92.4|92.57|92.4|92.49|92.31|2920
1626851540000|2021-07-21 07:12:20|92.58|92.41|92.6|92.46|92.62|92.46|92.58|92.41|933
1626851550000|2021-07-21 07:12:30|92.62|92.47|92.6|92.48|92.65|92.49|92.6|92.47|10781
1626851560000|2021-07-21 07:12:40|92.59|92.47|92.5|92.37|92.59|92.47|92.49|92.37|8826
1626851570000|2021-07-21 07:12:50|92.51|92.38|92.38|92.25|92.51|92.38|92.38|92.18|8542
1626851580000|2021-07-21 07:13:00|92.37|92.15|92.29|92.13|92.37|92.15|92.27|92.12|3015
1626851590000|2021-07-21 07:13:10|92.28||92.25||92.3||92.25||50
1626851600000|2021-07-21 07:13:20|92.26|92.14|92.29|92.14|92.29|92.14|92.26|92.14|0
1626851610000|2021-07-21 07:13:30|92.28|92.13|92.17|92.06|92.28|92.14|92.17|91.96|9405
1626851620000|2021-07-21 07:13:40|92.2|92.07|92.29|92.14|92.3|92.14|92.2|92.07|9679
1626851630000|2021-07-21 07:13:50|92.3|92.15|92.41|92.25|92.46|92.27|92.3|92.15|5102
1626851640000|2021-07-21 07:14:00|92.42|92.26|92.61|92.45|92.63|92.46|92.42|92.25|6855
1626851650000|2021-07-21 07:14:10|92.62|92.46|92.66|92.54|92.66|92.54|92.62|92.46|4082
1626851660000|2021-07-21 07:14:20||92.55||92.56||92.56||92.55|532
1626851670000|2021-07-21 07:14:30|92.65|92.55|92.62|92.48|92.65|92.55|92.47|92.45|64436
1626851680000|2021-07-21 07:14:40|92.61|92.47|92.59|92.47|92.61|92.47|92.59|92.47|2595
1626851690000|2021-07-21 07:14:50|92.61|92.48|92.66|92.52|92.66|92.52|92.61|92.48|1000
1626851700000|2021-07-21 07:15:00|92.64|92.5|92.65|92.55|92.66|92.55|92.64|92.5|1189
1626851710000|2021-07-21 07:15:10|92.66|92.56|92.7|92.63|92.7|92.63|92.66|92.56|5255
1626851720000|2021-07-21 07:15:20|92.75|92.64|92.78|92.68|92.78|92.68|92.75|92.64|5371
1626851730000|2021-07-21 07:15:30||92.67||92.69||92.69||92.67|6014
1626851740000|2021-07-21 07:15:40|92.85|92.7|92.86|92.7|92.89|92.7|92.85|92.7|54
1626851750000|2021-07-21 07:15:50|92.85|92.71|92.84|92.7|92.85|92.71|92.84|92.7|7960
1626851760000|2021-07-21 07:16:00|92.83|92.69|92.83|92.69|92.83|92.69|92.77|92.67|24102
1626851770000|2021-07-21 07:16:10|92.84|92.7|92.86|92.74|92.86|92.74|92.84|92.7|2743
1626851780000|2021-07-21 07:16:20|92.85|92.73|92.77|92.64|92.85|92.73|92.76|92.58|11571
1626851790000|2021-07-21 07:16:30|92.79|92.65|92.64|92.49|92.79|92.65|92.64|92.45|8766
1626851800000|2021-07-21 07:16:40|92.66|92.5|92.74|92.61|92.76|92.61|92.66|92.5|9971
1626851810000|2021-07-21 07:16:50|92.75||92.73||92.75||92.73||357
1626851820000|2021-07-21 07:17:00|||||||||49
1626851830000|2021-07-21 07:17:10|92.74|92.62|92.73|92.62|92.74|92.62|92.73|92.61|186
1626851840000|2021-07-21 07:17:20|92.74|92.64|92.77|92.65|92.83|92.69|92.74|92.64|18913
1626851850000|2021-07-21 07:17:30|92.74||92.71||92.74||92.71||5961
1626851860000|2021-07-21 07:17:40|92.72|92.66|92.7|92.57|92.8|92.66|92.66|92.5|3696
1626851870000|2021-07-21 07:17:50|92.71|92.58|92.75|92.65|92.8|92.65|92.71|92.58|2689
1626851880000|2021-07-21 07:18:00|92.78|92.63|92.89|92.75|92.98|92.84|92.77|92.63|54368
1626851890000|2021-07-21 07:18:10|92.88|92.79|92.99|92.88|93|92.98|92.87|92.72|11539
1626851900000|2021-07-21 07:18:20||92.89||92.92||92.92||92.88|49
1626851910000|2021-07-21 07:18:30||92.93||92.93||92.93||92.92|1401
1626851920000|2021-07-21 07:18:40|93|92.94|93.09|93|93.12|93|93|92.93|5817
1626851930000|2021-07-21 07:18:50|93.11|93.01|93.18|93.06|93.18|93.06|93.1|93|2946
1626851940000|2021-07-21 07:19:00|93.19|93.07|93.33|93.19|93.34|93.19|93.19|93.06|7387
1626851950000|2021-07-21 07:19:10|93.34|93.2|93.55|93.43|93.55|93.43|93.34|93.2|44483
1626851960000|2021-07-21 07:19:20|93.54|93.42|93.53|93.42|93.54|93.42|93.52|93.42|200010
1626851970000|2021-07-21 07:19:30|93.4|93.38|93.25|93.05|93.54|93.42|93.11|93|344621
1626851980000|2021-07-21 07:19:40|93.24|93.06|93.32|93.17|93.32|93.17|93.24|93.06|7299
1626851990000|2021-07-21 07:19:50|93.37|93.18|93.41|93.25|93.47|93.25|93.37|93.18|6108
1626852000000|2021-07-21 07:20:00|93.4|93.26|93.45|93.3|93.45|93.3|93.4|93.26|8612
1626852010000|2021-07-21 07:20:10|93.44|93.23|93.36|93.25|93.44|93.3|93.26|93.22|10397
1626852020000|2021-07-21 07:20:20|93.35|93.19|93.25|93.08|93.35|93.19|93.25|93.04|6574
1626852030000|2021-07-21 07:20:30||93.1||93.1||93.1||93.1|0
1626852040000|2021-07-21 07:20:40|93.24||93.24||93.24||93.24||1013
1626852050000|2021-07-21 07:20:50|93.25|93.11|93.28|93.13|93.29|93.13|93.25|93.11|10882
1626852060000|2021-07-21 07:21:00|93.25|93.25|93.32|93.12|93.35|93.25|93.25|93.11|13889
1626852070000|2021-07-21 07:21:10|||||||||290
1626852080000|2021-07-21 07:21:20||93.13||93.13||93.13||93.12|620
1626852090000|2021-07-21 07:21:30|93.31|93.14|93.21|93.11|93.31|93.15|93.21|93.11|5388
1626852100000|2021-07-21 07:21:40|93.2||93.21||93.22||93.2||8762
1626852110000|2021-07-21 07:21:50|93.23|93.12|93.29|93.2|93.34|93.22|93.23|93.12|5200
1626852120000|2021-07-21 07:22:00|93.28|93.16|93.27|93.19|93.28|93.2|93.16|93.11|11134
1626852130000|2021-07-21 07:22:10|93.33|93.2|93.38|93.29|93.38|93.29|93.33|93.2|3634
1626852140000|2021-07-21 07:22:20|93.37|93.28|93.33|93.18|93.37|93.28|93.31|93.17|15733
1626852150000|2021-07-21 07:22:30||93.19||93.2||93.23||93.15|2549
1626852160000|2021-07-21 07:22:40|93.36|93.22|93.45|93.29|93.45|93.29|93.36|93.22|2162
1626852170000|2021-07-21 07:22:50|93.46|93.3|93.45|93.31|93.46|93.31|93.44|93.29|549
1626852180000|2021-07-21 07:23:00|93.47|93.32|93.48|93.38|93.48|93.38|93.47|93.32|100
1626852190000|2021-07-21 07:23:10|93.51|93.4|93.56|93.44|93.58|93.44|93.5|93.4|33668
1626852200000|2021-07-21 07:23:20|93.55|93.45|93.54|93.44|93.57|93.45|93.54|93.44|8562
1626852210000|2021-07-21 07:23:30|93.53|93.4|93.55|93.43|93.55|93.44|93.5|93.4|8674
1626852220000|2021-07-21 07:23:40|93.56|93.44|93.56|93.43|93.64|93.59|93.54|93.43|3665
1626852230000|2021-07-21 07:23:50|93.55|93.4|93.61|93.47|93.61|93.47|93.45|93.4|36344
1626852240000|2021-07-21 07:24:00|93.62|93.48|93.6|93.5|93.65|93.5|93.59|93.48|7679
1626852250000|2021-07-21 07:24:10|93.63|93.51|93.63|93.54|93.63|93.54|93.63|93.51|34010
1626852260000|2021-07-21 07:24:20|93.65|93.55|93.75|93.65|93.76|93.65|93.65|93.55|6149
1626852270000|2021-07-21 07:24:30|93.74|93.61|93.56|93.44|93.74|93.65|93.56|93.43|47555
1626852280000|2021-07-21 07:24:40|93.55|93.45|93.57|93.47|93.6|93.53|93.55|93.39|14571
1626852290000|2021-07-21 07:24:50|93.56||93.56||93.56||93.56||3925
1626852300000|2021-07-21 07:25:00||93.48||93.48||93.48||93.47|49
1626852310000|2021-07-21 07:25:10|93.57|93.49|93.57|93.47|93.61|93.55|93.57|93.47|14602
1626852320000|2021-07-21 07:25:20|93.59|93.48|93.73|93.6|93.74|93.61|93.57|93.42|18870
1626852330000|2021-07-21 07:25:30|93.72|93.61|93.7|93.58|93.76|93.64|93.56|93.5|411200
1626852340000|2021-07-21 07:25:40|93.69|93.59|93.69|93.58|93.72|93.7|93.69|93.58|22718
1626852350000|2021-07-21 07:25:50|93.7|93.59|93.63|93.54|93.7|93.59|93.63|93.49|4045
1626852360000|2021-07-21 07:26:00|93.65|93.51|93.54|93.41|93.65|93.51|93.54|93.36|4116
1626852370000|2021-07-21 07:26:10|93.53|93.39|93.47|93.37|93.53|93.39|93.43|93.33|8981
1626852380000|2021-07-21 07:26:20|93.46|93.38|93.49|93.43|93.49|93.43|93.46|93.37|199
1626852390000|2021-07-21 07:26:30|93.55|93.44|93.6|93.53|93.68|93.58|93.53|93.44|13974
1626852400000|2021-07-21 07:26:40|93.67|93.54|93.72|93.59|93.73|93.59|93.64|93.54|5914
1626852410000|2021-07-21 07:26:50|93.69|93.69|93.76|93.6|93.77|93.69|93.69|93.59|621
1626852420000|2021-07-21 07:27:00|93.75|93.59|93.67|93.53|93.75|93.59|93.67|93.53|31369
1626852430000|2021-07-21 07:27:10|93.68|93.54|93.68|93.54|93.69|93.59|93.68|93.54|6406
1626852440000|2021-07-21 07:27:20|93.71|93.55|93.71|93.58|93.75|93.59|93.56|93.54|194237
1626852450000|2021-07-21 07:27:30|93.73|93.59|93.66|93.53|93.74|93.6|93.66|93.53|19066
1626852460000|2021-07-21 07:27:40|93.68|93.54|93.68|93.54|93.69|93.54|93.68|93.54|2135
1626852470000|2021-07-21 07:27:50|93.7|93.55|93.71|93.56|93.72|93.56|93.7|93.55|534
1626852480000|2021-07-21 07:28:00|93.73|93.57|93.71|93.63|93.75|93.63|93.71|93.57|7228
1626852490000|2021-07-21 07:28:10|93.75||93.71||93.75||93.71||0
1626852500000|2021-07-21 07:28:20|93.75|93.64|93.76|93.67|93.76|93.69|93.75|93.64|29799
1626852510000|2021-07-21 07:28:30|93.75|93.68|93.88|93.77|93.93|93.79|93.75|93.65|32882
1626852520000|2021-07-21 07:28:40|93.89|93.78|93.91|93.82|93.91|93.82|93.89|93.77|1294
1626852530000|2021-07-21 07:28:50||93.83||93.83||93.83||93.83|0
1626852540000|2021-07-21 07:29:00|93.94|93.84|93.99|93.87|94|93.87|93.94|93.84|7057
1626852550000|2021-07-21 07:29:10|93.98|93.88|94.04|93.94|94.04|93.96|93.91|93.87|43300
1626852560000|2021-07-21 07:29:20|94.03|93.93|93.94|93.87|94.03|93.93|93.94|93.8|16131
1626852570000|2021-07-21 07:29:30|93.93|93.88|94.1|93.99|94.16|94.03|93.93|93.88|67758
1626852580000|2021-07-21 07:29:40|||||||||15754
1626852590000|2021-07-21 07:29:50|94.11|94|94.13|94.02|94.14|94.02|94.11|94|8501
1626852600000|2021-07-21 07:30:00|||||||||4742
1626852610000|2021-07-21 07:30:10|94.14|94.03|94.28|94.19|94.35|94.2|94.14|94.03|14622
1626852620000|2021-07-21 07:30:20|94.31|94.2|94.3|94.22|94.33|94.22|94.3|94.2|0
1626852630000|2021-07-21 07:30:30|94.34|94.2|94.23|94.13|94.34|94.2|94.08|94.02|51218
1626852640000|2021-07-21 07:30:40|94.22|94.11|94.27|94.16|94.27|94.16|94.19|94.06|9677
1626852650000|2021-07-21 07:30:50|94.26|94.17|94.25|94.18|94.27|94.18|94.25|94.17|10412
1626852660000|2021-07-21 07:31:00|94.27|94.19|94.32|94.23|94.33|94.23|94.27|94.19|1421
1626852670000|2021-07-21 07:31:10|94.31|94.22|94.31|94.21|94.32|94.22|94.19|94.18|19390
1626852680000|2021-07-21 07:31:20|94.32|94.18|94.32|94.22|94.36|94.24|94.27|94.18|17889
1626852690000|2021-07-21 07:31:30|94.33|94.24|94.38|94.28|94.4|94.28|94.33|94.24|15118
1626852700000|2021-07-21 07:31:40|94.37||94.36||94.38||94.36||0
1626852710000|2021-07-21 07:31:50|94.37|94.29|94.54|94.46|94.55|94.46|94.37|94.28|41572
1626852720000|2021-07-21 07:32:00|||||||||7276
1626852730000|2021-07-21 07:32:10|||||||||4300
1626852740000|2021-07-21 07:32:20|94.53|94.43|94.47|94.38|94.53|94.46|94.4|94.3|35797
1626852750000|2021-07-21 07:32:30|94.46|94.39|94.47|94.42|94.48|94.42|94.46|94.38|344
1626852760000|2021-07-21 07:32:40||94.43||94.43||94.43||94.43|2409
1626852770000|2021-07-21 07:32:50|94.48|94.44|94.62|94.52|94.64|94.52|94.48|94.43|8533
1626852780000|2021-07-21 07:33:00|94.61|94.49|94.57|94.48|94.61|94.49|94.56|94.48|14667
1626852790000|2021-07-21 07:33:10|94.58|94.49|94.63|94.53|94.64|94.53|94.57|94.49|10578
1626852800000|2021-07-21 07:33:20|94.67|94.54|94.74|94.64|94.75|94.64|94.65|94.54|5812
1626852810000|2021-07-21 07:33:30|94.75|94.7|94.69|94.59|94.77|94.7|94.69|94.58|34249
1626852820000|2021-07-21 07:33:40|94.68|94.55|94.54|94.42|94.68|94.55|94.5|94.37|77022
1626852830000|2021-07-21 07:33:50|94.53|94.43|94.52|94.44|94.53|94.46|94.52|94.43|10518
1626852840000|2021-07-21 07:34:00|94.53|94.45|94.54|94.44|94.58|94.46|94.53|94.44|20590
1626852850000|2021-07-21 07:34:10|94.55|94.45|94.49|94.41|94.58|94.45|94.44|94.36|95662
1626852860000|2021-07-21 07:34:20|94.52|94.42|94.44|94.37|94.52|94.43|94.44|94.37|21646
1626852870000|2021-07-21 07:34:30|94.47|94.38|94.49|94.43|94.53|94.43|94.46|94.38|60321
1626852880000|2021-07-21 07:34:40|94.53|94.44|94.78|94.68|94.79|94.68|94.53|94.44|13517
1626852890000|2021-07-21 07:34:50|94.77|94.65|94.67|94.56|94.77|94.65|94.67|94.5|33588
1626852900000|2021-07-21 07:35:00|94.66|94.55|94.67|94.59|94.67|94.59|94.63|94.53|12468
1626852910000|2021-07-21 07:35:10|94.68|94.63|94.67|94.59|94.7|94.63|94.67|94.57|24998
1626852920000|2021-07-21 07:35:20|94.68|94.61|94.79|94.67|94.9|94.77|94.68|94.61|22321
1626852930000|2021-07-21 07:35:30||94.68||94.68||94.68||94.65|1055
1626852940000|2021-07-21 07:35:40|94.8|94.69|94.79|94.7|94.84|94.72|94.76|94.68|6907
1626852950000|2021-07-21 07:35:50|94.78|94.71|94.85|94.77|94.89|94.78|94.76|94.7|31431
1626852960000|2021-07-21 07:36:00|94.84|94.74|94.77|94.65|94.84|94.74|94.76|94.65|13290
1626852970000|2021-07-21 07:36:10|94.74|94.63|94.73|94.64|94.75|94.64|94.7|94.6|6126
1626852980000|2021-07-21 07:36:20|94.72|94.62|94.65|94.54|94.72|94.62|94.65|94.52|10601
1626852990000|2021-07-21 07:36:30|94.64|94.55|94.62|94.52|94.66|94.55|94.62|94.52|882
1626853000000|2021-07-21 07:36:40|94.61|94.53|94.61|94.52|94.61|94.54|94.61|94.52|4443
1626853010000|2021-07-21 07:36:50|94.62|94.53|94.63|94.53|94.63|94.53|94.62|94.53|1057
1626853020000|2021-07-21 07:37:00|94.67|94.54|94.67|94.61|94.68|94.61|94.63|94.54|22290
1626853030000|2021-07-21 07:37:10|94.7|94.62|94.7|94.64|94.7|94.64|94.69|94.62|7
1626853040000|2021-07-21 07:37:20|94.74|94.68|94.76|94.68|94.86|94.78|94.74|94.66|17017
1626853050000|2021-07-21 07:37:30|94.77|94.69|94.74|94.68|94.85|94.79|94.74|94.68|14707
1626853060000|2021-07-21 07:37:40|94.73|94.65|94.68|94.63|94.73|94.68|94.68|94.63|19777
1626853070000|2021-07-21 07:37:50|94.69|94.64|94.79|94.69|94.8|94.71|94.69|94.63|29369
1626853080000|2021-07-21 07:38:00|94.77|94.68|94.68|94.59|94.77|94.69|94.68|94.57|5806
1626853090000|2021-07-21 07:38:10|94.67|94.57|94.63|94.52|94.67|94.57|94.63|94.51|49
1626853100000|2021-07-21 07:38:20|94.61|94.53|94.65|94.57|94.69|94.57|94.61|94.53|430
1626853110000|2021-07-21 07:38:30|94.64|94.56|94.65|94.57|94.65|94.57|94.61|94.56|49
1626853120000|2021-07-21 07:38:40|94.69|94.58|94.8|94.71|94.8|94.71|94.69|94.58|29435
1626853130000|2021-07-21 07:38:50|94.79|94.72|94.75|94.64|94.79|94.76|94.75|94.63|19237
1626853140000|2021-07-21 07:39:00|94.74|94.62|94.69|94.62|94.74|94.69|94.6|94.59|12098
1626853150000|2021-07-21 07:39:10|94.7|94.63|94.74|94.65|94.77|94.65|94.7|94.62|42458
1626853160000|2021-07-21 07:39:20|94.76|94.66|94.74|94.68|94.76|94.69|94.74|94.65|10904
1626853170000|2021-07-21 07:39:30|94.77|94.69|94.79|94.71|94.79|94.71|94.77|94.69|4344
1626853190000|2021-07-21 07:39:50|94.78|94.72|94.83|94.77|94.83|94.8|94.78|94.71|35177
1626853200000|2021-07-21 07:40:00|94.82|94.76|94.7|94.64|94.82|94.76|94.69|94.59|13393
1626853210000|2021-07-21 07:40:10|94.71|94.65|94.94|94.86|94.96|94.86|94.71|94.65|11969
1626853220000|2021-07-21 07:40:20|94.95|94.9|94.98|94.88|94.98|94.9|94.94|94.83|26309
1626853230000|2021-07-21 07:40:30|94.97|94.89|95.11|95.04|95.17|95.05|94.97|94.89|56717
1626853240000|2021-07-21 07:40:40|||||||||6476
1626853260000|2021-07-21 07:41:00|95.1|95.05|95.06|95.01|95.1|95.07|95.06|95|12073
1626853270000|2021-07-21 07:41:10|95.07|95|95.15|95.05|95.16|95.05|95.07|95|11353
1626853280000|2021-07-21 07:41:20|95.14|95.02|95.11|95.02|95.14|95.05|95.11|95.01|110413
1626853290000|2021-07-21 07:41:30|95.12|95.03|95.15|95.08|95.16|95.08|95.1|95.03|26655
1626853300000|2021-07-21 07:41:40|95.16|95.06|95.17|95.12|95.22|95.16|95.15|95.06|97208
1626853310000|2021-07-21 07:41:50||95.13||95.13||95.13||95.13|0
1626853320000|2021-07-21 07:42:00|95.16|95.07|95.15|95.06|95.17|95.08|95.15|95.04|7260
1626853330000|2021-07-21 07:42:10|95.14|95.04|95.17|95.1|95.24|95.12|95.13|95.03|23715
1626853340000|2021-07-21 07:42:20|95.18|95.11|95.3|95.23|95.3|95.24|95.18|95.11|12870
1626853350000|2021-07-21 07:42:30|95.36|95.24|95.48|95.4|95.5|95.4|95.36|95.23|5110
1626853360000|2021-07-21 07:42:40|95.49|95.41|95.48|95.4|95.56|95.46|95.48|95.4|55759
1626853370000|2021-07-21 07:42:50|95.49|95.41|95.52|95.43|95.56|95.45|95.49|95.41|91055
1626853380000|2021-07-21 07:43:00|95.49|95.41|95.44|95.4|95.53|95.47|95.42|95.4|91307
1626853390000|2021-07-21 07:43:10|95.45|95.41|95.47|95.4|95.56|95.44|95.45|95.4|18674
1626853400000|2021-07-21 07:43:20|95.48|95.41|95.5|95.42|95.5|95.42|95.48|95.4|130
1626853410000|2021-07-21 07:43:30|95.49|95.43|95.57|95.5|95.6|95.51|95.49|95.43|17744
1626853420000|2021-07-21 07:43:40|||||||||11301
1626853430000|2021-07-21 07:43:50|95.58|95.51|95.57|95.5|95.6|95.52|95.55|95.5|9645
1626853440000|2021-07-21 07:44:00|95.53|95.51|95.57|95.51|95.57|95.53|95.53|95.49|18896
1626853450000|2021-07-21 07:44:10|95.6|95.52|95.6|95.53|95.6|95.57|95.6|95.52|12176
1626853460000|2021-07-21 07:44:20|95.59|95.52|95.43|95.32|95.59|95.52|95.4|95.27|107843
1626853470000|2021-07-21 07:44:30|95.44|95.35|95.26|95.22|95.45|95.36|95.26|95.19|54371
1626853480000|2021-07-21 07:44:40|95.34|95.23|95.38|95.29|95.43|95.29|95.32|95.23|8532
1626853490000|2021-07-21 07:44:50|95.39|95.3|95.27|95.19|95.39|95.3|95.27|95.19|22951
1626853500000|2021-07-21 07:45:00|95.28|95.18|95.35|95.26|95.36|95.26|95.24|95.14|20738
1626853510000|2021-07-21 07:45:10|95.37|95.27|95.41|95.31|95.41|95.31|95.36|95.27|10972
1626853520000|2021-07-21 07:45:20|95.4|95.3|95.44|95.35|95.45|95.37|95.38|95.3|7396
1626853530000|2021-07-21 07:45:30|95.45|95.36|95.47|95.4|95.47|95.41|95.37|95.36|3454
1626853540000|2021-07-21 07:45:40|95.46|95.39|95.31|95.22|95.48|95.39|95.31|95.21|38786
1626853550000|2021-07-21 07:45:50|95.3|95.23|95.32|95.29|95.38|95.29|95.3|95.23|12892
1626853560000|2021-07-21 07:46:00|95.35|95.3|95.38|95.3|95.41|95.31|95.35|95.29|3300
1626853570000|2021-07-21 07:46:10|95.37|95.29|95.37|95.29|95.38|95.29|95.37|95.29|130
1626853580000|2021-07-21 07:46:20|95.38|95.3|95.39|95.32|95.4|95.32|95.38|95.3|15781
1626853590000|2021-07-21 07:46:30|95.38|95.31|95.35|95.29|95.38|95.31|95.35|95.29|28807
1626853600000|2021-07-21 07:46:40|95.37|95.3|95.56|95.48|95.57|95.5|95.37|95.3|49437
1626853610000|2021-07-21 07:46:50|95.57|95.49|95.6|95.54|95.6|95.59|95.57|95.49|23684
1626853620000|2021-07-21 07:47:00|95.59|95.55|95.55|95.5|95.6|95.55|95.54|95.5|7639
1626853630000|2021-07-21 07:47:10|95.57|95.51|95.55|95.49|95.58|95.55|95.53|95.48|5247
1626853640000|2021-07-21 07:47:20|95.56|95.5|95.51|95.44|95.58|95.5|95.5|95.43|11012
1626853650000|2021-07-21 07:47:30|95.5|95.43|95.45|95.41|95.5|95.44|95.45|95.41|5544
1626853660000|2021-07-21 07:47:40|95.46|95.42|95.4|95.37|95.46|95.42|95.4|95.37|5156
1626853670000|2021-07-21 07:47:50|95.39|95.33|95.36|95.31|95.39|95.33|95.26|95.25|36096
1626853680000|2021-07-21 07:48:00|95.38|95.32|95.27|95.2|95.38|95.35|95.27|95.2|9318
1626853690000|2021-07-21 07:48:10|95.26|95.19|95.23|95.15|95.26|95.19|95.21|95.13|14498
1626853700000|2021-07-21 07:48:20|95.24|95.16|95.37|95.28|95.42|95.28|95.23|95.16|33665
1626853710000|2021-07-21 07:48:30|95.36|95.29|95.45|95.38|95.46|95.39|95.35|95.29|20128
1626853720000|2021-07-21 07:48:40|95.44|95.35|95.43|95.32|95.44|95.35|95.43|95.32|1671
1626853730000|2021-07-21 07:48:50|95.42|95.31|95.39|95.34|95.42|95.34|95.39|95.3|1569
1626853740000|2021-07-21 07:49:00|95.4|95.35|95.3|95.29|95.42|95.37|95.29|95.23|12505
1626853750000|2021-07-21 07:49:10|95.29|95.23|95.24|95.16|95.29|95.23|95.24|95.14|5425
1626853760000|2021-07-21 07:49:20|95.25|95.17|95.33|95.27|95.36|95.29|95.25|95.17|34682
1626853770000|2021-07-21 07:49:30|95.39|95.28|95.39|95.31|95.4|95.31|95.38|95.28|2194
1626853780000|2021-07-21 07:49:40|95.4|95.32|95.43|95.39|95.45|95.39|95.4|95.32|3556
1626853790000|2021-07-21 07:49:50|95.49|95.4|95.39|95.3|95.5|95.43|95.39|95.27|43340
1626853800000|2021-07-21 07:50:00|95.38|95.29|95.4|95.35|95.4|95.37|95.36|95.27|16998
1626853810000|2021-07-21 07:50:10|95.38|95.34|95.38|95.29|95.38|95.34|95.36|95.27|2870
1626853820000|2021-07-21 07:50:20|95.4|95.3|95.44|95.37|95.44|95.37|95.39|95.3|20680
1626853830000|2021-07-21 07:50:30|95.43|95.36|95.39|95.31|95.44|95.37|95.37|95.29|6619
1626853840000|2021-07-21 07:50:40|95.4|95.3|95.33|95.26|95.4|95.32|95.33|95.24|0
1626853850000|2021-07-21 07:50:50|95.32|95.25|95.35|95.3|95.39|95.33|95.31|95.24|35436
1626853860000|2021-07-21 07:51:00|95.34|95.31|95.39|95.35|95.46|95.38|95.34|95.31|19511
1626853870000|2021-07-21 07:51:10|95.38|95.31|95.38|95.31|95.39|95.31|95.31|95.26|3038
1626853880000|2021-07-21 07:51:20|95.4|95.32|95.43|95.34|95.43|95.34|95.39|95.32|273789
1626853890000|2021-07-21 07:51:30|95.44|95.35|95.44|95.38|95.46|95.38|95.43|95.35|1049
1626853900000|2021-07-21 07:51:40|95.32|95.37|95.29|95.24|95.38|95.37|95.22|95.16|332619
1626853910000|2021-07-21 07:51:50|95.28|95.2|95.22|95.15|95.28|95.2|95.19|95.12|9388
1626853920000|2021-07-21 07:52:00|95.23|95.16|95.23|95.19|95.27|95.22|95.21|95.16|9138
1626853930000|2021-07-21 07:52:10|95.22|95.16|95.12|95.08|95.23|95.19|95.1|95.04|44345
1626853940000|2021-07-21 07:52:20|95.14|95.09|95.09|95.04|95.16|95.11|95.04|95.01|35531
1626853950000|2021-07-21 07:52:30|95.1|95.05|95.1|95.04|95.17|95.1|95.09|95.04|9670
1626853960000|2021-07-21 07:52:40|95.09|95.03|95.05|95|95.1|95.06|95.03|95|58047
1626853970000|2021-07-21 07:52:50|95.04|95.03|95.07|95.03|95.07|95.03|95.03|95|25776
1626853980000|2021-07-21 07:53:00|95.08|95.04|95.16|95.07|95.17|95.1|95.07|95.04|18648
1626853990000|2021-07-21 07:53:10|95.17|95.08|95.14|95.06|95.17|95.09|95.14|95.06|0
1626854000000|2021-07-21 07:53:20|95.15|95.07|95.22|95.14|95.23|95.14|95.15|95.07|16581
1626854010000|2021-07-21 07:53:30|95.23|95.15|95.23|95.18|95.28|95.22|95.23|95.15|14282
1626854020000|2021-07-21 07:53:40|95.22|95.16|95.23|95.17|95.23|95.17|95.21|95.16|5288
1626854030000|2021-07-21 07:53:50|95.22|95.16|95.23|95.18|95.23|95.18|95.22|95.14|1084
1626854040000|2021-07-21 07:54:00|95.24|95.19|95.32|95.28|95.34|95.29|95.22|95.17|95396
1626854050000|2021-07-21 07:54:10|95.31|95.27|95.26|95.18|95.31|95.27|95.26|95.17|27380
1626854060000|2021-07-21 07:54:20|95.25|95.19|95.19|95.17|95.26|95.24|95.19|95.16|14574
1626854070000|2021-07-21 07:54:30|95.18|95.16|95.19|95.13|95.23|95.18|95.18|95.12|23238
1626854080000|2021-07-21 07:54:40|95.18|95.12|95.15|95.08|95.18|95.12|95.13|95.07|4584
1626854090000|2021-07-21 07:54:50|95.14|95.05|95.16|95.1|95.17|95.1|95.12|95.05|249
1626854100000|2021-07-21 07:55:00|95.17|95.11|95.19|95.13|95.22|95.16|95.17|95.11|2588
1626854110000|2021-07-21 07:55:10|95.21|95.14|95.22|95.16|95.23|95.16|95.19|95.14|7151
1626854120000|2021-07-21 07:55:20|95.21|95.17|95.42|95.35|95.42|95.35|95.21|95.17|12770
1626854130000|2021-07-21 07:55:30|95.43|95.36|95.47|95.4|95.48|95.4|95.43|95.36|60
1626854140000|2021-07-21 07:55:40|95.48|95.41|95.49|95.44|95.5|95.45|95.48|95.41|2378
1626854150000|2021-07-21 07:55:50|95.48|95.45|95.65|95.58|95.67|95.59|95.48|95.45|7737
1626854160000|2021-07-21 07:56:00|95.64|95.59|95.62|95.53|95.66|95.6|95.59|95.52|43961
1626854170000|2021-07-21 07:56:10|95.61|95.52|95.58|95.51|95.61|95.53|95.52|95.47|15362
1626854180000|2021-07-21 07:56:20|95.57|95.53|95.56|95.54|95.6|95.55|95.56|95.49|12467
1626854190000|2021-07-21 07:56:30|95.57|95.55|95.65|95.59|95.67|95.59|95.57|95.55|20305
1626854200000|2021-07-21 07:56:40|95.68|95.6|95.78|95.71|95.79|95.71|95.65|95.6|1204
1626854210000|2021-07-21 07:56:50|95.77|95.72|95.84|95.77|95.87|95.78|95.77|95.7|45252
1626854220000|2021-07-21 07:57:00|95.83|95.75|95.89|95.82|95.91|95.82|95.8|95.72|7421
1626854230000|2021-07-21 07:57:10|95.9|95.84|95.92|95.87|95.96|95.87|95.87|95.84|14079
1626854240000|2021-07-21 07:57:20|95.93|95.88|96.01|95.97|96.09|96.01|95.92|95.87|73020
1626854250000|2021-07-21 07:57:30|96.02|95.93|96.11|96.03|96.12|96.03|96.02|95.93|5518
1626854260000|2021-07-21 07:57:40|96.12||96.08||96.12||96.08||1029
1626854270000|2021-07-21 07:57:50|96.07|96|96.04|95.94|96.07|96|95.95|95.86|69098
1626854280000|2021-07-21 07:58:00|96.05|95.95|96.15|96.08|96.16|96.08|96.04|95.94|4004
1626854290000|2021-07-21 07:58:10|96.16|96.09|96.07|96.03|96.16|96.12|96.05|95.96|42101
1626854300000|2021-07-21 07:58:20|96.09|96.07|96.07|96.03|96.17|96.1|96.07|95.97|58260
1626854310000|2021-07-21 07:58:30|96.11|96.04|96.2|96.13|96.21|96.15|96.11|96.04|15092
1626854320000|2021-07-21 07:58:40|96.19|96.14|96.11|96.03|96.19|96.15|96.07|95.97|61221
1626854330000|2021-07-21 07:58:50|96.1|96.04|96.11|96.06|96.15|96.06|96.08|96.04|21883
1626854340000|2021-07-21 07:59:00|96.12|96.07|96.17|96.09|96.2|96.13|96.12|96.07|13928
1626854350000|2021-07-21 07:59:10|96.18|96.1|96.23|96.14|96.31|96.21|96.18|96.08|72255
1626854360000|2021-07-21 07:59:20|96.24|96.15|96.22|96.17|96.26|96.17|96.19|96.14|8503
1626854370000|2021-07-21 07:59:30|96.21|96.14|96.12|96.03|96.21|96.14|96.11|96.02|14015
1626854380000|2021-07-21 07:59:40|96.11|96.04|96.15|96.07|96.22|96.13|96.11|96.04|8262
1626854390000|2021-07-21 07:59:50|96.14|96.09|96.09|96.01|96.14|96.09|96.07|96|6551
1626854400000|2021-07-21 08:00:00|96.1|96.02|96.17|96.1|96.19|96.1|96.1|96.02|1482
1626854410000|2021-07-21 08:00:10|96.18|96.11|96.3|96.21|96.31|96.21|96.15|96.11|35534
1626854420000|2021-07-21 08:00:20|96.29|96.19|96.18|96.1|96.29|96.19|96.17|96.06|15369
1626854430000|2021-07-21 08:00:30|96.17|96.06|96.07|96|96.17|96.06|96.06|96|7101
1626854440000|2021-07-21 08:00:40|96.08|96.01|95.94|95.87|96.09|96.01|95.92|95.85|21172
1626854450000|2021-07-21 08:00:50|95.96|95.88|95.94|95.85|95.98|95.9|95.94|95.85|13883
1626854460000|2021-07-21 08:01:00|95.93|95.86|95.9|95.86|95.94|95.86|95.85|95.8|18818
1626854470000|2021-07-21 08:01:10|95.93|95.87|95.97|95.87|95.98|95.9|95.92|95.84|11952
1626854480000|2021-07-21 08:01:20|95.96|95.89|95.89|95.82|95.98|95.93|95.88|95.81|3786
1626854490000|2021-07-21 08:01:30|95.88|95.81|95.84|95.8|95.9|95.81|95.84|95.8|1388
1626854500000|2021-07-21 08:01:40|95.83|95.77|95.74|95.66|95.83|95.77|95.71|95.57|26347
1626854510000|2021-07-21 08:01:50|95.77|95.67|95.8|95.73|95.87|95.8|95.76|95.63|136978
1626854520000|2021-07-21 08:02:00|95.81|95.74|95.91|95.81|95.91|95.81|95.81|95.74|437
1626854530000|2021-07-21 08:02:10|95.93|95.82|95.96|95.9|95.96|95.9|95.93|95.82|0
1626854540000|2021-07-21 08:02:20|95.97||95.97||95.97||95.97||5250
1626854550000|2021-07-21 08:02:30|95.98|95.91|95.94|95.91|96.03|96|95.94|95.91|74336
1626854560000|2021-07-21 08:02:40|95.93|95.86|95.92|95.88|95.95|95.88|95.92|95.85|10942
1626854570000|2021-07-21 08:02:50|95.91|95.85|95.9|95.82|95.92|95.85|95.89|95.81|78
1626854580000|2021-07-21 08:03:00|95.89|95.79|95.9|95.82|95.9|95.82|95.89|95.79|8500
1626854590000|2021-07-21 08:03:10|95.89|95.81|95.73|95.67|95.89|95.81|95.66|95.56|77719
1626854600000|2021-07-21 08:03:20|95.74|95.68|95.82|95.73|95.82|95.73|95.74|95.67|35503
1626854610000|2021-07-21 08:03:30|95.83|95.74|95.98|95.89|95.99|95.89|95.83|95.74|1565
1626854630000|2021-07-21 08:03:50|96|95.9|96.11|96.02|96.12|96.03|95.98|95.9|8166
1626854640000|2021-07-21 08:04:00|96.12|96.03|96.1|96.02|96.14|96.06|96.07|96.02|8449
1626854650000|2021-07-21 08:04:10|96.09|96.05|96.09|96.03|96.09|96.06|96.05|96|11047
1626854660000|2021-07-21 08:04:20|96.12|96.04|96.25|96.19|96.28|96.19|96.09|96.04|6166
1626854670000|2021-07-21 08:04:30|96.26|96.16|96.23|96.16|96.29|96.19|96.23|96.16|2081
1626854680000|2021-07-21 08:04:40|96.22|96.14|96.17|96.13|96.22|96.14|96.14|96.07|25440
1626854690000|2021-07-21 08:04:50|96.16|96.06|96.07|96.01|96.18|96.07|96.07|95.99|3993
1626854700000|2021-07-21 08:05:00|96.06|96.02|96.13|96.08|96.14|96.08|96.06|96.01|17551
1626854710000|2021-07-21 08:05:10|96.12|96.03|96.19|96.11|96.22|96.12|96.1|96.03|3830
1626854720000|2021-07-21 08:05:20|96.18|96.09|96|95.91|96.18|96.09|96|95.9|22595
1626854730000|2021-07-21 08:05:30|95.99|95.9|95.9|95.82|95.99|95.91|95.9|95.82|7812
1626854740000|2021-07-21 08:05:40|95.89|95.83|95.82|95.75|95.89|95.83|95.82|95.73|10560
1626854750000|2021-07-21 08:05:50|95.81|95.74|95.71|95.64|95.82|95.76|95.71|95.63|17693
1626854760000|2021-07-21 08:06:00|95.72|95.65|95.61|95.56|95.75|95.71|95.61|95.56|8517
1626854770000|2021-07-21 08:06:10|95.62|95.57|95.7|95.61|95.71|95.61|95.59|95.57|4730
1626854780000|2021-07-21 08:06:20|95.71|95.62|95.75|95.65|95.75|95.65|95.71|95.62|2576
1626854790000|2021-07-21 08:06:30|95.77|95.66|95.85|95.76|95.85|95.76|95.77|95.66|2679
1626854800000|2021-07-21 08:06:40|95.86|95.77|95.83|95.8|95.91|95.82|95.83|95.77|68405
1626854810000|2021-07-21 08:06:50|95.86|95.78|95.66|95.61|95.87|95.78|95.65|95.57|22492
1626854820000|2021-07-21 08:07:00|95.65|95.59|95.61|95.56|95.66|95.6|95.61|95.56|9377
1626854830000|2021-07-21 08:07:10|95.6|95.54|95.52|95.43|95.6|95.57|95.52|95.42|7294
1626854840000|2021-07-21 08:07:20|95.53|95.44|95.47|95.39|95.53|95.45|95.47|95.38|1000
1626854850000|2021-07-21 08:07:30|95.46|95.37|95.44|95.39|95.49|95.4|95.39|95.37|50763
1626854860000|2021-07-21 08:07:40|95.43|95.37|95.31|95.23|95.43|95.37|95.28|95.2|17438
1626854870000|2021-07-21 08:07:50|95.32|95.24|95.37|95.28|95.38|95.28|95.31|95.23|9843
1626854880000|2021-07-21 08:08:00|95.39|95.29|95.33|95.27|95.41|95.31|95.33|95.26|10000
1626854890000|2021-07-21 08:08:10|95.32|95.24|95.29|95.23|95.32|95.24|95.29|95.22|2671
1626854900000|2021-07-21 08:08:20|95.3|95.24|95.31|95.23|95.4|95.31|95.29|95.23|2987
1626854910000|2021-07-21 08:08:30|95.32|95.24|95.29|95.24|95.39|95.3|95.29|95.24|12294
1626854920000|2021-07-21 08:08:40|95.3|95.27|95.36|95.29|95.37|95.3|95.3|95.27|12071
1626854930000|2021-07-21 08:08:50|95.35|95.3|95.35|95.3|95.35|95.3|95.35|95.3|524
1626854940000|2021-07-21 08:09:00|95.34|95.29|95.4|95.33|95.43|95.35|95.29|95.25|63900
1626854950000|2021-07-21 08:09:10|95.42|95.34|95.43|95.34|95.44|95.34|95.41|95.34|0
1626854960000|2021-07-21 08:09:20|95.44|95.35|95.48|95.42|95.49|95.42|95.44|95.35|6299
1626854970000|2021-07-21 08:09:30|95.47|95.4|95.35|95.27|95.47|95.4|95.32|95.24|37771
1626854980000|2021-07-21 08:09:40|95.34|95.26|95.28|95.23|95.4|95.3|95.28|95.23|18261
1626854990000|2021-07-21 08:09:50|95.27|95.2|95.24|95.16|95.27|95.2|95.24|95.15|4577
1626855000000|2021-07-21 08:10:00|95.23|95.17|95.26|95.19|95.32|95.22|95.17|95.16|61004
1626855010000|2021-07-21 08:10:10|95.29|95.2|95.41|95.32|95.42|95.32|95.28|95.2|17832
1626855020000|2021-07-21 08:10:20|95.43|95.33|95.6|95.5|95.61|95.53|95.43|95.33|48388
1626855030000|2021-07-21 08:10:30|95.61|95.51|95.63|95.54|95.65|95.55|95.6|95.51|100
1626855040000|2021-07-21 08:10:40|95.64|95.55|95.48|95.38|95.65|95.55|95.46|95.35|36886
1626855050000|2021-07-21 08:10:50|95.49|95.39|95.59|95.5|95.62|95.53|95.49|95.39|26797
1626855060000|2021-07-21 08:11:00|95.58|95.49|95.55|95.47|95.58|95.5|95.51|95.41|5514
1626855070000|2021-07-21 08:11:10|95.58|95.48|95.62|95.54|95.64|95.55|95.58|95.47|12335
1626855080000|2021-07-21 08:11:20|95.63|95.55|95.6|95.52|95.63|95.55|95.6|95.52|1049
1626855090000|2021-07-21 08:11:30|95.61|95.53|95.63|95.56|95.67|95.61|95.61|95.53|2566
1626855100000|2021-07-21 08:11:40|95.62|95.55|95.66|95.6|95.66|95.6|95.54|95.51|63286
1626855110000|2021-07-21 08:11:50|95.72|95.61|95.83|95.73|95.84|95.73|95.72|95.61|3077
1626855120000|2021-07-21 08:12:00|95.82|95.74|95.83|95.74|95.83|95.74|95.81|95.74|50
1626855130000|2021-07-21 08:12:10|95.84|95.75|95.79|95.71|95.94|95.85|95.71|95.6|138838
1626855140000|2021-07-21 08:12:20|95.81|95.72|95.82|95.73|95.83|95.73|95.74|95.71|7579
1626855150000|2021-07-21 08:12:30|95.81||95.81||95.82||95.81||6185
1626855160000|2021-07-21 08:12:40|95.82|95.74|95.87|95.76|95.87|95.76|95.82|95.74|34375
1626855170000|2021-07-21 08:12:50|95.88|95.77|95.9|95.81|95.99|95.9|95.85|95.76|23137
1626855180000|2021-07-21 08:13:00|95.8|95.8|95.89|95.81|95.93|95.83|95.8|95.77|92471
1626855190000|2021-07-21 08:13:10|95.9|95.78|95.84|95.76|95.9|95.78|95.81|95.73|15767
1626855200000|2021-07-21 08:13:20|95.83||95.85||95.85||95.83||1762
1626855210000|2021-07-21 08:13:30|95.86|95.77|95.81|95.79|95.92|95.82|95.81|95.76|15124
1626855220000|2021-07-21 08:13:40|95.8|95.73|95.73|95.66|95.8|95.73|95.7|95.58|3246
1626855230000|2021-07-21 08:13:50|95.72|95.65|95.7|95.65|95.72|95.65|95.69|95.59|1821
1626855240000|2021-07-21 08:14:00|95.72|95.66|95.75|95.66|95.76|95.68|95.7|95.65|3522
1626855250000|2021-07-21 08:14:10|95.76|95.67|95.8|95.72|95.8|95.72|95.76|95.67|3546
1626855260000|2021-07-21 08:14:20|95.79|95.7|95.77|95.69|95.79|95.71|95.77|95.68|425
1626855270000|2021-07-21 08:14:30|95.76|95.68|95.76|95.71|95.77|95.71|95.75|95.68|1030
1626855280000|2021-07-21 08:14:40|95.77|95.72|95.82|95.75|95.88|95.78|95.77|95.72|21064
1626855290000|2021-07-21 08:14:50|95.84|95.76|95.84|95.75|95.85|95.77|95.83|95.75|114
1626855300000|2021-07-21 08:15:00|95.85|95.76|95.92|95.84|95.94|95.84|95.85|95.76|4405
1626855310000|2021-07-21 08:15:10|95.93|95.85|95.97|95.88|95.97|95.88|95.93|95.85|55105
1626855320000|2021-07-21 08:15:20|95.98|95.89|96|95.93|96|95.93|95.98|95.89|20
1626855330000|2021-07-21 08:15:30|96.01|95.94|96|95.93|96.11|96.05|96|95.92|26554
1626855340000|2021-07-21 08:15:40|96.01|95.94|96|95.92|96.09|95.98|95.98|95.92|33429
1626855350000|2021-07-21 08:15:50|95.99|95.91|95.91|95.87|95.99|95.91|95.85|95.72|38482
1626855360000|2021-07-21 08:16:00|95.95|95.88|95.89|95.82|95.98|95.89|95.89|95.8|5308
1626855370000|2021-07-21 08:16:10|95.88|95.8|95.84|95.77|95.88|95.8|95.84|95.75|20000
1626855380000|2021-07-21 08:16:20|95.81|95.74|95.89|95.81|95.9|95.81|95.76|95.73|61416
1626855390000|2021-07-21 08:16:30|95.9|95.82|95.93|95.85|95.95|95.85|95.87|95.82|183
1626855400000|2021-07-21 08:16:40|95.94||95.94||95.95||95.92||4852
1626855410000|2021-07-21 08:16:50|95.93|95.86|96.03|95.95|96.05|95.96|95.92|95.86|62873
1626855420000|2021-07-21 08:17:00|96.04|95.96|96.04|95.99|96.08|95.99|96.04|95.96|7784
1626855430000|2021-07-21 08:17:10|96.03|95.98|95.85|95.84|96.03|95.98|95.85|95.78|70852
1626855450000|2021-07-21 08:17:30|95.84|95.78|95.83|95.75|95.84|95.78|95.83|95.73|1802
1626855460000|2021-07-21 08:17:40|95.82||95.81||95.82||95.81||20100
1626855470000|2021-07-21 08:17:50|95.8|95.73|95.85|95.78|95.88|95.85|95.79|95.7|6232
1626855480000|2021-07-21 08:18:00||95.77||95.77||95.77||95.76|21369
1626855490000|2021-07-21 08:18:10|95.84|95.76|95.79|95.72|95.84|95.77|95.79|95.69|11060
1626855500000|2021-07-21 08:18:20|95.81|95.73|95.83|95.75|95.83|95.75|95.81|95.72|1625
1626855510000|2021-07-21 08:18:30|95.84|95.76|95.85|95.79|95.92|95.84|95.84|95.76|24547
1626855520000|2021-07-21 08:18:40|95.86|95.8|95.9|95.82|95.91|95.83|95.86|95.8|0
1626855530000|2021-07-21 08:18:50||95.83||95.83||95.83||95.83|0
1626855540000|2021-07-21 08:19:00|95.91|95.84|95.84|95.79|95.98|95.89|95.84|95.79|79393
1626855550000|2021-07-21 08:19:10|95.83|95.75|95.77|95.69|95.83|95.75|95.7|95.64|47780
1626855560000|2021-07-21 08:19:20|95.78||95.78||95.78||95.78||0
1626855570000|2021-07-21 08:19:30|95.77|95.68|95.75|95.64|95.77|95.68|95.75|95.64|1
1626855580000|2021-07-21 08:19:40|95.74|95.63|95.71|95.63|95.74|95.63|95.71|95.61|2
1626855590000|2021-07-21 08:19:50|95.7|95.61|95.64|95.55|95.7|95.61|95.63|95.54|5711
1626855600000|2021-07-21 08:20:00|95.66|95.56|95.7|95.63|95.74|95.64|95.64|95.56|12696
1626855610000|2021-07-21 08:20:10|95.69|95.61|95.6|95.52|95.69|95.61|95.6|95.52|64834
1626855620000|2021-07-21 08:20:20|95.59|95.51|95.54|95.46|95.59|95.51|95.54|95.46|10286
1626855630000|2021-07-21 08:20:30|95.46|95.43|95.49|95.4|95.55|95.49|95.44|95.38|96912
1626855640000|2021-07-21 08:20:40|95.48|95.41|95.47|95.41|95.48|95.41|95.47|95.41|2428
1626855650000|2021-07-21 08:20:50|95.48|95.42|95.59|95.5|95.62|95.55|95.47|95.42|16455
1626855660000|2021-07-21 08:21:00|95.6|95.48|95.55|95.5|95.61|95.55|95.54|95.48|6154
1626855670000|2021-07-21 08:21:10|95.54|95.49|95.61|95.53|95.61|95.53|95.48|95.46|11964
1626855680000|2021-07-21 08:21:20|95.62|95.54|95.65|95.55|95.65|95.55|95.58|95.54|788
1626855690000|2021-07-21 08:21:30|95.68|95.56|95.69|95.6|95.73|95.61|95.68|95.56|8410
1626855700000|2021-07-21 08:21:40|95.68||95.67||95.68||95.67||0
1626855710000|2021-07-21 08:21:50|95.69|95.61|95.78|95.69|95.79|95.69|95.69|95.61|8400
1626855720000|2021-07-21 08:22:00|95.8|95.7|95.87|95.79|95.9|95.83|95.8|95.7|19557
1626855730000|2021-07-21 08:22:10|95.88|95.8|95.91|95.84|95.94|95.85|95.88|95.8|0
1626855740000|2021-07-21 08:22:20|95.9|95.83|95.98|95.92|95.98|95.92|95.88|95.83|0
1626855750000|2021-07-21 08:22:30|95.97|95.93|95.93|95.88|95.97|95.93|95.92|95.86|37169
1626855760000|2021-07-21 08:22:40|95.95|95.89|95.93|95.86|95.98|95.91|95.89|95.85|31414
1626855770000|2021-07-21 08:22:50|95.92|95.84|95.98|95.93|95.98|95.93|95.92|95.84|3332
1626855780000|2021-07-21 08:23:00||95.94||95.93||95.94||95.93|2
1626855790000|2021-07-21 08:23:10|96|95.94|95.96|95.9|96.06|95.98|95.96|95.9|23842
1626855800000|2021-07-21 08:23:20|95.97|95.87|96|95.93|96.01|95.93|95.93|95.86|18210
1626855810000|2021-07-21 08:23:30|96.01|95.94|95.94|95.89|96.01|95.94|95.92|95.89|56091
1626855820000|2021-07-21 08:23:40|95.93|95.86|95.96|95.92|95.96|95.92|95.9|95.86|9991
1626855830000|2021-07-21 08:23:50|95.97|95.93|95.98|95.92|95.99|95.95|95.96|95.92|18312
1626855840000|2021-07-21 08:24:00|95.97|95.89|95.98|95.92|95.98|95.92|95.97|95.88|0
1626855850000|2021-07-21 08:24:10|96.02|95.93|96.08|96.04|96.1|96.04|96.02|95.93|1607
1626855860000|2021-07-21 08:24:20|96.07|96.05|96.07|96.01|96.08|96.05|96.05|95.99|2493
1626855870000|2021-07-21 08:24:30|96.06|95.99|96.08|96.02|96.08|96.02|96.03|95.99|7891
1626855880000|2021-07-21 08:24:40|96.06|96.03|96.09|96.05|96.1|96.05|96.06|96.03|114721
1626855890000|2021-07-21 08:24:50|96.08|96.03|96.01|95.97|96.09|96.04|95.99|95.92|69938
1626855900000|2021-07-21 08:25:00|96.02|95.98|96|95.92|96.02|95.98|95.98|95.91|12186
1626855910000|2021-07-21 08:25:10|95.99||96||96||95.99||0
1626855920000|2021-07-21 08:25:20|96.02|95.96|96.17|96.11|96.19|96.12|96.02|95.96|63092
1626855930000|2021-07-21 08:25:30|96.19|96.12|96.22|96.16|96.23|96.16|96.16|96.12|15288
1626855940000|2021-07-21 08:25:40|96.21|96.17|96.2|96.18|96.21|96.18|96.2|96.15|6406
1626855950000|2021-07-21 08:25:50|96.19|96.14|96.16|96.12|96.19|96.14|96.13|96.05|42633
1626855960000|2021-07-21 08:26:00|96.17|96.13|96.09|96.02|96.2|96.13|96.09|96.01|13062
1626855970000|2021-07-21 08:26:10|96.1|96.03|96.12|96.05|96.13|96.07|96.09|96.03|2394
1626855980000|2021-07-21 08:26:20|96.13|96.06|96.16|96.06|96.16|96.06|96.13|96.06|8549
1626855990000|2021-07-21 08:26:30|96.18|96.1|96.17|96.1|96.21|96.14|96.15|96.07|2583
1626856000000|2021-07-21 08:26:40|96.18|96.11|96.13|96.05|96.19|96.14|96.13|96.05|55339
1626856010000|2021-07-21 08:26:50|96.12|96.09|96.07|96.04|96.17|96.11|96.07|95.98|5726
1626856020000|2021-07-21 08:27:00|96.08|95.99|96.15|96.09|96.18|96.09|96.08|95.99|14157
1626856030000|2021-07-21 08:27:10|||||||||2060
1626856040000|2021-07-21 08:27:20|96.14|96.07|96.03|95.97|96.14|96.07|96.01|95.96|40712
1626856050000|2021-07-21 08:27:30|96.06|95.98|96.03|95.97|96.06|96|96.03|95.97|10364
1626856060000|2021-07-21 08:27:40|96.02|95.93|95.99|95.91|96.02|95.93|95.99|95.9|2844
1626856070000|2021-07-21 08:27:50|95.98|95.89|95.82|95.75|95.98|95.89|95.81|95.74|13318
1626856080000|2021-07-21 08:28:00|95.83|95.76|95.85|95.78|95.88|95.81|95.83|95.76|46889
1626856090000|2021-07-21 08:28:10|95.84|95.79|95.81|95.74|95.84|95.79|95.81|95.74|17686
1626856100000|2021-07-21 08:28:20||95.75||95.75||95.75||95.75|0
1626856110000|2021-07-21 08:28:30|95.8|95.74|95.72|95.66|95.8|95.74|95.71|95.64|11946
1626856120000|2021-07-21 08:28:40|95.73|95.65|95.79|95.7|95.79|95.71|95.73|95.65|13653
1626856130000|2021-07-21 08:28:50|95.8|95.71|95.86|95.79|95.87|95.8|95.8|95.71|20394
1626856140000|2021-07-21 08:29:00|95.85|95.8|95.8|95.75|95.85|95.8|95.8|95.7|8246
1626856150000|2021-07-21 08:29:10|95.81|95.76|95.9|95.83|95.93|95.84|95.81|95.76|5798
1626856160000|2021-07-21 08:29:20|95.89|95.8|95.74|95.73|95.89|95.8|95.74|95.72|21201
1626856170000|2021-07-21 08:29:30|95.77|95.74|95.81|95.74|95.82|95.74|95.77|95.74|5435
1626856180000|2021-07-21 08:29:40|95.82|95.81|95.85|95.81|95.85|95.81|95.81|95.74|20631
1626856190000|2021-07-21 08:29:50|95.88|95.82|95.94|95.84|95.95|95.84|95.88|95.82|1663
1626856200000|2021-07-21 08:30:00|95.95|95.85|96.01|95.92|96.08|96.03|95.95|95.85|26407
1626856210000|2021-07-21 08:30:10|96|95.93|96.01|95.93|96.03|95.94|96|95.93|352
1626856220000|2021-07-21 08:30:20|96|95.91|96.09|96.01|96.1|96.01|95.97|95.91|17132
1626856230000|2021-07-21 08:30:30|96.11|96.02|95.97|95.92|96.11|96.02|95.97|95.92|17100
1626856240000|2021-07-21 08:30:40|95.98|95.93|96.05|95.97|96.06|95.98|95.98|95.93|6584
1626856250000|2021-07-21 08:30:50|96.04|95.95|95.99|95.9|96.04|95.95|95.95|95.86|30205
1626856260000|2021-07-21 08:31:00|95.98|95.87|95.9|95.81|95.98|95.87|95.89|95.8|7324
1626856270000|2021-07-21 08:31:10|95.91|95.82|96.02|95.93|96.03|95.93|95.91|95.82|8925
1626856280000|2021-07-21 08:31:20|96.03|95.94|96.07|95.97|96.07|95.97|96.03|95.94|1000
1626856290000|2021-07-21 08:31:30|96.08|95.98|96.03|95.98|96.1|96.02|96.03|95.98|2516
1626856300000|2021-07-21 08:31:40|96.02|95.95|95.97|95.89|96.02|95.95|95.97|95.89|8350
1626856320000|2021-07-21 08:32:00|95.96|95.9|95.97|95.9|96|95.92|95.96|95.9|8631
1626856330000|2021-07-21 08:32:10|||||||||5728
1626856340000|2021-07-21 08:32:20|95.98|95.91|96.09|96|96.11|96|95.98|95.91|18745
1626856350000|2021-07-21 08:32:30|96.1|96.01|96.1|96.03|96.15|96.06|96.1|96.01|17909
1626856360000|2021-07-21 08:32:40|96.12|96.04|96.13|96.06|96.14|96.06|96.12|96.04|2500
1626856370000|2021-07-21 08:32:50|96.15|96.07|96.16|96.09|96.17|96.09|96.15|96.07|1509
1626856380000|2021-07-21 08:33:00|96.15|96.08|96.23|96.14|96.23|96.14|96.12|96.05|11262
1626856390000|2021-07-21 08:33:10|96.22||96.22||96.22||96.22||0
1626856400000|2021-07-21 08:33:20|96.23|96.15|96.23|96.17|96.25|96.2|96.19|96.15|107718
1626856410000|2021-07-21 08:33:30|96.22|96.16|96.16|96.08|96.24|96.17|96.11|96.02|122229
1626856420000|2021-07-21 08:33:40|96.15|96.07|96.12|96.03|96.15|96.1|96.12|96.02|1651
1626856430000|2021-07-21 08:33:50|96.11|96.02|96.15|96.07|96.15|96.07|96.1|96.02|3309
1626856440000|2021-07-21 08:34:00|96.14|96.08|96.15|96.09|96.16|96.11|96.13|96.04|2540
1626856450000|2021-07-21 08:34:10|96.16|96.1|96.23|96.13|96.23|96.13|96.16|96.1|1155
1626856460000|2021-07-21 08:34:20|96.22|96.14|96.24|96.21|96.25|96.21|96.22|96.14|2982
1626856470000|2021-07-21 08:34:30|96.25|96.22|96.29|96.22|96.3|96.27|96.25|96.19|22253
1626856480000|2021-07-21 08:34:40|96.27|96.21|96.15|96.09|96.27|96.21|96.13|96.09|32490
1626856490000|2021-07-21 08:34:50|96.14|96.04|96.12|96.05|96.15|96.06|96.12|96.03|4511
1626856500000|2021-07-21 08:35:00|96.11|96.01|96.02|95.95|96.11|96.01|96.02|95.95|25487
1626856510000|2021-07-21 08:35:10|96.01|95.93|96.01|95.94|96.01|95.94|96.01|95.93|6917
1626856520000|2021-07-21 08:35:20|96|95.93|95.96|95.92|96|95.93|95.95|95.92|14956
1626856530000|2021-07-21 08:35:30|95.95|95.9|95.94|95.9|95.95|95.9|95.94|95.9|1177
1626856540000|2021-07-21 08:35:40||95.89||95.89||95.89||95.89|0
1626856550000|2021-07-21 08:35:50|95.95|95.9|95.99|95.91|96|95.93|95.94|95.9|11709
1626856560000|2021-07-21 08:36:00|95.98|95.9|95.89|95.81|95.98|95.9|95.83|95.78|32288
1626856570000|2021-07-21 08:36:10|95.9|95.82|95.82|95.74|95.91|95.83|95.8|95.72|4057
1626856580000|2021-07-21 08:36:20|95.81|95.75|95.67|95.59|95.81|95.75|95.67|95.58|29445
1626856590000|2021-07-21 08:36:30|95.66|95.58|95.68|95.62|95.68|95.62|95.65|95.58|9400
1626856600000|2021-07-21 08:36:40|95.71|95.6|95.71|95.65|95.71|95.65|95.68|95.6|8276
1626856610000|2021-07-21 08:36:50|95.7|95.66|95.68|95.6|95.7|95.66|95.66|95.6|5789
1626856620000|2021-07-21 08:37:00|95.69|95.61|95.68|95.61|95.71|95.63|95.64|95.6|3816
1626856630000|2021-07-21 08:37:10|95.67|95.58|95.67|95.61|95.67|95.61|95.61|95.54|18210
1626856640000|2021-07-21 08:37:20|95.66|95.62|95.64|95.54|95.66|95.62|95.53|95.5|23611
1626856650000|2021-07-21 08:37:30|95.63|95.55|95.71|95.6|95.71|95.6|95.62|95.55|7820
1626856660000|2021-07-21 08:37:40|95.72|95.61|95.73|95.66|95.81|95.72|95.72|95.61|24946
1626856670000|2021-07-21 08:37:50|95.72|95.64|95.71|95.63|95.72|95.66|95.68|95.62|10781
1626856680000|2021-07-21 08:38:00|95.72|95.64|95.83|95.75|95.85|95.78|95.72|95.64|26869
1626856690000|2021-07-21 08:38:10|95.84|95.76|95.85|95.78|95.86|95.8|95.84|95.76|6999
1626856700000|2021-07-21 08:38:20|95.84|95.77|95.84|95.77|95.84|95.77|95.84|95.77|0
1626856710000|2021-07-21 08:38:30|95.85|95.78|95.84|95.78|95.86|95.82|95.82|95.76|12313
1626856720000|2021-07-21 08:38:40|95.85|95.79|95.84|95.76|95.85|95.8|95.81|95.75|25597
1626856730000|2021-07-21 08:38:50|95.83|95.78|95.83|95.78|95.84|95.78|95.83|95.78|25
1626856740000|2021-07-21 08:39:00|95.82|95.76|95.75|95.68|95.82|95.76|95.73|95.66|31005
1626856750000|2021-07-21 08:39:10|95.76|95.69|95.77|95.73|95.77|95.74|95.75|95.68|10619
1626856760000|2021-07-21 08:39:20|95.79|95.74|95.79|95.74|95.82|95.76|95.79|95.74|100824
1626856770000|2021-07-21 08:39:30|95.82|95.75|95.81|95.75|95.82|95.76|95.81|95.74|3373
1626856780000|2021-07-21 08:39:40|95.8|95.74|95.72|95.65|95.8|95.74|95.72|95.65|9318
1626856790000|2021-07-21 08:39:50||95.66||95.66||95.66||95.66|0
1626856800000|2021-07-21 08:40:00|95.73|95.67|95.69|95.63|95.76|95.67|95.67|95.6|7751
1626856810000|2021-07-21 08:40:10|95.73|95.64|95.72|95.67|95.74|95.67|95.69|95.64|5450
1626856820000|2021-07-21 08:40:20|95.71|95.66|95.72|95.69|95.74|95.7|95.71|95.66|1671
1626856830000|2021-07-21 08:40:30||95.68||95.69||95.69||95.68|0
1626856840000|2021-07-21 08:40:40|95.71|95.68|95.66|95.59|95.71|95.68|95.64|95.56|21459
1626856850000|2021-07-21 08:40:50|95.67|95.6|95.66|95.58|95.68|95.61|95.66|95.58|2095
1626856860000|2021-07-21 08:41:00|95.65||95.64||95.65||95.64||7819
1626856870000|2021-07-21 08:41:10|95.63|95.57|95.57|95.5|95.63|95.57|95.53|95.44|39305
1626856880000|2021-07-21 08:41:20|95.58|95.51|95.64|95.55|95.64|95.58|95.57|95.51|29689
1626856890000|2021-07-21 08:41:30|95.63|95.54|95.64|95.55|95.64|95.55|95.63|95.52|22019
1626856900000|2021-07-21 08:41:40|95.63|95.56|95.59|95.51|95.63|95.57|95.55|95.5|24862
1626856910000|2021-07-21 08:41:50|95.6|95.52|95.63|95.56|95.63|95.57|95.6|95.52|3318
1626856920000|2021-07-21 08:42:00|95.64|95.57|95.63|95.55|95.64|95.6|95.63|95.54|1622
1626856930000|2021-07-21 08:42:10|95.62|95.54|95.54|95.45|95.62|95.54|95.54|95.44|9767
1626856940000|2021-07-21 08:42:20|95.53|95.43|95.38|95.31|95.53|95.43|95.38|95.31|20495
1626856950000|2021-07-21 08:42:30|95.37|95.32|95.37|95.32|95.37|95.34|95.37|95.32|3964
1626856960000|2021-07-21 08:42:40|95.41|95.33|95.37|95.33|95.41|95.35|95.37|95.33|2833
1626856970000|2021-07-21 08:42:50|95.36|95.29|95.33|95.26|95.37|95.32|95.25|95.19|53155
1626856980000|2021-07-21 08:43:00|95.32|95.25|95.31|95.24|95.34|95.27|95.31|95.23|0
1626856990000|2021-07-21 08:43:10|95.32|95.25|95.36|95.29|95.36|95.29|95.32|95.25|1
1626857000000|2021-07-21 08:43:20|95.35|95.3|95.33|95.26|95.35|95.3|95.28|95.24|2273
1626857010000|2021-07-21 08:43:30|95.34|95.27|95.35|95.27|95.37|95.31|95.34|95.27|14333
1626857020000|2021-07-21 08:43:40|95.34|95.28|95.32|95.27|95.34|95.28|95.31|95.25|28161
1626857030000|2021-07-21 08:43:50|95.31|95.25|95.31|95.25|95.34|95.26|95.26|95.25|16153
1626857040000|2021-07-21 08:44:00|95.3|95.22|95.29|95.23|95.3|95.23|95.29|95.22|2715
1626857050000|2021-07-21 08:44:10|||||||||3429
1626857060000|2021-07-21 08:44:20|95.28|95.22|95.24|95.18|95.28|95.22|95.23|95.18|6107
1626857070000|2021-07-21 08:44:30|95.25|95.19|95.26|95.19|95.27|95.19|95.25|95.18|0
1626857080000|2021-07-21 08:44:40|95.27|95.2|95.3|95.22|95.33|95.23|95.27|95.2|8967
1626857090000|2021-07-21 08:44:50|95.29|95.21|95.23|95.16|95.29|95.22|95.17|95.16|20849
1626857100000|2021-07-21 08:45:00|95.22|95.17|95.28|95.21|95.29|95.21|95.22|95.17|37616
1626857110000|2021-07-21 08:45:10|95.31|95.22|95.36|95.29|95.37|95.29|95.28|95.22|6265
1626857120000|2021-07-21 08:45:20|95.37|95.3|95.38|95.31|95.4|95.33|95.37|95.3|3883
1626857130000|2021-07-21 08:45:30|95.39|95.32|95.41|95.34|95.42|95.34|95.39|95.32|11140
1626857140000|2021-07-21 08:45:40|95.4|95.35|95.37|95.34|95.4|95.37|95.37|95.34|6574
1626857150000|2021-07-21 08:45:50|95.36|95.33|95.38|95.31|95.39|95.33|95.34|95.3|5170
1626857160000|2021-07-21 08:46:00|95.37|95.32|95.36|95.29|95.37|95.32|95.32|95.29|25019
1626857170000|2021-07-21 08:46:10|95.35|95.3|95.37|95.3|95.37|95.3|95.35|95.3|3271
1626857180000|2021-07-21 08:46:20|95.38|95.31|95.44|95.38|95.45|95.38|95.38|95.31|33874
1626857190000|2021-07-21 08:46:30|95.45|95.39|95.45|95.39|95.45|95.39|95.45|95.39|6628
1626857200000|2021-07-21 08:46:40|95.44|95.38|95.32|95.28|95.44|95.38|95.3|95.24|28148
1626857210000|2021-07-21 08:46:50|95.31|95.24|95.27|95.24|95.31|95.24|95.27|95.24|11809
1626857220000|2021-07-21 08:47:00|95.29|95.27|95.31|95.24|95.36|95.29|95.28|95.24|44224
1626857230000|2021-07-21 08:47:10|95.32|95.25|95.35|95.28|95.36|95.28|95.31|95.24|7424
1626857240000|2021-07-21 08:47:20||95.29||95.29||95.29||95.29|0
1626857250000|2021-07-21 08:47:30|95.34|95.3|95.48|95.4|95.49|95.41|95.33|95.29|21360
1626857260000|2021-07-21 08:47:40|95.49|95.41|95.48|95.41|95.51|95.45|95.48|95.4|14574
1626857270000|2021-07-21 08:47:50|95.49|95.42|95.55|95.48|95.56|95.48|95.49|95.42|14406
1626857280000|2021-07-21 08:48:00|95.56|95.49|95.62|95.56|95.64|95.56|95.56|95.49|0
1626857300000|2021-07-21 08:48:20|95.64|95.57|95.64|95.59|95.66|95.62|95.58|95.56|30423
1626857310000|2021-07-21 08:48:30|95.65|95.6|95.74|95.68|95.75|95.68|95.64|95.6|10595
1626857320000|2021-07-21 08:48:40|95.75|95.69|95.79|95.75|95.83|95.76|95.75|95.69|16366
1626857330000|2021-07-21 08:48:50|95.78|95.76|95.82|95.77|95.83|95.77|95.78|95.72|2952
1626857340000|2021-07-21 08:49:00|95.83|95.78|95.83|95.78|95.86|95.8|95.77|95.75|58848
1626857350000|2021-07-21 08:49:10|95.85|95.79|95.89|95.84|95.93|95.86|95.83|95.79|18762
1626857360000|2021-07-21 08:49:20|95.9|95.85|95.88|95.8|95.92|95.87|95.85|95.79|16157
1626857370000|2021-07-21 08:49:30|95.87|95.81|95.85|95.8|95.87|95.81|95.84|95.79|1715
1626857380000|2021-07-21 08:49:40|95.84|95.79|95.83|95.81|95.84|95.81|95.79|95.73|34549
1626857390000|2021-07-21 08:49:50|95.88|95.82|95.88|95.83|95.89|95.83|95.87|95.8|3280
1626857400000|2021-07-21 08:50:00|95.87|95.85|95.97|95.9|95.98|95.91|95.87|95.85|2459
1626857410000|2021-07-21 08:50:10|95.98|95.89|95.98|95.92|95.98|95.92|95.98|95.89|2153
1626857420000|2021-07-21 08:50:20|95.99|95.93|96.04|95.98|96.09|96.02|95.99|95.93|9676
1626857430000|2021-07-21 08:50:30|96.03|95.99|96.04|95.99|96.04|95.99|96.03|95.99|0
1626857440000|2021-07-21 08:50:40|96.05|96|96.01|95.95|96.09|96.01|95.98|95.92|17107
1626857450000|2021-07-21 08:50:50|96.02|95.96|96.1|96.04|96.11|96.04|96.02|95.96|7866
1626857460000|2021-07-21 08:51:00|96.11|96.05|96.17|96.12|96.18|96.12|96.11|96.05|2066
1626857470000|2021-07-21 08:51:10|96.16|96.11|96.11|96.03|96.16|96.11|96.1|96.02|30529
1626857480000|2021-07-21 08:51:20|||||||||309
1626857490000|2021-07-21 08:51:30|||||||||8773
1626857500000|2021-07-21 08:51:40|||||||||10000
1626857510000|2021-07-21 08:51:50|96.1|96|95.97|95.93|96.1|96|95.97|95.93|29612
1626857520000|2021-07-21 08:52:00|95.96|95.87|95.94|95.87|95.96|95.88|95.94|95.85|4269
1626857530000|2021-07-21 08:52:10|95.95|95.88|95.96|95.87|95.97|95.91|95.95|95.87|2272
1626857540000|2021-07-21 08:52:20|95.95|95.88|95.95|95.88|95.96|95.88|95.92|95.87|2021
1626857550000|2021-07-21 08:52:30|95.96|95.89|96|95.94|96|95.94|95.96|95.88|8012
1626857560000|2021-07-21 08:52:40|95.99|95.91|96.11|96.02|96.11|96.02|95.97|95.91|30789
1626857570000|2021-07-21 08:52:50|96.1|96.03|96.1|96.04|96.1|96.04|96.1|96.03|0
1626857580000|2021-07-21 08:53:00|96.11|96.05|96.15|96.08|96.16|96.1|96.1|96.03|5861
1626857590000|2021-07-21 08:53:10|96.16|96.09|96.18|96.1|96.22|96.13|96.16|96.09|7013
1626857600000|2021-07-21 08:53:20|96.17|96.11|96.2|96.11|96.2|96.11|96.14|96.11|5078
1626857610000|2021-07-21 08:53:30|96.19|96.12|96.28|96.21|96.28|96.21|96.16|96.1|18952
1626857620000|2021-07-21 08:53:40|96.27|96.2|96.25|96.2|96.28|96.21|96.21|96.13|29128
1626857630000|2021-07-21 08:53:50|96.24|96.19|96.24|96.18|96.24|96.19|96.24|96.17|12188
1626857640000|2021-07-21 08:54:00|96.25|96.21|96.17|96.1|96.25|96.21|96.17|96.1|43016
1626857650000|2021-07-21 08:54:10|96.18|96.11|96.25|96.19|96.25|96.19|96.15|96.1|10373
1626857660000|2021-07-21 08:54:20|96.28|96.2|96.28|96.25|96.28|96.25|96.28|96.2|2024
1626857670000|2021-07-21 08:54:30|96.27|96.24|96.25|96.15|96.27|96.24|96.25|96.15|7189
1626857680000|2021-07-21 08:54:40|96.26|96.16|96.25|96.19|96.3|96.23|96.19|96.09|36967
1626857690000|2021-07-21 08:54:50|96.24|96.16|96.21|96.13|96.24|96.16|96.21|96.12|19374
1626857700000|2021-07-21 08:55:00|96.2||96.19||96.2||96.19||939
1626857710000|2021-07-21 08:55:10|96.18|96.1|96.15|96.09|96.22|96.15|96.11|96.02|32794
1626857720000|2021-07-21 08:55:20|96.18|96.1|96.25|96.19|96.27|96.2|96.18|96.1|16127
1626857730000|2021-07-21 08:55:30|96.24|96.16|96.16|96.1|96.24|96.16|96.16|96.1|7683
1626857740000|2021-07-21 08:55:40|96.15|96.06|96.23|96.16|96.24|96.17|96.13|96.06|8143
1626857750000|2021-07-21 08:55:50|96.22|96.13|96.19|96.13|96.22|96.13|96.19|96.13|2345
1626857760000|2021-07-21 08:56:00|96.18|96.12|96.19|96.13|96.2|96.13|96.17|96.1|0
1626857770000|2021-07-21 08:56:10|96.2|96.14|96.23|96.18|96.23|96.18|96.2|96.14|14592
1626857780000|2021-07-21 08:56:20|96.22|96.16|96.18|96.09|96.22|96.16|96.18|96.08|690
1626857790000|2021-07-21 08:56:30|96.17|96.1|96.17|96.11|96.17|96.11|96.17|96.09|0
1626857800000|2021-07-21 08:56:40||96.12||96.11||96.12||96.11|1031
1626857810000|2021-07-21 08:56:50|96.16||96.16||96.16||96.16||0
1626857820000|2021-07-21 08:57:00|96.17|96.12|96.18|96.11|96.18|96.16|96.17|96.11|12838
1626857830000|2021-07-21 08:57:10|96.2|96.12|96.2|96.14|96.2|96.14|96.2|96.12|8359
1626857840000|2021-07-21 08:57:20|96.21|96.15|96.3|96.25|96.3|96.25|96.21|96.14|25962
1626857850000|2021-07-21 08:57:30|96.29|96.24|96.28|96.23|96.29|96.24|96.28|96.21|0
1626857860000|2021-07-21 08:57:40|96.29|96.22|96.3|96.26|96.3|96.26|96.29|96.22|3738
1626857870000|2021-07-21 08:57:50|96.29|96.25|96.19|96.12|96.3|96.26|96.19|96.12|58688
1626857880000|2021-07-21 08:58:00|96.18|96.11|96.16|96.11|96.18|96.18|96.16|96.11|1898
1626857890000|2021-07-21 08:58:10|96.15|96.09|96.11|96.07|96.15|96.09|96.11|96.05|3000
1626857900000|2021-07-21 08:58:20|96.1|96.05|96.09|96.04|96.1|96.05|96.09|96.03|0
1626857910000|2021-07-21 08:58:30|96.08|96.03|96.06|96.01|96.08|96.03|96.06|96.01|9107
1626857920000|2021-07-21 08:58:40|96.05|96|95.93|95.87|96.05|96|95.93|95.86|54221
1626857930000|2021-07-21 08:58:50|95.92|95.86|95.92|95.89|95.92|95.89|95.91|95.86|10943
1626857940000|2021-07-21 08:59:00|95.93|95.9|96.09|96.04|96.1|96.04|95.92|95.9|36059
1626857950000|2021-07-21 08:59:10|96.11|96.05|96.11|96.06|96.13|96.06|96.1|96.05|0
1626857960000|2021-07-21 08:59:20|96.12|96.07|96.15|96.1|96.18|96.11|96.11|96.07|20779
1626857970000|2021-07-21 08:59:30|96.14|96.09|96.13|96.05|96.2|96.13|96.1|96.04|23583
1626857980000|2021-07-21 08:59:40||96.06||96.05||96.07||96.04|5250
1626857990000|2021-07-21 08:59:50|96.12|96.04|96.11|96.05|96.12|96.05|96.1|96.02|3550
1626858000000|2021-07-21 09:00:00|96.12|96.06|96.27|96.19|96.28|96.19|96.12|96.06|14266
1626858010000|2021-07-21 09:00:10|96.26|96.18|96.17|96.11|96.26|96.18|96.13|96.07|43804
1626858020000|2021-07-21 09:00:20|96.18|96.12|96.12|96.06|96.2|96.12|96.11|96.06|12132
1626858030000|2021-07-21 09:00:30|96.11|96.02|96.1|96.03|96.11|96.03|96.07|95.99|202
1626858040000|2021-07-21 09:00:40|96.09|96.02|96.09|96.03|96.09|96.03|96.06|96.02|0
1626858050000|2021-07-21 09:00:50|96.08|96.02|96.08|96.02|96.08|96.02|96.08|96|0
1626858060000|2021-07-21 09:01:00|96.07|96.03|96.07|96|96.09|96.03|96.04|96|2692
1626858070000|2021-07-21 09:01:10|96.06|96.01|96|95.95|96.06|96.01|96|95.95|7834
1626858080000|2021-07-21 09:01:20|95.99|95.93|95.95|95.9|95.99|95.94|95.95|95.89|8448
1626858090000|2021-07-21 09:01:30|95.96|95.93|95.97|95.93|95.97|95.94|95.93|95.89|1264
1626858100000|2021-07-21 09:01:40|95.99|95.92|95.96|95.9|95.99|95.95|95.96|95.9|4520
1626858110000|2021-07-21 09:01:50|95.97|95.91|95.98|95.93|95.99|95.93|95.97|95.91|27595
1626858120000|2021-07-21 09:02:00|95.99|95.94|96.09|96.03|96.1|96.04|95.98|95.93|30130
1626858130000|2021-07-21 09:02:10|96.1|96.04|96.09|96.04|96.12|96.07|96.09|96.04|2719
1626858140000|2021-07-21 09:02:20|96.08|96.01|96.08|96.02|96.1|96.02|96.04|95.99|47386
1626858150000|2021-07-21 09:02:30|96|96|96.11|96.06|96.13|96.07|96|95.99|42852
1626858160000|2021-07-21 09:02:40|96.13|96.07|96.13|96.1|96.13|96.1|96.08|96.07|2678
1626858170000|2021-07-21 09:02:50|96.12|96.11|96.18|96.13|96.2|96.13|96.12|96.11|9815
1626858180000|2021-07-21 09:03:00|96.19|96.14|96.23|96.17|96.25|96.18|96.18|96.09|5175
1626858190000|2021-07-21 09:03:10|96.24|96.18|96.22|96.17|96.25|96.18|96.22|96.17|4579
1626858200000|2021-07-21 09:03:20|96.23|96.18|96.22|96.18|96.25|96.18|96.22|96.18|785
1626858210000|2021-07-21 09:03:30||96.17||96.17||96.17||96.16|5763
1626858220000|2021-07-21 09:03:40|96.21|96.14|96.19|96.13|96.21|96.14|96.19|96.12|2941
1626858230000|2021-07-21 09:03:50|96.2|96.14|96.23|96.19|96.23|96.19|96.2|96.13|12572
1626858240000|2021-07-21 09:04:00|96.24|96.2|96.25|96.19|96.28|96.22|96.22|96.15|15060
1626858250000|2021-07-21 09:04:10|96.24|96.18|96.25|96.19|96.25|96.19|96.24|96.17|0
1626858260000|2021-07-21 09:04:20|96.28|96.2|96.28|96.24|96.28|96.25|96.27|96.2|4095
1626858270000|2021-07-21 09:04:30|96.3|96.25|96.32|96.25|96.34|96.26|96.3|96.25|305
1626858280000|2021-07-21 09:04:40|96.31|96.26|96.28|96.23|96.31|96.26|96.28|96.21|5008
1626858290000|2021-07-21 09:04:50|96.31|96.24|96.34|96.28|96.35|96.28|96.31|96.24|0
1626858300000|2021-07-21 09:05:00|96.35|96.29|96.3|96.27|96.36|96.29|96.3|96.25|23117
1626858310000|2021-07-21 09:05:10|96.29|96.25|96.3|96.25|96.31|96.25|96.29|96.22|3938
1626858320000|2021-07-21 09:05:20|96.27|96.22|96.24|96.18|96.27|96.23|96.24|96.16|4604
1626858340000|2021-07-21 09:05:40||96.19||96.2||96.2||96.19|0
1626858350000|2021-07-21 09:05:50|96.23|96.19|96.18|96.15|96.23|96.19|96.18|96.14|12159
1626858360000|2021-07-21 09:06:00|96.19||96.18||96.2||96.18||5137
1626858370000|2021-07-21 09:06:10|||||||||137
1626858380000|2021-07-21 09:06:20|96.17|96.12|96.1|96.05|96.17|96.12|96.09|96.05|11950
1626858390000|2021-07-21 09:06:30|96.09|96.03|96.09|96.04|96.09|96.05|96.06|95.99|1821
1626858400000|2021-07-21 09:06:40|96.1|96.05|96.11|96.05|96.11|96.05|96.1|96.05|0
1626858410000|2021-07-21 09:06:50|||||||||513
1626858430000|2021-07-21 09:07:10|96.13|96.06|96.09|96.04|96.15|96.11|96.06|96.02|31159
1626858440000|2021-07-21 09:07:20|96.08|96.01|96|95.94|96.08|96.01|95.99|95.93|21317
1626858450000|2021-07-21 09:07:30|96.01|95.95|96.02|95.96|96.04|95.99|96.01|95.95|2825
1626858460000|2021-07-21 09:07:40|96.01|95.97|96.05|96|96.07|96.01|96.01|95.97|15423
1626858470000|2021-07-21 09:07:50|96.04|95.98|96.1|96.04|96.1|96.04|96.02|95.98|17980
1626858480000|2021-07-21 09:08:00|96.09|96.05|96.07|96|96.09|96.05|96.07|96|4793
1626858490000|2021-07-21 09:08:10|96.06|95.99|96.06|96|96.09|96.04|96.03|95.96|12757
1626858500000|2021-07-21 09:08:20|96.05|95.97|96|95.92|96.05|96|95.98|95.89|11185
1626858510000|2021-07-21 09:08:30|95.99|95.93|95.97|95.92|95.99|95.94|95.95|95.92|4459
1626858520000|2021-07-21 09:08:40|95.96|95.93|96.04|95.99|96.04|95.99|95.96|95.93|62096
1626858530000|2021-07-21 09:08:50|96.03|96|96.11|96.04|96.11|96.04|96.03|95.99|24677
1626858540000|2021-07-21 09:09:00|96.1|96.03|96.11|96.07|96.16|96.09|96.05|96.02|46622
1626858550000|2021-07-21 09:09:10|96.1|96.08|96.18|96.12|96.18|96.12|96.1|96.08|3540
1626858560000|2021-07-21 09:09:20|96.17|96.13|96.11|96.07|96.18|96.14|96.11|96.07|15781
1626858570000|2021-07-21 09:09:30|96.1|96.05|96.09|96.05|96.1|96.05|96.09|96.03|3501
1626858580000|2021-07-21 09:09:40|96.1|96.06|96.13|96.07|96.14|96.07|96.1|96.06|3805
1626858590000|2021-07-21 09:09:50|96.08|96.08|96.14|96.08|96.15|96.08|96.08|96.08|3163
1626858600000|2021-07-21 09:10:00||96.09||96.1||96.1||96.09|0
1626858610000|2021-07-21 09:10:10||96.11||96.11||96.11||96.1|535
1626858620000|2021-07-21 09:10:20|96.13|96.09|96.14|96.09|96.14|96.09|96.11|96.06|16152
1626858630000|2021-07-21 09:10:30||96.1||96.11||96.11||96.1|0
1626858640000|2021-07-21 09:10:40|96.16|96.12|96.15|96.09|96.16|96.14|96.15|96.08|4676
1626858650000|2021-07-21 09:10:50|96.14|96.08|96.19|96.14|96.22|96.15|96.1|96.06|74179
1626858660000|2021-07-21 09:11:00|96.2|96.15|96.22|96.17|96.23|96.17|96.19|96.15|1024
1626858670000|2021-07-21 09:11:10|96.2||96.23||96.24||96.2||950
1626858680000|2021-07-21 09:11:20|96.22||96.22||96.23||96.22||10744
1626858690000|2021-07-21 09:11:30|96.21|96.15|96.22|96.17|96.23|96.17|96.17|96.14|25459
1626858700000|2021-07-21 09:11:40||96.18||96.17||96.18||96.17|0
1626858710000|2021-07-21 09:11:50|96.24|96.18|96.27|96.2|96.28|96.21|96.24|96.18|6039
1626858720000|2021-07-21 09:12:00|96.28|96.21|96.28|96.24|96.31|96.24|96.27|96.21|32489
1626858730000|2021-07-21 09:12:10|96.32|96.25|96.33|96.27|96.34|96.27|96.31|96.25|13036
1626858740000|2021-07-21 09:12:20|96.32|96.29|96.29|96.25|96.32|96.29|96.29|96.25|20146
1626858750000|2021-07-21 09:12:30|96.28|96.22|96.2|96.14|96.28|96.22|96.2|96.13|11533
1626858760000|2021-07-21 09:12:40||96.13||96.11||96.13||96.11|15498
1626858770000|2021-07-21 09:12:50||96.15||96.15||96.15||96.15|500
1626858780000|2021-07-21 09:13:00|96.21|96.16|96.24|96.18|96.25|96.18|96.19|96.15|4088
1626858790000|2021-07-21 09:13:10|96.25|96.19|96.26|96.19|96.27|96.2|96.25|96.19|5
1626858800000|2021-07-21 09:13:20|96.25|96.2|96.24|96.2|96.25|96.2|96.24|96.2|1025
1626858810000|2021-07-21 09:13:30|96.23|96.18|96.24|96.2|96.24|96.2|96.2|96.15|9572
1626858820000|2021-07-21 09:13:40|96.23|96.16|96.22|96.16|96.23|96.16|96.2|96.16|3883
1626858830000|2021-07-21 09:13:50|96.21||96.2||96.21||96.2||0
1626858840000|2021-07-21 09:14:00|||||||||504
1626858850000|2021-07-21 09:14:10|96.21|96.14|96.16|96.1|96.21|96.14|96.11|96.05|17852
1626858860000|2021-07-21 09:14:20|96.17|96.11|96.21|96.15|96.21|96.15|96.16|96.09|1808
1626858870000|2021-07-21 09:14:30|96.2|96.14|96.18|96.13|96.2|96.14|96.18|96.13|2039
1626858880000|2021-07-21 09:14:40|96.17||96.17||96.17||96.17||4864
1626858890000|2021-07-21 09:14:50|96.16|96.11|96.2|96.16|96.2|96.17|96.14|96.07|7448
1626858900000|2021-07-21 09:15:00|96.23|96.17|96.27|96.22|96.31|96.24|96.23|96.17|53800
1626858910000|2021-07-21 09:15:10|96.28|96.23|96.26|96.21|96.3|96.24|96.26|96.21|2634
1626858920000|2021-07-21 09:15:20|96.25|96.2|96.27|96.22|96.27|96.22|96.24|96.18|8000
1626858930000|2021-07-21 09:15:30|96.26|96.23|96.23|96.17|96.26|96.23|96.19|96.14|24122
1626858940000|2021-07-21 09:15:40|96.22|96.16|96.21|96.17|96.23|96.17|96.21|96.15|15213
1626858950000|2021-07-21 09:15:50|96.2||96.2||96.2||96.2||51705
1626858960000|2021-07-21 09:16:00|96.19|96.15|96.21|96.15|96.22|96.16|96.13|96.07|9202
1626858970000|2021-07-21 09:16:10|96.2|96.16|96.24|96.18|96.26|96.18|96.2|96.16|5638
1626858980000|2021-07-21 09:16:20|96.23|96.16|96.17|96.14|96.23|96.16|96.17|96.14|16544
1626858990000|2021-07-21 09:16:30|96.18|96.15|96.23|96.17|96.3|96.21|96.18|96.15|14131
1626859000000|2021-07-21 09:16:40|96.22|96.18|96.24|96.19|96.26|96.19|96.22|96.18|13156
1626859010000|2021-07-21 09:16:50|96.26|96.2|96.27|96.22|96.27|96.22|96.26|96.2|1000
1626859020000|2021-07-21 09:17:00|96.29|96.23|96.27|96.23|96.31|96.25|96.27|96.22|400
1626859030000|2021-07-21 09:17:10|96.29|96.24|96.32|96.26|96.33|96.28|96.29|96.24|2504
1626859040000|2021-07-21 09:17:20|96.31|96.27|96.36|96.31|96.38|96.32|96.3|96.26|38228
1626859050000|2021-07-21 09:17:30|96.38|96.32|96.42|96.37|96.44|96.39|96.38|96.32|121240
1626859060000|2021-07-21 09:17:40|96.43|96.38|96.48|96.43|96.5|96.45|96.41|96.35|20978
1626859070000|2021-07-21 09:17:50|96.49|96.44|96.47|96.41|96.5|96.47|96.43|96.4|61616
1626859080000|2021-07-21 09:18:00|96.48|96.42|96.58|96.53|96.6|96.54|96.47|96.42|62391
1626859090000|2021-07-21 09:18:10|96.59|96.54|96.59|96.54|96.6|96.55|96.59|96.53|2000
1626859100000|2021-07-21 09:18:20|96.58|96.55|96.58|96.54|96.6|96.58|96.57|96.54|92139
1626859110000|2021-07-21 09:18:30|96.57|96.53|96.57|96.5|96.58|96.53|96.54|96.5|16580
1626859120000|2021-07-21 09:18:40||96.51||96.51||96.51||96.51|0
1626859130000|2021-07-21 09:18:50|||||||||1070
1626859140000|2021-07-21 09:19:00|96.56|96.5|96.49|96.43|96.56|96.5|96.49|96.41|16552
1626859150000|2021-07-21 09:19:10|96.5|96.44|96.55|96.48|96.57|96.48|96.5|96.44|500
1626859160000|2021-07-21 09:19:20|96.56|96.49|96.58|96.51|96.6|96.52|96.56|96.49|36293
1626859170000|2021-07-21 09:19:30||96.5||96.5||96.52||96.5|0
1626859180000|2021-07-21 09:19:40|96.57|96.51|96.54|96.5|96.57|96.52|96.54|96.5|1822
1626859190000|2021-07-21 09:19:50|96.53|96.49|96.52|96.47|96.53|96.49|96.52|96.47|3444
1626859200000|2021-07-21 09:20:00|96.51|96.45|96.5|96.46|96.51|96.46|96.5|96.43|1877
1626859210000|2021-07-21 09:20:10|96.51|96.47|96.58|96.52|96.6|96.52|96.51|96.47|2860
1626859220000|2021-07-21 09:20:20|96.57|96.5|96.62|96.59|96.65|96.59|96.55|96.5|18055
1626859240000|2021-07-21 09:20:40|96.65|96.6|96.65|96.62|96.65|96.62|96.65|96.6|5313
1626859250000|2021-07-21 09:20:50|96.68|96.6|96.61|96.56|96.68|96.62|96.59|96.53|27777
1626859260000|2021-07-21 09:21:00|96.6|96.53|96.56|96.5|96.6|96.53|96.54|96.49|7128
1626859270000|2021-07-21 09:21:10|96.55|96.49|96.52|96.46|96.55|96.49|96.52|96.45|19564
1626859290000|2021-07-21 09:21:30|96.51|96.45|96.44|96.39|96.51|96.45|96.43|96.38|39077
1626859300000|2021-07-21 09:21:40|96.43||96.45||96.45||96.43||12451
1626859310000|2021-07-21 09:21:50|96.43|96.4|96.46|96.43|96.46|96.43|96.43|96.4|22287
1626859320000|2021-07-21 09:22:00|96.48|96.44|96.46|96.44|96.48|96.45|96.46|96.44|17206
1626859330000|2021-07-21 09:22:10|96.48|96.45|96.48|96.45|96.48|96.45|96.48|96.44|16080
1626859340000|2021-07-21 09:22:20|96.52|96.46|96.45|96.41|96.54|96.48|96.45|96.37|12995
1626859350000|2021-07-21 09:22:30|96.38|96.38|96.5|96.43|96.51|96.44|96.37|96.31|54113
1626859360000|2021-07-21 09:22:40|96.49|96.44|96.49|96.44|96.49|96.44|96.48|96.44|0
1626859370000|2021-07-21 09:22:50|96.54|96.45|96.57|96.51|96.58|96.51|96.54|96.44|118
1626859380000|2021-07-21 09:23:00|96.59|96.52|96.49|96.42|96.6|96.53|96.48|96.41|22273
1626859390000|2021-07-21 09:23:10|||||||||1487
1626859400000|2021-07-21 09:23:20|96.48|96.4|96.45|96.39|96.48|96.41|96.44|96.38|14758
1626859410000|2021-07-21 09:23:30|96.46|96.4|96.49|96.45|96.49|96.45|96.44|96.4|1875
1626859420000|2021-07-21 09:23:40|96.52|96.46|96.53|96.45|96.56|96.49|96.48|96.44|28196
1626859450000|2021-07-21 09:24:10|||||||||20737
1626859460000|2021-07-21 09:24:20|96.54|96.46|96.54|96.49|96.58|96.5|96.52|96.46|12629
1626859470000|2021-07-21 09:24:30|96.57|96.5|96.59|96.53|96.6|96.53|96.57|96.5|2132
1626859480000|2021-07-21 09:24:40|||||||||5204
1626859490000|2021-07-21 09:24:50|96.61|96.54|96.6|96.55|96.61|96.55|96.6|96.54|0
1626859500000|2021-07-21 09:25:00|96.59|96.56|96.56|96.5|96.61|96.56|96.55|96.5|14307
1626859510000|2021-07-21 09:25:10|96.57|96.51|96.55|96.5|96.57|96.51|96.55|96.5|3606
1626859530000|2021-07-21 09:25:30|96.54|96.48|96.51|96.43|96.54|96.48|96.49|96.41|15786
1626859540000|2021-07-21 09:25:40|96.5|96.44|96.52|96.45|96.52|96.45|96.5|96.44|0
1626859550000|2021-07-21 09:25:50|96.51||96.49||96.51||96.49||3647
1626859560000|2021-07-21 09:26:00|96.5|96.44|96.49|96.44|96.5|96.44|96.49|96.44|4605
1626859570000|2021-07-21 09:26:10|96.5|96.46|96.45|96.4|96.5|96.46|96.45|96.4|16914
1626859580000|2021-07-21 09:26:20|96.44|96.41|96.55|96.51|96.55|96.51|96.44|96.41|13620
1626859590000|2021-07-21 09:26:30|||||||||8001
1626859610000|2021-07-21 09:26:50|96.54||96.55||96.55||96.54||9656
1626859620000|2021-07-21 09:27:00|96.54|96.5|96.49|96.44|96.54|96.5|96.45|96.43|48017
1626859630000|2021-07-21 09:27:10|96.48|96.43|96.44|96.39|96.49|96.43|96.44|96.36|10174
1626859640000|2021-07-21 09:27:20|96.43|96.36|96.4|96.36|96.43|96.36|96.4|96.34|6039
1626859650000|2021-07-21 09:27:30|96.41||96.41||96.41||96.41||16019
1626859660000|2021-07-21 09:27:40|96.4|96.37|96.4|96.36|96.4|96.37|96.4|96.36|8727
1626859670000|2021-07-21 09:27:50|96.39|96.33|96.38|96.33|96.4|96.34|96.38|96.33|4906
1626859680000|2021-07-21 09:28:00|96.4|96.34|96.34|96.31|96.41|96.36|96.34|96.31|10348
1626859690000|2021-07-21 09:28:10|96.33|96.3|96.33|96.3|96.33|96.3|96.33|96.3|3556
1626859700000|2021-07-21 09:28:20|96.32|96.27|96.29|96.25|96.32|96.27|96.29|96.25|8927
1626859710000|2021-07-21 09:28:30|96.28|96.26|96.26|96.21|96.28|96.26|96.26|96.2|5327
1626859720000|2021-07-21 09:28:40|96.25|96.18|96.24|96.19|96.25|96.19|96.24|96.18|1455
1626859730000|2021-07-21 09:28:50|96.23|96.17|96.2|96.17|96.24|96.17|96.19|96.17|1827
1626859740000|2021-07-21 09:29:00|96.21|96.18|96.23|96.2|96.23|96.2|96.21|96.18|0
1626859750000|2021-07-21 09:29:10|96.28|96.21|96.31|96.25|96.33|96.28|96.28|96.21|11168
1626859760000|2021-07-21 09:29:20|96.3|96.26|96.31|96.26|96.31|96.28|96.29|96.26|3627
1626859770000|2021-07-21 09:29:30|96.32|96.27|96.32|96.29|96.33|96.31|96.32|96.27|1944
1626859780000|2021-07-21 09:29:40|96.33|96.3|96.39|96.35|96.4|96.35|96.33|96.3|11443
1626859790000|2021-07-21 09:29:50|96.38|96.36|96.42|96.38|96.42|96.38|96.38|96.35|1635
1626859800000|2021-07-21 09:30:00|96.45|96.39|96.5|96.46|96.52|96.46|96.45|96.39|689
1626859810000|2021-07-21 09:30:10|96.49|96.45|96.48|96.42|96.49|96.46|96.47|96.42|24299
1626859820000|2021-07-21 09:30:20|96.47|96.41|96.44|96.4|96.47|96.41|96.41|96.38|20265
1626859830000|2021-07-21 09:30:30|96.43|96.38|96.44|96.39|96.45|96.39|96.43|96.38|3274
1626859840000|2021-07-21 09:30:40|96.43||96.43||96.43||96.43||0
1626859850000|2021-07-21 09:30:50|96.42|96.38|96.39|96.35|96.42|96.38|96.39|96.34|9523
1626859860000|2021-07-21 09:31:00|96.38|96.33|96.32|96.27|96.38|96.33|96.32|96.27|11858
1626859870000|2021-07-21 09:31:10|96.33|96.28|96.35|96.33|96.35|96.33|96.31|96.27|8177
1626859880000|2021-07-21 09:31:20|96.38|96.31|96.38|96.34|96.41|96.35|96.38|96.3|4581
1626859890000|2021-07-21 09:31:30|96.4|96.35|96.37|96.34|96.4|96.35|96.37|96.34|11467
1626859900000|2021-07-21 09:31:40|96.39||96.37||96.39||96.37||8320
1626859910000|2021-07-21 09:31:50|96.36||96.36||96.36||96.36||39
1626859920000|2021-07-21 09:32:00|96.35|96.33|96.37|96.31|96.4|96.34|96.33|96.27|20000
1626859940000|2021-07-21 09:32:20|96.36|96.3|96.41|96.35|96.41|96.36|96.34|96.29|17321
1626859950000|2021-07-21 09:32:30|96.4|96.33|96.4|96.34|96.41|96.34|96.38|96.33|9743
1626859960000|2021-07-21 09:32:40|96.39|96.33|96.34|96.31|96.39|96.33|96.34|96.31|6678
1626859970000|2021-07-21 09:32:50|96.33|96.27|96.33|96.29|96.34|96.3|96.31|96.26|3688
1626859980000|2021-07-21 09:33:00|96.3|96.28|96.23|96.17|96.33|96.28|96.21|96.14|10570
1626859990000|2021-07-21 09:33:10|96.22|96.16|96.23|96.19|96.23|96.19|96.19|96.14|7267
1626860000000|2021-07-21 09:33:20|96.22|96.18|96.21|96.15|96.23|96.18|96.21|96.14|9630
1626860010000|2021-07-21 09:33:30|96.2|96.14|96.2|96.15|96.21|96.15|96.2|96.14|0
1626860020000|2021-07-21 09:33:40|96.19|96.14|96.2|96.14|96.21|96.18|96.19|96.13|9683
1626860030000|2021-07-21 09:33:50|96.21|96.15|96.23|96.18|96.27|96.21|96.21|96.15|10555
1626860040000|2021-07-21 09:34:00|96.24|96.19|96.19|96.15|96.26|96.19|96.19|96.15|7348
1626860050000|2021-07-21 09:34:10|96.18|96.14|96.18|96.14|96.18|96.14|96.18|96.14|0
1626860060000|2021-07-21 09:34:20|96.17|96.11|96.21|96.14|96.22|96.17|96.16|96.11|25573
1626860070000|2021-07-21 09:34:30|96.22|96.15|96.26|96.23|96.31|96.26|96.21|96.15|9322
1626860080000|2021-07-21 09:34:40|96.25|96.24|96.28|96.23|96.29|96.25|96.25|96.23|7986
1626860100000|2021-07-21 09:35:00|96.27|96.22|96.24|96.21|96.27|96.22|96.24|96.21|3136
1626860110000|2021-07-21 09:35:10|96.23|96.18|96.27|96.21|96.28|96.21|96.2|96.13|13191
1626860120000|2021-07-21 09:35:20|96.24||96.24||96.24||96.24||507
1626860130000|2021-07-21 09:35:30|96.28|96.22|96.26|96.21|96.31|96.25|96.26|96.21|14433
1626860140000|2021-07-21 09:35:40|96.27|96.22|96.27|96.22|96.28|96.22|96.27|96.22|2722
1626860150000|2021-07-21 09:35:50|||||||||1000
1626860160000|2021-07-21 09:36:00|||||||||2077
1626860170000|2021-07-21 09:36:10|96.3|96.23|96.31|96.24|96.32|96.24|96.29|96.23|2044
1626860180000|2021-07-21 09:36:20|96.34|96.25|96.36|96.29|96.37|96.3|96.33|96.25|0
1626860190000|2021-07-21 09:36:30|96.35|96.28|96.35|96.27|96.36|96.29|96.32|96.27|11350
1626860200000|2021-07-21 09:36:40|96.34|96.26|96.29|96.24|96.34|96.26|96.29|96.24|9804
1626860210000|2021-07-21 09:36:50|96.28|96.22|96.26|96.22|96.28|96.22|96.24|96.22|10939
1626860220000|2021-07-21 09:37:00|96.25|96.2|96.16|96.11|96.26|96.24|96.15|96.11|14871
1626860230000|2021-07-21 09:37:10||96.12||96.13||96.13||96.12|0
1626860240000|2021-07-21 09:37:20|96.18|96.14|96.21|96.18|96.23|96.18|96.18|96.14|1635
1626860250000|2021-07-21 09:37:30|96.2|96.17|96.18|96.13|96.2|96.17|96.18|96.13|7107
1626860260000|2021-07-21 09:37:40||96.14||96.14||96.14||96.13|620
1626860270000|2021-07-21 09:37:50|96.17|96.11|96.17|96.11|96.17|96.11|96.17|96.11|1915
1626860280000|2021-07-21 09:38:00|96.16|96.08|96.12|96.06|96.16|96.08|96.07|96.01|132264
1626860290000|2021-07-21 09:38:10|96.13|96.07|96.08|96.04|96.13|96.08|96.08|96.04|5079
1626860310000|2021-07-21 09:38:30|96.09|96.05|96.08|96.05|96.11|96.07|96.08|96.05|13714
1626860330000|2021-07-21 09:38:50|||||||||2061
1626860340000|2021-07-21 09:39:00|96.07|96.04|96.05|96.01|96.07|96.05|96.03|95.99|40319
1626860350000|2021-07-21 09:39:10|96.04|96|96.02|95.99|96.04|96|96.02|95.99|3525
1626860360000|2021-07-21 09:39:20|96.01|95.98|96.01|95.98|96.02|95.98|96.01|95.98|31073
1626860370000|2021-07-21 09:39:30|96|95.97|95.98|95.93|96.01|95.97|95.98|95.93|5029
1626860380000|2021-07-21 09:39:40|95.97|95.92|95.96|95.92|95.97|95.92|95.96|95.92|1740
1626860390000|2021-07-21 09:39:50|95.95||95.96||95.97||95.95||0
1626860400000|2021-07-21 09:40:00|95.95|95.9|95.87|95.83|95.95|95.9|95.87|95.82|33190
1626860410000|2021-07-21 09:40:10|95.88|95.84|95.88|95.83|95.89|95.84|95.88|95.83|6010
1626860420000|2021-07-21 09:40:20|95.87|95.82|95.86|95.81|95.87|95.82|95.86|95.81|2423
1626860440000|2021-07-21 09:40:40|95.85|95.8|95.82|95.77|95.85|95.81|95.82|95.76|7433
1626860460000|2021-07-21 09:41:00|95.83|95.78|95.82|95.77|95.86|95.8|95.82|95.77|9622
1626860470000|2021-07-21 09:41:10|||||||||533
1626860480000|2021-07-21 09:41:20|95.81||95.82||95.82||95.81||0
1626860490000|2021-07-21 09:41:30|95.81|95.73|95.72|95.67|95.81|95.73|95.71|95.67|42683
1626860500000|2021-07-21 09:41:40|95.73|95.66|95.71|95.66|95.74|95.66|95.7|95.66|2281
1626860510000|2021-07-21 09:41:50|95.7||95.69||95.7||95.69||10803
1626860520000|2021-07-21 09:42:00|95.71|95.67|95.74|95.68|95.77|95.7|95.71|95.67|660
1626860530000|2021-07-21 09:42:10|95.75|95.67|95.74|95.69|95.75|95.71|95.74|95.67|0
1626860540000|2021-07-21 09:42:20|95.75|95.7|95.81|95.75|95.82|95.75|95.74|95.7|12645
1626860550000|2021-07-21 09:42:30|95.83|95.76|95.82|95.76|95.83|95.76|95.81|95.76|511
1626860560000|2021-07-21 09:42:40|95.81|95.75|95.87|95.8|95.88|95.8|95.76|95.72|50940
1626860570000|2021-07-21 09:42:50|95.89|95.81|95.79|95.76|95.9|95.84|95.78|95.73|22681
1626860580000|2021-07-21 09:43:00|95.8|95.77|95.76|95.7|95.8|95.77|95.76|95.68|10570
1626860590000|2021-07-21 09:43:10|95.75|95.69|95.74|95.7|95.75|95.7|95.74|95.68|2001
1626860610000|2021-07-21 09:43:30|95.75|95.71|95.77|95.71|95.78|95.71|95.75|95.71|10000
1626860630000|2021-07-21 09:43:50|95.76||95.76||95.76||95.76||5
1626860640000|2021-07-21 09:44:00|95.77|95.72|95.84|95.79|95.85|95.79|95.77|95.72|9003
1626860650000|2021-07-21 09:44:10|95.85|95.8|95.85|95.8|95.85|95.8|95.85|95.8|0
1626860660000|2021-07-21 09:44:20|95.8|95.79|95.87|95.82|95.92|95.85|95.8|95.79|41030
1626860670000|2021-07-21 09:44:30|95.9|95.83|95.89|95.83|95.9|95.83|95.89|95.82|10000
1626860680000|2021-07-21 09:44:40|95.88||95.86||95.88||95.86||509
1626860690000|2021-07-21 09:44:50|95.85|95.82|95.86|95.82|95.88|95.83|95.83|95.79|20391
1626860700000|2021-07-21 09:45:00|95.88|95.83|95.91|95.85|96|95.92|95.88|95.83|46865
1626860710000|2021-07-21 09:45:10|95.9|95.84|95.95|95.89|95.96|95.9|95.9|95.84|26451
1626860720000|2021-07-21 09:45:20|95.96|95.9|96.01|95.96|96.02|95.96|95.96|95.9|0
1626860730000|2021-07-21 09:45:30|96.04|95.97|96.05|96|96.06|96|96.04|95.97|3763
1626860740000|2021-07-21 09:45:40|96.04|95.99|95.98|95.95|96.04|95.99|95.98|95.95|48408
1626860750000|2021-07-21 09:45:50|95.99||96.01||96.02||95.99||2900
1626860760000|2021-07-21 09:46:00|95.99||95.99||95.99||95.99||1336
1626860770000|2021-07-21 09:46:10|96.01|95.96|95.99|95.96|96.02|95.98|95.99|95.95|1583
1626860780000|2021-07-21 09:46:20||95.97||95.96||95.97||95.96|187
1626860790000|2021-07-21 09:46:30|96.02|95.97|96.01|95.96|96.02|95.97|95.99|95.96|13488
1626860800000|2021-07-21 09:46:40|95.99|95.97|96.03|95.99|96.04|95.99|95.99|95.96|7500
1626860810000|2021-07-21 09:46:50|96.05|96|96.08|96.02|96.09|96.02|96.05|96|9148
1626860820000|2021-07-21 09:47:00|96.1|96.03|96.09|96.03|96.1|96.03|96.09|96.03|44645
1626860830000|2021-07-21 09:47:10|96.08|96.04|96.08|96.04|96.08|96.04|96.07|96.03|0
1626860840000|2021-07-21 09:47:20|96.07|96.03|96.07|96.04|96.08|96.04|96.05|96.02|7621
1626860850000|2021-07-21 09:47:30|96.08|96.05|96.12|96.08|96.15|96.1|96.08|96.05|18297
1626860860000|2021-07-21 09:47:40|96.11|96.09|96.11|96.08|96.14|96.09|96.11|96.08|3095
1626860870000|2021-07-21 09:47:50|96.1|96.07|96.06|96.01|96.1|96.07|96.03|95.97|8983
1626860880000|2021-07-21 09:48:00|96.05|95.99|96.07|96.03|96.07|96.04|96.05|95.99|14740
1626860890000|2021-07-21 09:48:10|96.01|96.01|96.01|95.98|96.07|96.05|96.01|95.98|74623
1626860900000|2021-07-21 09:48:20|96|95.99|96.02|95.98|96.02|95.99|96|95.98|11449
1626860910000|2021-07-21 09:48:30|96.01|95.97|96.08|96.03|96.08|96.03|95.99|95.94|32933
1626860920000|2021-07-21 09:48:40|||||||||7094
1626860930000|2021-07-21 09:48:50|96.07|96.02|96.11|96.07|96.14|96.08|96.06|96.02|13094
1626860940000|2021-07-21 09:49:00|96.12|96.08|96.09|96.06|96.12|96.08|96.08|96.05|11276
1626860950000|2021-07-21 09:49:10|96.08|96.05|96.11|96.08|96.11|96.08|96.07|96.04|5671
1626860960000|2021-07-21 09:49:20|96.1|96.07|96.1|96.06|96.1|96.08|96.1|96.06|1279
1626860970000|2021-07-21 09:49:30|96.11|96.07|96.17|96.13|96.18|96.13|96.11|96.07|15235
1626860980000|2021-07-21 09:49:40|96.2|96.14|96.19|96.14|96.2|96.14|96.19|96.14|0
1626860990000|2021-07-21 09:49:50||96.15||96.15||96.15||96.15|100
1626861000000|2021-07-21 09:50:00|96.18|96.14|96.16|96.12|96.18|96.15|96.14|96.11|37989
1626861010000|2021-07-21 09:50:10|96.17|96.13|96.18|96.14|96.18|96.14|96.17|96.12|171
1626861020000|2021-07-21 09:50:20|96.17|96.15|96.11|96.08|96.17|96.15|96.11|96.08|9553
1626861030000|2021-07-21 09:50:30|96.1|96.07|96.06|96.03|96.1|96.07|96.05|95.99|30320
1626861040000|2021-07-21 09:50:40|96.05||96.05||96.05||96.05||11164
1626861050000|2021-07-21 09:50:50|96.04|96.01|96.06|96.02|96.06|96.03|96.03|95.97|15100
1626861060000|2021-07-21 09:51:00||96.03||96.03||96.03||96.03|0
1626861070000|2021-07-21 09:51:10|96.07|96.04|96.06|96.02|96.08|96.06|96.06|96|8277
1626861080000|2021-07-21 09:51:20|96.05|96|96.06|96.01|96.07|96.01|96.04|96|8989
1626861090000|2021-07-21 09:51:30|96.05|95.99|96.06|96|96.07|96.01|96.02|95.99|6572
1626861100000|2021-07-21 09:51:40|96.05||96.04||96.05||96.04||0
1626861110000|2021-07-21 09:51:50|||||||||4200
1626861120000|2021-07-21 09:52:00|96.03||96.03||96.03||96.03||1000
1626861130000|2021-07-21 09:52:10|96.04||96.03||96.05||96.03||0
1626861140000|2021-07-21 09:52:20|96.04||96.02||96.04||96.02||0
1626861160000|2021-07-21 09:52:40|96.04|96.01|96.02|96|96.04|96.01|96.02|95.99|8175
1626861170000|2021-07-21 09:52:50|96.01|95.99|96.01|95.99|96.01|95.99|96.01|95.99|4001
1626861180000|2021-07-21 09:53:00|96|95.98|95.99|95.96|96|95.98|95.92|95.91|54728
1626861190000|2021-07-21 09:53:10|95.98|95.93|95.94|95.89|95.98|95.96|95.89|95.83|19376
1626861200000|2021-07-21 09:53:20|95.95|95.9|95.98|95.94|95.98|95.94|95.95|95.9|10236
1626861210000|2021-07-21 09:53:30|95.99|95.95|96.04|96|96.04|96|95.98|95.95|13688
1626861220000|2021-07-21 09:53:40|96.03|95.99|95.97|95.93|96.03|95.99|95.97|95.93|29839
1626861230000|2021-07-21 09:53:50|95.96|95.94|95.96|95.93|96.02|95.98|95.95|95.93|24391
1626861240000|2021-07-21 09:54:00|95.98|95.94|95.93|95.89|95.98|95.94|95.93|95.89|11041
1626861250000|2021-07-21 09:54:10|95.95|95.9|96.03|95.98|96.04|95.98|95.95|95.9|87944
1626861260000|2021-07-21 09:54:20||95.97||95.98||95.98||95.96|0
1626861270000|2021-07-21 09:54:30|96.06|95.99|96.13|96.07|96.14|96.07|96.05|95.99|6381
1626861280000|2021-07-21 09:54:40|96.14|96.08|96.11|96.07|96.15|96.08|96.11|96.07|2556
1626861290000|2021-07-21 09:54:50|96.1|96.05|96.08|96.04|96.1|96.05|96.06|96.04|10335
1626861300000|2021-07-21 09:55:00|96.07|96.05|96.15|96.09|96.18|96.15|96.06|96.05|16410
1626861310000|2021-07-21 09:55:10|96.14|96.08|96.14|96.1|96.15|96.1|96.13|96.07|2812
1626861320000|2021-07-21 09:55:20|96.15||96.16||96.17||96.15||0
1626861330000|2021-07-21 09:55:30|96.17|96.11|96.09|96.06|96.17|96.14|96.09|96.06|43055
1626861350000|2021-07-21 09:55:50|96.08|96.03|96.05|96.01|96.08|96.03|96.04|95.99|12055
1626861360000|2021-07-21 09:56:00|96.07|96.02|96.08|96.05|96.08|96.06|96.07|96.01|1998
1626861370000|2021-07-21 09:56:10|96.11|96.06|96.12|96.09|96.12|96.09|96.11|96.06|7182
1626861380000|2021-07-21 09:56:20|96.11|96.08|96.09|96.05|96.12|96.09|96.09|96.03|6784
1626861390000|2021-07-21 09:56:30|96.1|96.06|96.12|96.08|96.12|96.08|96.1|96.06|8179
1626861400000|2021-07-21 09:56:40|96.11||96.13||96.14||96.11||10
1626861410000|2021-07-21 09:56:50|96.12|96.07|96.03|95.98|96.12|96.07|96.03|95.96|9674
1626861420000|2021-07-21 09:57:00|||||||||1313
1626861430000|2021-07-21 09:57:10|96.02|95.97|96.05|95.99|96.06|95.99|96.01|95.95|9034
1626861440000|2021-07-21 09:57:20|96.06|96|96.07|96.03|96.09|96.03|96.06|96|6
1626861450000|2021-07-21 09:57:30|96.1|96.04|96.11|96.05|96.11|96.05|96.1|96.04|8615
1626861460000|2021-07-21 09:57:40|96.12|96.06|96.16|96.11|96.17|96.14|96.12|96.06|14320
1626861470000|2021-07-21 09:57:50|96.17|96.12|96.2|96.15|96.2|96.15|96.14|96.12|3407
1626861480000|2021-07-21 09:58:00|96.19|96.16|96.19|96.15|96.2|96.16|96.15|96.11|52029
1626861490000|2021-07-21 09:58:10|96.18|96.13|96.12|96.06|96.18|96.13|96.11|96.05|10375
1626861500000|2021-07-21 09:58:20|96.13|96.07|96.15|96.1|96.16|96.1|96.13|96.07|0
1626861510000|2021-07-21 09:58:30|96.14|96.09|96.11|96.08|96.15|96.1|96.1|96.08|10688
1626861520000|2021-07-21 09:58:40|96.1|96.05|96.11|96.05|96.12|96.05|96.07|96.03|3430
1626861530000|2021-07-21 09:58:50|96.1|96.03|96.14|96.11|96.14|96.11|96.06|96.03|25922
1626861540000|2021-07-21 09:59:00|||||||||1250
1626861550000|2021-07-21 09:59:10|96.13|96.09|96.11|96.06|96.16|96.11|96.07|96.01|13624
1626861560000|2021-07-21 09:59:20|96.07|96.04|96.07|96|96.1|96.04|96.03|95.99|23816
1626861570000|2021-07-21 09:59:30|96.06|96.01|96.06|96.02|96.06|96.02|96.05|96.01|0
1626861580000|2021-07-21 09:59:40|96.05|96.03|96.19|96.13|96.2|96.14|96.05|96.02|115636
1626861600000|2021-07-21 10:00:00|96.18|96.12|96.24|96.18|96.25|96.19|96.11|96.09|78659
1626861610000|2021-07-21 10:00:10|96.23|96.19|96.25|96.19|96.28|96.19|96.22|96.19|6374
1626861630000|2021-07-21 10:00:30|96.26|96.2|96.3|96.27|96.35|96.29|96.26|96.2|30014
1626861640000|2021-07-21 10:00:40|96.31|96.28|96.35|96.3|96.35|96.3|96.3|96.28|17094
1626861650000|2021-07-21 10:00:50|96.36|96.31|96.39|96.33|96.4|96.34|96.36|96.31|11780
1626861660000|2021-07-21 10:01:00|96.38|96.34|96.38|96.34|96.39|96.34|96.37|96.33|3108
1626861670000|2021-07-21 10:01:10|96.39|96.35|96.42|96.4|96.42|96.41|96.39|96.35|31772
1626861680000|2021-07-21 10:01:20|96.46|96.41|95.99|95.88|96.49|96.44|95.9|95.81|452900
1626861690000|2021-07-21 10:01:30|96|95.89|96.27|96.22|96.31|96.24|95.9|95.89|690899
1626861700000|2021-07-21 10:01:40|96.28|96.21|96.24|96.18|96.29|96.26|96.21|96.15|85687
1626861710000|2021-07-21 10:01:50|96.25|96.19|96.26|96.19|96.28|96.23|96.19|96.11|11343
1626861720000|2021-07-21 10:02:00|96.28|96.2|96.29|96.23|96.3|96.23|96.28|96.2|3997
1626861730000|2021-07-21 10:02:10|96.28|96.24|96.23|96.18|96.28|96.25|96.19|96.11|54290
1626861740000|2021-07-21 10:02:20|96.25|96.19|96.3|96.25|96.31|96.26|96.25|96.19|47512
1626861750000|2021-07-21 10:02:30|96.33|96.26|96.34|96.29|96.41|96.32|96.32|96.26|9748
1626861760000|2021-07-21 10:02:40|96.35|96.3|96.35|96.31|96.35|96.31|96.35|96.3|972
1626861770000|2021-07-21 10:02:50||96.32||96.32||96.32||96.32|10112
1626861780000|2021-07-21 10:03:00|96.36|96.33|96.36|96.3|96.43|96.38|96.31|96.24|62074
1626861790000|2021-07-21 10:03:10|96.37|96.31|96.4|96.34|96.4|96.34|96.37|96.3|2512
1626861800000|2021-07-21 10:03:20|96.41|96.35|96.45|96.41|96.46|96.41|96.41|96.35|5382
1626861810000|2021-07-21 10:03:30|96.46|96.4|96.45|96.4|96.46|96.4|96.45|96.4|2593
1626861820000|2021-07-21 10:03:40|96.44|96.41|96.44|96.39|96.46|96.41|96.41|96.39|13985
1626861830000|2021-07-21 10:03:50|96.43|96.36|96.38|96.31|96.43|96.36|96.36|96.29|8693
1626861840000|2021-07-21 10:04:00|96.37|96.32|96.29|96.23|96.37|96.32|96.29|96.22|8422
1626861850000|2021-07-21 10:04:10|96.28|96.21|96.23|96.18|96.28|96.21|96.23|96.16|4856
1626861860000|2021-07-21 10:04:20|96.22|96.14|96.18|96.14|96.22|96.14|96.18|96.09|11046
1626861870000|2021-07-21 10:04:30|96.19|96.15|96.17|96.13|96.23|96.2|96.17|96.12|10917
1626861880000|2021-07-21 10:04:40|96.18|96.14|96.18|96.14|96.18|96.14|96.17|96.14|4800
1626861890000|2021-07-21 10:04:50|96.17|96.1|96.14|96.09|96.17|96.14|96.14|96.07|5127
1626861900000|2021-07-21 10:05:00|96.13||96.12||96.13||96.12||0
1626861910000|2021-07-21 10:05:10|96.11|96.08|96.19|96.16|96.21|96.17|96.1|96.08|28748
1626861920000|2021-07-21 10:05:20|96.21|96.17|96.24|96.2|96.27|96.2|96.21|96.17|26036
1626861930000|2021-07-21 10:05:30||96.21||96.2||96.21||96.2|0
1626861940000|2021-07-21 10:05:40|96.25||96.23||96.25||96.23||0
1626861950000|2021-07-21 10:05:50|96.22|96.19|96.2|96.15|96.23|96.19|96.19|96.12|15214
1626861960000|2021-07-21 10:06:00|96.19|96.13|96.2|96.14|96.2|96.14|96.13|96.11|11250
1626861970000|2021-07-21 10:06:10|96.19|96.15|96.22|96.16|96.22|96.16|96.18|96.13|9577
1626861980000|2021-07-21 10:06:20|96.25|96.17|96.26|96.21|96.27|96.21|96.25|96.17|5500
1626861990000|2021-07-21 10:06:30|96.25|96.18|96.17|96.15|96.25|96.18|96.17|96.15|15140
1626862000000|2021-07-21 10:06:40|96.16|96.14|96.15|96.11|96.19|96.14|96.15|96.1|9451
1626862010000|2021-07-21 10:06:50|96.17|96.12|96.19|96.14|96.19|96.14|96.17|96.12|9824
1626862020000|2021-07-21 10:07:00|96.18|96.15|96.22|96.17|96.22|96.17|96.18|96.15|5017
1626862030000|2021-07-21 10:07:10|96.23|96.15|96.25|96.21|96.28|96.21|96.2|96.14|16555
1626862040000|2021-07-21 10:07:20||96.22||96.22||96.22||96.22|207
1626862050000|2021-07-21 10:07:30|96.24|96.21|96.24|96.2|96.24|96.23|96.21|96.19|7557
1626862070000|2021-07-21 10:07:50|||||||||1489
1626862080000|2021-07-21 10:08:00|96.26|96.21|96.26|96.21|96.26|96.23|96.23|96.19|17982
1626862090000|2021-07-21 10:08:10|96.29|96.22|96.3|96.27|96.3|96.28|96.28|96.22|855
1626862110000|2021-07-21 10:08:30|96.29|96.26|96.28|96.24|96.29|96.26|96.27|96.24|13752
1626862120000|2021-07-21 10:08:40|96.27|96.23|96.23|96.21|96.27|96.23|96.23|96.21|10221
1626862130000|2021-07-21 10:08:50|96.22|96.18|96.22|96.16|96.22|96.18|96.22|96.15|7845
1626862140000|2021-07-21 10:09:00|96.21||96.19||96.21||96.19||3309
1626862150000|2021-07-21 10:09:10|96.18|96.17|96.22|96.18|96.26|96.2|96.18|96.17|29527
1626862160000|2021-07-21 10:09:20|96.25|96.19|96.22|96.17|96.25|96.19|96.22|96.17|5706
1626862170000|2021-07-21 10:09:30|96.21|96.15|96.17|96.13|96.21|96.17|96.17|96.13|24979
1626862180000|2021-07-21 10:09:40|96.16|96.1|96.12|96.07|96.16|96.1|96.11|96.06|12782
1626862190000|2021-07-21 10:09:50|96.13||96.12||96.13||96.11||0
1626862200000|2021-07-21 10:10:00|96.11|96.06|96.07|96.01|96.11|96.06|96.07|96.01|11611
1626862210000|2021-07-21 10:10:10|96.05|96.02|96.06|96.03|96.08|96.03|96.05|96.02|2028
1626862220000|2021-07-21 10:10:20|96.05|96.02|96.04|96.01|96.05|96.02|96.04|96.01|5515
1626862230000|2021-07-21 10:10:30|96.03|96|96|95.94|96.03|96|95.92|95.91|32224
1626862240000|2021-07-21 10:10:40|96.01|95.95|96|95.95|96.02|95.96|96|95.94|291
1626862250000|2021-07-21 10:10:50|96.04|95.96|96.04|95.98|96.06|96|96.04|95.96|2201
1626862260000|2021-07-21 10:11:00|96.05|95.99|96.07|96.02|96.09|96.04|96.05|95.99|134
1626862270000|2021-07-21 10:11:10|96.1|96.03|96.07|96.03|96.1|96.03|96.07|96.03|0
1626862280000|2021-07-21 10:11:20|96.06|96.02|96.14|96.09|96.15|96.09|96.06|96.01|8882
1626862290000|2021-07-21 10:11:30|96.17|96.1|96.13|96.09|96.17|96.1|96.13|96.09|221
1626862300000|2021-07-21 10:11:40|96.12|96.07|96.12|96.08|96.13|96.11|96.12|96.07|14687
1626862320000|2021-07-21 10:12:00|96.11|96.07|96.01|95.97|96.11|96.07|96.01|95.97|14904
1626862330000|2021-07-21 10:12:10|96|95.96|96|95.96|96|95.96|95.99|95.96|0
1626862340000|2021-07-21 10:12:20|95.99||95.99||95.99||95.99||0
1626862350000|2021-07-21 10:12:30|96|95.97|96.05|96.01|96.06|96.01|96|95.97|6454
1626862360000|2021-07-21 10:12:40|96.08|96.02|96.09|96.03|96.1|96.03|96.07|96.02|0
1626862370000|2021-07-21 10:12:50|96.1|96.02|96.13|96.09|96.15|96.1|96.09|96.02|9290
1626862380000|2021-07-21 10:13:00|96.12|96.08|96.06|96.02|96.12|96.08|96.06|96.02|12223
1626862390000|2021-07-21 10:13:10|96.05|96.01|96.03|95.98|96.05|96.01|96.01|95.96|3430
1626862400000|2021-07-21 10:13:20|96.02|95.99|96.03|95.98|96.03|96|96.01|95.98|5631
1626862410000|2021-07-21 10:13:30|96.02|95.96|95.99|95.96|96.02|95.96|95.99|95.96|1715
1626862420000|2021-07-21 10:13:40|96||96||96||96||1024
1626862430000|2021-07-21 10:13:50|95.99|95.95|95.97|95.92|95.99|95.96|95.96|95.91|6272
1626862440000|2021-07-21 10:14:00|95.95|95.91|95.94|95.9|95.95|95.92|95.93|95.9|14797
1626862450000|2021-07-21 10:14:10|95.95|95.91|95.97|95.93|95.97|95.93|95.95|95.91|4665
1626862460000|2021-07-21 10:14:20|96|95.94|95.98|95.95|96|95.95|95.94|95.9|22853
1626862490000|2021-07-21 10:14:50|95.97|95.93|95.93|95.87|95.97|95.93|95.91|95.85|8166
1626862500000|2021-07-21 10:15:00|95.89|95.88|95.91|95.88|95.93|95.89|95.89|95.86|16387
1626862510000|2021-07-21 10:15:10|95.9|95.86|95.9|95.87|95.91|95.87|95.9|95.86|1754
1626862520000|2021-07-21 10:15:20|95.91|95.88|95.95|95.93|95.96|95.93|95.91|95.88|21774
1626862540000|2021-07-21 10:15:40|95.94|95.91|95.95|95.92|95.95|95.93|95.94|95.91|25079
1626862550000|2021-07-21 10:15:50|95.97|95.93|95.96|95.94|95.97|95.94|95.96|95.92|1607
1626862560000|2021-07-21 10:16:00|95.95|95.93|95.91|95.87|95.96|95.94|95.89|95.84|29391
1626862570000|2021-07-21 10:16:10|95.9|95.85|95.84|95.78|95.9|95.87|95.83|95.77|56839
1626862580000|2021-07-21 10:16:20|95.83|95.77|95.8|95.78|95.83|95.79|95.79|95.77|47496
1626862590000|2021-07-21 10:16:30|95.81||95.81||95.81||95.81||0
1626862600000|2021-07-21 10:16:40|95.8|95.77|95.77|95.74|95.8|95.77|95.77|95.74|3430
1626862610000|2021-07-21 10:16:50|95.76|95.71|95.78|95.73|95.88|95.81|95.74|95.71|52418
1626862620000|2021-07-21 10:17:00|95.8|95.74|95.83|95.78|95.84|95.8|95.78|95.74|6696
1626862630000|2021-07-21 10:17:10|95.84|95.79|95.9|95.86|95.92|95.86|95.84|95.79|35335
1626862640000|2021-07-21 10:17:20|95.89||95.89||95.89||95.89||150
1626862650000|2021-07-21 10:17:30|95.9|95.87|95.95|95.91|95.96|95.91|95.9|95.87|4142
1626862660000|2021-07-21 10:17:40|95.98|95.92|95.95|95.89|95.98|95.92|95.91|95.87|59813
1626862670000|2021-07-21 10:17:50|95.94|95.88|95.93|95.89|95.94|95.89|95.89|95.86|27662
1626862680000|2021-07-21 10:18:00|95.94|95.9|95.94|95.89|95.94|95.91|95.94|95.89|9497
1626862690000|2021-07-21 10:18:10|||||||||3141
1626862700000|2021-07-21 10:18:20|95.93|95.86|95.77|95.71|95.93|95.89|95.77|95.7|23863
1626862710000|2021-07-21 10:18:30|||||||||2070
1626862720000|2021-07-21 10:18:40|95.76|95.7|95.68|95.6|95.76|95.71|95.68|95.6|4063
1626862730000|2021-07-21 10:18:50|95.67|95.61|95.66|95.61|95.67|95.61|95.66|95.61|789
1626862740000|2021-07-21 10:19:00|95.65|95.62|95.69|95.63|95.71|95.63|95.64|95.62|957
1626862750000|2021-07-21 10:19:10||95.64||95.65||95.65||95.64|0
1626862760000|2021-07-21 10:19:20|95.68|95.64|95.68|95.61|95.68|95.64|95.68|95.59|104
1626862780000|2021-07-21 10:19:40|95.66|95.6|95.67|95.59|95.72|95.66|95.63|95.58|59406
1626862790000|2021-07-21 10:19:50||95.6||95.6||95.6||95.6|0
1626862800000|2021-07-21 10:20:00|95.66|95.59|95.59|95.51|95.66|95.6|95.59|95.49|17978
1626862810000|2021-07-21 10:20:10|95.58|95.52|95.6|95.53|95.6|95.53|95.57|95.52|0
1626862820000|2021-07-21 10:20:20|95.62|95.54|95.66|95.6|95.68|95.6|95.62|95.54|30981
1626862830000|2021-07-21 10:20:30|95.68||95.67||95.68||95.67||200
1626862840000|2021-07-21 10:20:40|95.68|95.61|95.67|95.62|95.68|95.62|95.67|95.61|0
1626862850000|2021-07-21 10:20:50|95.66||95.66||95.66||95.66||0
1626862860000|2021-07-21 10:21:00||95.63||95.64||95.64||95.63|0
1626862870000|2021-07-21 10:21:10|95.65|95.63|95.71|95.64|95.74|95.66|95.65|95.59|11995
1626862880000|2021-07-21 10:21:20|95.7||95.7||95.7||95.7||0
1626862890000|2021-07-21 10:21:30||95.65||95.64||95.66||95.64|2079
1626862900000|2021-07-21 10:21:40|95.69|95.63|95.74|95.7|95.74|95.7|95.69|95.63|3744
1626862910000|2021-07-21 10:21:50|95.78|95.71|95.82|95.73|95.82|95.73|95.78|95.71|2012
1626862920000|2021-07-21 10:22:00|95.83|95.74|95.83|95.75|95.84|95.75|95.81|95.74|5320
1626862930000|2021-07-21 10:22:10|95.84|95.76|95.89|95.81|95.9|95.81|95.84|95.76|2083
1626862940000|2021-07-21 10:22:20|95.9|95.82|95.9|95.83|95.9|95.83|95.9|95.82|0
1626862950000|2021-07-21 10:22:30|95.89|95.81|95.88|95.82|95.89|95.82|95.87|95.8|2167
1626862960000|2021-07-21 10:22:40|95.87||95.86||95.87||95.86||0
1626862970000|2021-07-21 10:22:50|95.85|95.83|95.88|95.81|95.88|95.85|95.85|95.8|2861
1626862980000|2021-07-21 10:23:00|95.87|95.79|95.85|95.78|95.87|95.79|95.85|95.78|0
1626862990000|2021-07-21 10:23:10|95.84|95.76|95.84|95.79|95.84|95.8|95.81|95.76|17249
1626863010000|2021-07-21 10:23:30|95.85|95.8|95.84|95.79|95.88|95.82|95.84|95.79|9443
1626863020000|2021-07-21 10:23:40|95.85|95.8|95.87|95.8|95.88|95.81|95.85|95.79|2453
1626863030000|2021-07-21 10:23:50|95.88|95.81|95.91|95.86|95.92|95.86|95.88|95.81|1808
1626863050000|2021-07-21 10:24:10|95.9|95.83|95.92|95.86|95.92|95.87|95.87|95.82|16230
1626863060000|2021-07-21 10:24:20|95.91|95.85|95.89|95.84|95.91|95.85|95.88|95.79|3973
1626863070000|2021-07-21 10:24:30|95.88|95.82|95.85|95.8|95.88|95.82|95.85|95.76|2194
1626863080000|2021-07-21 10:24:40|95.84|95.77|95.81|95.76|95.84|95.78|95.81|95.73|0
1626863090000|2021-07-21 10:24:50|95.8|95.73|95.79|95.74|95.8|95.74|95.79|95.73|0
1626863100000|2021-07-21 10:25:00|95.78|95.71|95.78|95.71|95.79|95.75|95.73|95.71|18436
1626863110000|2021-07-21 10:25:10|95.75|95.7|95.74|95.68|95.75|95.72|95.71|95.68|9863
1626863120000|2021-07-21 10:25:20|95.72|95.65|95.72|95.66|95.73|95.66|95.71|95.65|2944
1626863130000|2021-07-21 10:25:30|95.71|95.67|95.79|95.74|95.82|95.75|95.71|95.67|11355
1626863140000|2021-07-21 10:25:40||95.72||95.73||95.73||95.71|0
1626863150000|2021-07-21 10:25:50|95.78|95.72|95.77|95.73|95.78|95.75|95.77|95.7|22307
1626863160000|2021-07-21 10:26:00|95.78|95.7|95.73|95.67|95.79|95.73|95.68|95.64|17480
1626863170000|2021-07-21 10:26:10|95.74|95.68|95.77|95.71|95.77|95.71|95.74|95.68|2384
1626863180000|2021-07-21 10:26:20|95.76|95.72|95.75|95.71|95.76|95.72|95.73|95.69|2223
1626863190000|2021-07-21 10:26:30|95.74|95.67|95.67|95.62|95.74|95.67|95.67|95.62|14131
1626863200000|2021-07-21 10:26:40|95.66|95.61|95.71|95.65|95.72|95.65|95.65|95.6|6527
1626863210000|2021-07-21 10:26:50|95.72|95.66|95.76|95.71|95.76|95.71|95.71|95.66|2048
1626863220000|2021-07-21 10:27:00||95.72||95.72||95.72||95.72|800
1626863230000|2021-07-21 10:27:10|95.8|95.73|95.79|95.74|95.8|95.74|95.79|95.73|4998
1626863240000|2021-07-21 10:27:20||95.75||95.75||95.75||95.75|0
1626863260000|2021-07-21 10:27:40||95.74||95.73||95.74||95.73|0
1626863270000|2021-07-21 10:27:50|95.81|95.74|95.8|95.74|95.81|95.74|95.8|95.74|1252
1626863280000|2021-07-21 10:28:00|95.79|95.75|95.76|95.73|95.79|95.75|95.76|95.71|0
1626863290000|2021-07-21 10:28:10|95.75|95.7|95.7|95.65|95.76|95.73|95.7|95.65|17372
1626863300000|2021-07-21 10:28:20|95.71|95.66|95.73|95.68|95.73|95.69|95.71|95.66|2948
1626863310000|2021-07-21 10:28:30|95.72|95.69|95.72|95.69|95.73|95.69|95.72|95.69|0
1626863320000|2021-07-21 10:28:40|95.71|95.68|95.67|95.61|95.71|95.68|95.66|95.6|6524
1626863330000|2021-07-21 10:28:50|95.68|95.62|95.68|95.62|95.68|95.62|95.68|95.62|0
1626863340000|2021-07-21 10:29:00|95.67||95.67||95.67||95.67||335
1626863350000|2021-07-21 10:29:10|95.68|95.66|95.67|95.66|95.68|95.66|95.67|95.66|2170
1626863370000|2021-07-21 10:29:30|95.66|95.61|95.65|95.59|95.66|95.61|95.61|95.58|5173
1626863380000|2021-07-21 10:29:40|95.66|95.61|95.73|95.66|95.74|95.68|95.66|95.61|2932
1626863390000|2021-07-21 10:29:50|95.72||95.69||95.72||95.69||0
1626863400000|2021-07-21 10:30:00|95.68|95.65|95.69|95.63|95.7|95.65|95.66|95.62|3540
1626863410000|2021-07-21 10:30:10|95.7|95.64|95.69|95.65|95.72|95.65|95.69|95.63|15
1626863420000|2021-07-21 10:30:20|95.7|95.66|95.69|95.66|95.72|95.66|95.67|95.61|16677
1626863430000|2021-07-21 10:30:30|95.71|95.67|95.74|95.68|95.75|95.68|95.67|95.63|12770
1626863440000|2021-07-21 10:30:40|95.73||95.73||95.73||95.73||1681
1626863450000|2021-07-21 10:30:50|95.72||95.73||95.74||95.72||0
1626863460000|2021-07-21 10:31:00|95.74|95.69|95.74|95.67|95.78|95.75|95.74|95.67|26706
1626863470000|2021-07-21 10:31:10|95.73|95.64|95.65|95.57|95.73|95.64|95.6|95.54|53435
1626863480000|2021-07-21 10:31:20|95.64|95.55|95.58|95.53|95.64|95.55|95.56|95.51|29360
1626863490000|2021-07-21 10:31:30|95.59|95.54|95.61|95.58|95.61|95.58|95.59|95.54|3141
1626863500000|2021-07-21 10:31:40|95.6|95.54|95.52|95.45|95.6|95.54|95.52|95.43|9850
1626863510000|2021-07-21 10:31:50|95.51|95.44|95.39|95.3|95.51|95.44|95.39|95.3|14738
1626863520000|2021-07-21 10:32:00|95.38|95.31|95.37|95.3|95.38|95.31|95.37|95.29|0
1626863530000|2021-07-21 10:32:10|95.38|95.31|95.37|95.31|95.39|95.31|95.37|95.31|0
1626863540000|2021-07-21 10:32:20|95.39|95.32|95.4|95.33|95.44|95.37|95.37|95.32|9778
1626863560000|2021-07-21 10:32:40|95.39|95.32|95.2|95.16|95.39|95.32|95.2|95.15|14143
1626863580000|2021-07-21 10:33:00|95.19|95.15|95.07|95.01|95.19|95.15|95.07|95|15151
1626863590000|2021-07-21 10:33:10|95.09|95.02|95.08|95.01|95.09|95.02|95.06|95.01|9367
1626863600000|2021-07-21 10:33:20|95.09|95.02|95.17|95.12|95.2|95.12|95.09|95.02|19856
1626863610000|2021-07-21 10:33:30|95.21|95.13|95.22|95.17|95.24|95.17|95.21|95.13|1177
1626863620000|2021-07-21 10:33:40|95.21|95.18|95.25|95.2|95.28|95.2|95.21|95.16|8787
1626863630000|2021-07-21 10:33:50|95.27|95.21|95.28|95.21|95.3|95.22|95.25|95.2|1882
1626863640000|2021-07-21 10:34:00|95.26|95.2|95.25|95.2|95.26|95.2|95.25|95.2|512
1626863650000|2021-07-21 10:34:10|||||||||150
1626863670000|2021-07-21 10:34:30|||||||||1000
1626863680000|2021-07-21 10:34:40|95.24|95.19|95.31|95.27|95.34|95.27|95.2|95.17|33608
1626863690000|2021-07-21 10:34:50|95.33|95.28|95.35|95.31|95.37|95.31|95.3|95.28|6
1626863700000|2021-07-21 10:35:00||95.32||95.32||95.32||95.32|0
1626863710000|2021-07-21 10:35:10|||||||||614
1626863720000|2021-07-21 10:35:20|||||||||2134
1626863730000|2021-07-21 10:35:30|95.34|95.31|95.28|95.23|95.34|95.31|95.28|95.23|19692
1626863740000|2021-07-21 10:35:40|||||||||770
1626863750000|2021-07-21 10:35:50|95.3||95.29||95.3||95.28||0
1626863760000|2021-07-21 10:36:00|95.28|95.2|95.23|95.2|95.28|95.23|95.23|95.2|8871
1626863770000|2021-07-21 10:36:10|95.22|95.19|95.22|95.16|95.23|95.19|95.2|95.16|6438
1626863780000|2021-07-21 10:36:20|95.23|95.17|95.25|95.17|95.25|95.17|95.23|95.17|48
1626863790000|2021-07-21 10:36:30|95.26|95.18|95.23|95.19|95.26|95.19|95.23|95.18|2111
1626863800000|2021-07-21 10:36:40|95.2|95.18|95.22|95.17|95.26|95.2|95.2|95.17|24976
1626863810000|2021-07-21 10:36:50|95.21|95.15|95.11|95.09|95.21|95.15|95.1|95.09|29493
1626863820000|2021-07-21 10:37:00|95.16|95.1|95.12|95.09|95.17|95.11|95.12|95.09|5887
1626863830000|2021-07-21 10:37:10|95.13|95.1|95.19|95.15|95.2|95.15|95.13|95.1|5540
1626863840000|2021-07-21 10:37:20|95.23|95.16|95.23|95.17|95.26|95.19|95.23|95.15|1719
1626863850000|2021-07-21 10:37:30|95.25|95.16|95.24|95.18|95.25|95.18|95.24|95.16|0
1626863860000|2021-07-21 10:37:40|95.23|95.15|95.2|95.13|95.23|95.15|95.2|95.12|3715
1626863870000|2021-07-21 10:37:50||95.14||95.14||95.14||95.14|0
1626863880000|2021-07-21 10:38:00|95.19|95.13|95.09|95.02|95.19|95.13|95.09|95.01|22190
1626863890000|2021-07-21 10:38:10|||||||||1
1626863900000|2021-07-21 10:38:20||95.03||95.03||95.03||95.03|0
1626863910000|2021-07-21 10:38:30|95.08|95.02|95.08|95.02|95.08|95.02|95.08|95.02|2662
1626863920000|2021-07-21 10:38:40|95.07|95|94.99|94.94|95.07|95|94.99|94.93|8298
1626863930000|2021-07-21 10:38:50|95.03|94.95|95.02|94.95|95.03|94.98|94.99|94.95|14039
1626863940000|2021-07-21 10:39:00|||||||||150
1626863950000|2021-07-21 10:39:10|95.01|94.96|95.05|94.98|95.06|94.98|94.98|94.95|11891
1626863960000|2021-07-21 10:39:20|95.06|94.99|95.05|94.98|95.06|95.03|95.03|94.97|15170
1626863970000|2021-07-21 10:39:30||94.99||94.99||94.99||94.99|1
1626863980000|2021-07-21 10:39:40|95.06|95|95.13|95.08|95.14|95.08|95.06|95|13518
1626863990000|2021-07-21 10:39:50|95.12|95.06|95.08|95.02|95.12|95.06|95.08|95.01|12776
1626864000000|2021-07-21 10:40:00|95.07|94.99|94.96|94.9|95.07|94.99|94.96|94.9|18423
1626864010000|2021-07-21 10:40:10|94.95||94.93||94.95||94.93||1
1626864020000|2021-07-21 10:40:20|94.92|94.89|94.91|94.86|94.93|94.9|94.91|94.85|27496
1626864030000|2021-07-21 10:40:30|94.92|94.87|94.99|94.94|95.01|94.94|94.92|94.87|15355
1626864040000|2021-07-21 10:40:40|95.01|94.95|95.02|94.94|95.04|94.97|94.99|94.93|190787
1626864050000|2021-07-21 10:40:50|95.01|94.95|95.01|94.95|95.01|94.95|95.01|94.95|96
1626864060000|2021-07-21 10:41:00|94.88|94.93|94.87|94.83|95.01|94.93|94.87|94.79|155348
1626864070000|2021-07-21 10:41:10|94.86|94.84|94.94|94.87|94.94|94.9|94.86|94.82|24908
1626864080000|2021-07-21 10:41:20|94.95|94.86|95.01|94.95|95.01|94.95|94.95|94.86|5762
1626864090000|2021-07-21 10:41:30|95|94.94|94.99|94.92|95|94.97|94.96|94.89|28010
1626864100000|2021-07-21 10:41:40|94.98|94.91|94.96|94.92|95.01|94.97|94.95|94.91|38128
1626864110000|2021-07-21 10:41:50|94.95|94.91|94.93|94.89|94.95|94.91|94.92|94.85|1984
1626864120000|2021-07-21 10:42:00|94.94|94.9|94.97|94.91|94.98|94.93|94.94|94.9|8572
1626864130000|2021-07-21 10:42:10|94.96|94.87|94.97|94.92|94.98|94.92|94.89|94.8|26744
1626864140000|2021-07-21 10:42:20|94.96|94.89|95.06|95|95.08|95|94.92|94.88|29082
1626864150000|2021-07-21 10:42:30|95.07|95.01|95.1|95.04|95.11|95.04|95.07|95.01|0
1626864160000|2021-07-21 10:42:40|95.12|95.05|95.12|95.04|95.14|95.07|95.03|95.02|24103
1626864170000|2021-07-21 10:42:50|95.13|95.05|95.12|95.05|95.13|95.07|95.12|95.05|0
1626864180000|2021-07-21 10:43:00|95.11|95.04|95.08|95|95.11|95.04|94.98|94.92|23922
1626864190000|2021-07-21 10:43:10|95.07|95.01|95.07|95|95.1|95.03|95.01|94.99|31695
1626864200000|2021-07-21 10:43:20|95.06|95.01|95.05|95|95.06|95.01|95.05|95|4215
1626864210000|2021-07-21 10:43:30|95.04|94.97|95.01|94.97|95.04|94.97|94.99|94.94|8271
1626864220000|2021-07-21 10:43:40|95|94.94|95.07|95.03|95.08|95.03|95|94.94|9493
1626864230000|2021-07-21 10:43:50|95.06|95|95.04|94.99|95.06|95|95.04|94.99|650
1626864240000|2021-07-21 10:44:00|95.03|94.97|95.05|94.98|95.05|94.98|94.99|94.92|9641
1626864250000|2021-07-21 10:44:10|95.06|94.99|95.07|95|95.08|95.01|95.05|94.98|7000
1626864260000|2021-07-21 10:44:20|95.06||95.06||95.06||95.05||5129
1626864270000|2021-07-21 10:44:30|95.07|95.01|95.07|95.01|95.07|95.01|95.07|95.01|7344
1626864280000|2021-07-21 10:44:40|95.08|95.02|95.09|95.05|95.09|95.05|95.08|95.02|4606
1626864290000|2021-07-21 10:44:50|95.12|95.06|95.14|95.07|95.16|95.07|95.12|95.06|3341
1626864300000|2021-07-21 10:45:00||95.08||95.08||95.09||95.07|17568
1626864310000|2021-07-21 10:45:10|95.13|95.09|95.1|95.07|95.13|95.1|95.09|95.06|20611
1626864320000|2021-07-21 10:45:20|95.11|95.08|95.13|95.08|95.16|95.1|95.11|95.08|3451
1626864330000|2021-07-21 10:45:30||95.09||95.09||95.1||95.08|2629
1626864340000|2021-07-21 10:45:40|95.15|95.1|95.16|95.11|95.16|95.13|95.15|95.1|4893
1626864350000|2021-07-21 10:45:50|95.15||95.16||95.16||95.15||3000
1626864360000|2021-07-21 10:46:00|95.18|95.12|95.38|95.3|95.39|95.3|95.18|95.12|203019
1626864370000|2021-07-21 10:46:10|95.39|95.31|95.38|95.33|95.41|95.37|95.36|95.3|17441
1626864380000|2021-07-21 10:46:20|95.39|95.32|95.38|95.32|95.4|95.33|95.33|95.3|18542
1626864390000|2021-07-21 10:46:30|95.37|95.31|95.4|95.37|95.4|95.37|95.36|95.3|21308
1626864400000|2021-07-21 10:46:40|95.39|95.36|95.39|95.32|95.4|95.36|95.38|95.32|9248
1626864410000|2021-07-21 10:46:50|95.38|95.31|95.49|95.43|95.5|95.43|95.37|95.31|11456
1626864420000|2021-07-21 10:47:00|95.51|95.42|95.5|95.42|95.53|95.45|95.46|95.4|15348
1626864430000|2021-07-21 10:47:10|95.49|95.43|95.44|95.4|95.49|95.43|95.42|95.37|19797
1626864440000|2021-07-21 10:47:20|95.45|95.41|95.47|95.39|95.47|95.41|95.43|95.37|5898
1626864450000|2021-07-21 10:47:30|95.5|95.4|95.59|95.52|95.6|95.52|95.49|95.4|45920
1626864480000|2021-07-21 10:48:00|95.58|95.5|95.64|95.57|95.64|95.57|95.54|95.5|14683
1626864510000|2021-07-21 10:48:30|95.67|95.58|95.72|95.63|95.72|95.63|95.67|95.58|3384
1626864520000|2021-07-21 10:48:40|95.71||95.69||95.71||95.69||0
1626864530000|2021-07-21 10:48:50|95.68|95.62|95.66|95.56|95.68|95.63|95.65|95.56|44632
1626864540000|2021-07-21 10:49:00|95.65|95.57|95.65|95.57|95.65|95.57|95.61|95.57|1000
1626864550000|2021-07-21 10:49:10|95.64|95.56|95.59|95.49|95.64|95.56|95.59|95.49|5031
1626864560000|2021-07-21 10:49:20|95.58|95.53|95.57|95.49|95.58|95.53|95.57|95.49|1362
1626864580000|2021-07-21 10:49:40|95.56||95.55||95.56||95.55||1
1626864590000|2021-07-21 10:49:50|95.54|95.47|95.53|95.47|95.54|95.47|95.53|95.47|4565
1626864600000|2021-07-21 10:50:00|95.54|95.48|95.55|95.48|95.55|95.49|95.54|95.48|0
1626864610000|2021-07-21 10:50:10|95.54|95.49|95.6|95.52|95.61|95.56|95.53|95.49|11847
1626864620000|2021-07-21 10:50:20|95.61|95.51|95.65|95.57|95.66|95.57|95.61|95.51|0
1626864630000|2021-07-21 10:50:30|95.66|95.58|95.63|95.58|95.69|95.58|95.63|95.57|5
1626864640000|2021-07-21 10:50:40|||||||||1554
1626864650000|2021-07-21 10:50:50|95.64|95.59|95.67|95.61|95.7|95.62|95.64|95.59|3336
1626864660000|2021-07-21 10:51:00|||||||||5152
1626864670000|2021-07-21 10:51:10|95.66|95.6|95.6|95.55|95.66|95.61|95.59|95.55|33884
1626864680000|2021-07-21 10:51:20|95.59|95.53|95.53|95.49|95.59|95.53|95.53|95.49|7857
1626864690000|2021-07-21 10:51:30|95.52|95.47|95.51|95.45|95.52|95.48|95.49|95.45|3979
1626864700000|2021-07-21 10:51:40|95.5||95.48||95.52||95.48||0
1626864710000|2021-07-21 10:51:50|95.47|95.43|95.48|95.46|95.48|95.46|95.45|95.4|51871
1626864720000|2021-07-21 10:52:00|95.47|95.43|95.45|95.41|95.47|95.43|95.45|95.41|1806
1626864730000|2021-07-21 10:52:10|95.46|95.42|95.48|95.42|95.48|95.42|95.46|95.42|2773
1626864740000|2021-07-21 10:52:20|95.49|95.43|95.53|95.47|95.57|95.5|95.49|95.43|8216
1626864750000|2021-07-21 10:52:30|95.55|95.48|95.56|95.48|95.57|95.51|95.53|95.48|4642
1626864760000|2021-07-21 10:52:40||95.49||95.49||95.49||95.49|63
1626864780000|2021-07-21 10:53:00|95.57|95.5|95.62|95.55|95.63|95.55|95.57|95.5|4998
1626864790000|2021-07-21 10:53:10|95.63|95.56|95.66|95.58|95.67|95.6|95.63|95.56|0
1626864800000|2021-07-21 10:53:20|95.68|95.59|95.67|95.62|95.68|95.64|95.67|95.59|8410
1626864810000|2021-07-21 10:53:30|95.66|95.6|95.68|95.62|95.69|95.62|95.64|95.6|2041
1626864820000|2021-07-21 10:53:40|95.67|95.61|95.67|95.61|95.67|95.62|95.67|95.61|5026
1626864830000|2021-07-21 10:53:50|95.7|95.62|95.69|95.66|95.7|95.66|95.67|95.62|4786
1626864840000|2021-07-21 10:54:00|95.68|95.65|95.77|95.71|95.79|95.72|95.67|95.65|33305
1626864850000|2021-07-21 10:54:10|95.78|95.72|95.81|95.75|95.81|95.75|95.78|95.72|13844
1626864860000|2021-07-21 10:54:20|95.84|95.76|95.74|95.67|95.85|95.81|95.74|95.67|24828
1626864870000|2021-07-21 10:54:30|95.73|95.64|95.7|95.64|95.73|95.64|95.7|95.61|2015
1626864880000|2021-07-21 10:54:40|95.71|95.65|95.65|95.6|95.74|95.7|95.65|95.59|14002
1626864890000|2021-07-21 10:54:50|95.66|95.61|95.69|95.63|95.73|95.67|95.65|95.61|30244
1626864900000|2021-07-21 10:55:00|95.7|95.64|95.72|95.65|95.74|95.67|95.7|95.64|10510
1626864910000|2021-07-21 10:55:10|95.74|95.66|95.76|95.69|95.79|95.72|95.72|95.66|4582
1626864920000|2021-07-21 10:55:20|95.77|95.7|95.75|95.7|95.77|95.7|95.75|95.7|100
1626864930000|2021-07-21 10:55:30|95.74|95.69|95.71|95.67|95.74|95.69|95.71|95.63|3950
1626864950000|2021-07-21 10:55:50|95.7||95.7||95.7||95.7||6265
1626864960000|2021-07-21 10:56:00|95.69|95.65|95.62|95.56|95.69|95.65|95.62|95.55|9522
1626864970000|2021-07-21 10:56:10|95.61|95.57|95.63|95.56|95.67|95.63|95.61|95.55|4018
1626864980000|2021-07-21 10:56:20|95.62|95.57|95.61|95.57|95.62|95.57|95.61|95.55|8386
1626864990000|2021-07-21 10:56:30|95.6|95.56|95.68|95.62|95.69|95.62|95.57|95.56|21050
1626865000000|2021-07-21 10:56:40|95.65|95.61|95.6|95.54|95.65|95.62|95.6|95.53|6702
1626865010000|2021-07-21 10:56:50|95.59|95.55|95.59|95.54|95.6|95.55|95.55|95.53|5980
1626865020000|2021-07-21 10:57:00|95.58|95.52|95.55|95.53|95.58|95.54|95.55|95.51|9789
1626865030000|2021-07-21 10:57:10|95.56|95.54|95.64|95.58|95.65|95.58|95.55|95.54|3300
1626865040000|2021-07-21 10:57:20|95.63|95.59|95.7|95.63|95.72|95.66|95.63|95.59|5404
1626865060000|2021-07-21 10:57:40||95.64||95.65||95.65||95.64|0
1626865070000|2021-07-21 10:57:50|95.69|95.66|95.69|95.66|95.69|95.66|95.69|95.66|684
1626865080000|2021-07-21 10:58:00|95.71|95.67|95.72|95.67|95.77|95.69|95.71|95.67|3110
1626865090000|2021-07-21 10:58:10|95.71|95.66|95.7|95.66|95.71|95.66|95.7|95.66|1715
1626865100000|2021-07-21 10:58:20|95.69|95.65|95.76|95.71|95.76|95.72|95.69|95.65|43539
1626865110000|2021-07-21 10:58:30|95.78|95.72|95.82|95.75|95.82|95.75|95.78|95.72|7404
1626865120000|2021-07-21 10:58:40||95.76||95.77||95.77||95.76|10
1626865140000|2021-07-21 10:59:00|95.85|95.78|95.88|95.81|95.89|95.81|95.85|95.78|3809
1626865150000|2021-07-21 10:59:10|95.89|95.82|95.92|95.85|95.92|95.86|95.89|95.82|0
1626865160000|2021-07-21 10:59:20|95.91|95.84|95.9|95.85|95.91|95.85|95.88|95.84|1715
1626865170000|2021-07-21 10:59:30||95.84||95.85||95.85||95.84|0
1626865180000|2021-07-21 10:59:40|95.93|95.86|95.96|95.9|95.97|95.91|95.93|95.86|9540
1626865190000|2021-07-21 10:59:50|95.98|95.91|96.01|95.94|96.04|95.97|95.98|95.91|0
1626865200000|2021-07-21 11:00:00|96.02|95.93|95.91|95.84|96.02|95.94|95.91|95.82|32805
1626865210000|2021-07-21 11:00:10|95.92|95.85|96.03|95.94|96.04|95.94|95.91|95.85|9538
1626865220000|2021-07-21 11:00:20|96.02||96.02||96.02||96.02||0
1626865230000|2021-07-21 11:00:30|96.01|95.93|95.91|95.83|96.01|95.93|95.91|95.82|38178
1626865240000|2021-07-21 11:00:40|95.93|95.84|95.95|95.87|95.96|95.87|95.93|95.84|1284
1626865250000|2021-07-21 11:00:50|95.96|95.88|96.01|95.91|96.02|95.91|95.96|95.88|110
1626865260000|2021-07-21 11:01:00|96|95.89|95.98|95.91|96.01|95.91|95.98|95.89|0
1626865270000|2021-07-21 11:01:10|95.97|95.89|95.94|95.89|95.97|95.89|95.94|95.89|4315
1626865280000|2021-07-21 11:01:20|95.93|95.9|95.94|95.9|95.97|95.9|95.92|95.9|1104
1626865290000|2021-07-21 11:01:30|95.93|95.91|96.01|95.93|96.02|95.93|95.92|95.91|10846
1626865300000|2021-07-21 11:01:40|96.02|95.94|96.01|95.95|96.02|95.95|96.01|95.94|0
1626865310000|2021-07-21 11:01:50|96|95.94|96.08|96.01|96.09|96.01|96|95.94|4289
1626865320000|2021-07-21 11:02:00|96.07|96.02|96.06|95.98|96.07|96.02|96.06|95.97|1856
1626865330000|2021-07-21 11:02:10|96.07|95.99|96.04|95.97|96.07|95.99|96.02|95.97|16407
1626865340000|2021-07-21 11:02:20|96.05|95.98|96.07|96|96.07|96|96.05|95.98|876
1626865350000|2021-07-21 11:02:30|96.06|95.99|96.08|96.05|96.13|96.05|96.06|95.99|6173
1626865360000|2021-07-21 11:02:40|96.12|96.04|96.06|96|96.12|96.04|96.06|96|4492
1626865370000|2021-07-21 11:02:50|96.05|95.99|95.99|95.96|96.05|96|95.99|95.96|20463
1626865380000|2021-07-21 11:03:00|96|95.97|95.97|95.92|96.02|95.97|95.97|95.92|14343
1626865390000|2021-07-21 11:03:10|95.96|95.93|96.04|95.99|96.04|95.99|95.95|95.92|10770
1626865400000|2021-07-21 11:03:20|96.05|96|96.05|95.99|96.06|96|96.05|95.99|0
1626865410000|2021-07-21 11:03:30|96.04|95.97|96.02|95.96|96.04|95.97|95.99|95.95|38232
1626865420000|2021-07-21 11:03:40|96.03|95.97|96.08|96.01|96.09|96.01|96.02|95.96|7035
1626865430000|2021-07-21 11:03:50|96.09||96.09||96.1||96.09||0
1626865440000|2021-07-21 11:04:00|96.08|96.02|96.08|96.02|96.08|96.03|96.07|96.01|5
1626865450000|2021-07-21 11:04:10|96.09|96.03|96.13|96.06|96.14|96.06|96.09|96.03|4921
1626865460000|2021-07-21 11:04:20|96.14||96.14||96.16||96.14||0
1626865470000|2021-07-21 11:04:30|96.15|96.07|96.16|96.1|96.16|96.1|96.15|96.07|0
1626865480000|2021-07-21 11:04:40||96.11||96.11||96.11||96.11|0
1626865490000|2021-07-21 11:04:50|96.17|96.12|96.15|96.1|96.17|96.12|96.14|96.1|2494
1626865500000|2021-07-21 11:05:00|96.14|96.09|96.07|96|96.14|96.09|96.05|95.98|19577
1626865510000|2021-07-21 11:05:10||96.01||96.02||96.02||96.01|0
1626865520000|2021-07-21 11:05:20||96.03||96.04||96.04||96.03|51859
1626865530000|2021-07-21 11:05:30|96.06|96.03|95.96|95.94|96.06|96.03|95.96|95.93|11851
1626865540000|2021-07-21 11:05:40|95.95|95.89|95.95|95.91|95.96|95.91|95.94|95.87|18085
1626865550000|2021-07-21 11:05:50|95.96|95.92|96.07|96.01|96.08|96.03|95.95|95.92|28229
1626865560000|2021-07-21 11:06:00|96.1|96.02|96.08|96.04|96.12|96.07|96.07|96.02|12800
1626865570000|2021-07-21 11:06:10||96.05||96.05||96.05||96.04|1287
1626865580000|2021-07-21 11:06:20|96.07|96.02|96.08|96.02|96.09|96.03|96.06|96|1715
1626865590000|2021-07-21 11:06:30|96.07|96.01|96.2|96.14|96.21|96.15|96.03|96.01|51804
1626865600000|2021-07-21 11:06:40|96.19|96.12|96.15|96.1|96.19|96.12|96.15|96.09|11392
1626865610000|2021-07-21 11:06:50|96.16|96.11|96.21|96.14|96.22|96.14|96.16|96.11|2422
1626865620000|2021-07-21 11:07:00|96.22|96.15|96.29|96.2|96.29|96.2|96.22|96.15|6089
1626865630000|2021-07-21 11:07:10|96.27||96.27||96.27||96.27||1
1626865660000|2021-07-21 11:07:40|96.29|96.21|96.24|96.17|96.3|96.25|96.23|96.16|5844
1626865670000|2021-07-21 11:07:50|96.23|96.15|96.2|96.12|96.23|96.15|96.16|96.09|14218
1626865680000|2021-07-21 11:08:00|96.19|96.13|96.21|96.15|96.22|96.15|96.18|96.12|0
1626865690000|2021-07-21 11:08:10|96.22||96.22||96.22||96.22||0
1626865700000|2021-07-21 11:08:20|96.21|96.13|96.19|96.13|96.21|96.13|96.19|96.13|5497
1626865710000|2021-07-21 11:08:30|96.18|96.12|96.15|96.09|96.18|96.12|96.14|96.06|6795
1626865720000|2021-07-21 11:08:40|96.18|96.1|96.23|96.17|96.23|96.17|96.18|96.1|10964
1626865730000|2021-07-21 11:08:50|96.22|96.15|96.24|96.19|96.24|96.19|96.21|96.15|51394
1626865740000|2021-07-21 11:09:00|||||||||2492
1626865750000|2021-07-21 11:09:10|96.23|96.2|96.16|96.11|96.23|96.2|96.16|96.1|21499
1626865760000|2021-07-21 11:09:20|96.17|96.12|96.18|96.12|96.19|96.13|96.16|96.12|4026
1626865770000|2021-07-21 11:09:30|||||||||2
1626865780000|2021-07-21 11:09:40|96.17||96.16||96.17||96.16||0
1626865790000|2021-07-21 11:09:50|96.17||96.17||96.18||96.17||8946
1626865800000|2021-07-21 11:10:00|96.16|96.11|96.1|96.04|96.16|96.11|96.09|96.03|8719
1626865810000|2021-07-21 11:10:10|96.11||96.1||96.12||96.1||0
1626865850000|2021-07-21 11:10:50|96.09|96.03|95.98|95.92|96.09|96.03|95.97|95.92|20851
1626865860000|2021-07-21 11:11:00|95.97|95.93|96|95.93|96.01|95.93|95.94|95.91|7289
1626865870000|2021-07-21 11:11:10|96.03|95.94|96.04|95.97|96.05|95.99|96.03|95.94|8477
1626865880000|2021-07-21 11:11:20|96.05|95.98|96.04|95.99|96.05|95.99|96.04|95.98|7877
1626865890000|2021-07-21 11:11:30||95.98||95.99||95.99||95.98|0
1626865900000|2021-07-21 11:11:40|96.07|96|96.09|96.03|96.1|96.03|96.07|96|4456
1626865910000|2021-07-21 11:11:50|96.11|96.04|96.12|96.07|96.15|96.08|96.11|96.04|9086
1626865920000|2021-07-21 11:12:00|96.11||96.11||96.11||96.11||1158
1626865930000|2021-07-21 11:12:10|96.15|96.08|96.19|96.12|96.2|96.12|96.15|96.08|4410
1626865940000|2021-07-21 11:12:20|96.18|96.11|96.21|96.15|96.21|96.15|96.14|96.08|27142
1626865950000|2021-07-21 11:12:30|96.22|96.16|96.25|96.19|96.26|96.19|96.22|96.16|10
1626865960000|2021-07-21 11:12:40|96.27|96.18|96.25|96.19|96.27|96.19|96.24|96.18|0
1626865970000|2021-07-21 11:12:50|96.24|96.2|96.25|96.19|96.25|96.2|96.24|96.19|1538
1626865980000|2021-07-21 11:13:00|96.24|96.18|96.2|96.13|96.24|96.18|96.2|96.13|6813
1626865990000|2021-07-21 11:13:10|96.19|96.12|96.19|96.12|96.19|96.13|96.15|96.07|8303
1626866000000|2021-07-21 11:13:20|96.2|96.13|96.19|96.13|96.2|96.14|96.19|96.13|37194
1626866010000|2021-07-21 11:13:30|96.11|96.11|96.11|96.04|96.18|96.11|96.11|96.04|52251
1626866020000|2021-07-21 11:13:40|96.1|96.05|96.14|96.07|96.15|96.11|96.1|96.05|22077
1626866030000|2021-07-21 11:13:50|96.13||96.13||96.13||96.11||1562
1626866040000|2021-07-21 11:14:00|96.14|96.08|96.12|96.07|96.18|96.13|96.12|96.05|7198
1626866050000|2021-07-21 11:14:10|96.11|96.04|96.09|96.04|96.11|96.05|96.06|96.03|16620
1626866060000|2021-07-21 11:14:20|96.11|96.05|96.12|96.06|96.12|96.06|96.11|96.05|3000
1626866070000|2021-07-21 11:14:30|96.13|96.07|96.13|96.08|96.13|96.09|96.13|96.07|659
1626866080000|2021-07-21 11:14:40|96.16|96.09|96.16|96.1|96.17|96.11|96.16|96.09|3658
1626866090000|2021-07-21 11:14:50|96.13||96.13||96.13||96.13||0
1626866100000|2021-07-21 11:15:00|96.16|96.11|96.16|96.12|96.16|96.13|96.15|96.1|14579
1626866110000|2021-07-21 11:15:10|96.19|96.13|96.18|96.13|96.21|96.13|96.18|96.12|2560
1626866120000|2021-07-21 11:15:20|96.2|96.14|96.22|96.17|96.23|96.17|96.2|96.14|4248
1626866130000|2021-07-21 11:15:30|96.21||96.21||96.21||96.21||0
1626866140000|2021-07-21 11:15:40|96.2|96.16|96.19|96.14|96.2|96.16|96.19|96.14|9921
1626866150000|2021-07-21 11:15:50|96.18|96.13|96.09|96.05|96.18|96.13|96.09|96.04|15071
1626866160000|2021-07-21 11:16:00|96.08|96.06|96.15|96.11|96.15|96.11|96.08|96.06|9260
1626866170000|2021-07-21 11:16:10|96.17|96.12|96.19|96.14|96.2|96.14|96.17|96.12|1621
1626866180000|2021-07-21 11:16:20||96.15||96.15||96.15||96.15|0
1626866190000|2021-07-21 11:16:30|96.18|96.13|96.16|96.11|96.18|96.13|96.14|96.11|10396
1626866200000|2021-07-21 11:16:40|||||||||1039
1626866220000|2021-07-21 11:17:00|||||||||580
1626866230000|2021-07-21 11:17:10|96.15|96.1|96.14|96.1|96.15|96.11|96.1|96.03|19957
1626866240000|2021-07-21 11:17:20|96.15|96.11|96.16|96.11|96.17|96.13|96.15|96.11|3337
1626866260000|2021-07-21 11:17:40|96.17|96.12|96.26|96.2|96.26|96.2|96.17|96.12|7165
1626866270000|2021-07-21 11:17:50|96.27|96.21|96.3|96.26|96.3|96.26|96.25|96.21|7611
1626866280000|2021-07-21 11:18:00|96.29|96.25|96.22|96.17|96.29|96.25|96.2|96.13|28233
1626866290000|2021-07-21 11:18:10|96.2||96.19||96.2||96.19||2252
1626866300000|2021-07-21 11:18:20|||||||||59
1626866310000|2021-07-21 11:18:30|96.21|96.18|96.21|96.18|96.22|96.18|96.21|96.18|3903
1626866320000|2021-07-21 11:18:40|96.2|96.17|96.2|96.15|96.21|96.17|96.19|96.14|1890
1626866330000|2021-07-21 11:18:50|96.19|96.14|96.19|96.15|96.2|96.15|96.19|96.14|4708
1626866340000|2021-07-21 11:19:00|96.18|96.14|96.13|96.09|96.18|96.14|96.13|96.09|5145
1626866350000|2021-07-21 11:19:10|96.12|96.06|96.09|96.06|96.12|96.06|96.09|96.06|1715
1626866360000|2021-07-21 11:19:20|96.08|96.03|96.03|96.01|96.1|96.08|96.03|96|21199
1626866370000|2021-07-21 11:19:30|96.04|96.02|96.11|96.08|96.12|96.08|96.04|96.02|23198
1626866380000|2021-07-21 11:19:40|96.15|96.09|96.16|96.1|96.17|96.11|96.12|96.06|2366
1626866390000|2021-07-21 11:19:50|96.17|96.11|96.17|96.1|96.18|96.12|96.17|96.1|0
1626866400000|2021-07-21 11:20:00|96.14|96.11|96.1|96.05|96.14|96.11|96.1|96.05|23041
1626866410000|2021-07-21 11:20:10|96.09|96.04|96.08|96.04|96.09|96.04|96.08|96.03|4229
1626866420000|2021-07-21 11:20:20|96.07|96.03|96.04|96|96.07|96.03|96.04|96|20258
1626866430000|2021-07-21 11:20:30|96.03|96.01|96.06|96.01|96.07|96.01|96.03|96.01|0
1626866450000|2021-07-21 11:20:50|96.05|96|96.03|96|96.06|96|96.03|96|3843
1626866460000|2021-07-21 11:21:00|96.02|95.99|95.98|95.95|96.02|95.99|95.98|95.93|6392
1626866470000|2021-07-21 11:21:10|95.97|95.91|95.95|95.89|95.97|95.92|95.95|95.89|10007
1626866480000|2021-07-21 11:21:20|95.94|95.86|95.89|95.84|95.94|95.86|95.89|95.84|11036
1626866490000|2021-07-21 11:21:30|95.91|95.85|95.92|95.88|95.92|95.88|95.9|95.85|6990
1626866500000|2021-07-21 11:21:40|95.93|95.89|95.92|95.89|95.93|95.89|95.92|95.88|0
1626866510000|2021-07-21 11:21:50|95.94|95.9|95.96|95.9|95.96|95.91|95.92|95.88|1961
1626866520000|2021-07-21 11:22:00|95.97|95.91|95.99|95.92|95.99|95.92|95.97|95.91|67
1626866530000|2021-07-21 11:22:10|96.01|95.93|96.01|95.95|96.01|95.96|96.01|95.93|3044
1626866540000|2021-07-21 11:22:20|96|95.93|95.96|95.91|96|95.93|95.96|95.91|3463
1626866550000|2021-07-21 11:22:30|95.95|95.9|95.94|95.87|95.95|95.9|95.94|95.85|1715
1626866560000|2021-07-21 11:22:40|||||||||1031
1626866570000|2021-07-21 11:22:50|||||||||10359
1626866580000|2021-07-21 11:23:00|95.93|95.86|95.81|95.76|95.93|95.86|95.81|95.76|17756
1626866590000|2021-07-21 11:23:10|95.8|95.73|95.77|95.71|95.8|95.73|95.77|95.69|1906
1626866600000|2021-07-21 11:23:20|95.76|95.7|95.75|95.71|95.76|95.72|95.74|95.68|1699
1626866610000|2021-07-21 11:23:30|95.74||95.74||95.74||95.74||1079
1626866620000|2021-07-21 11:23:40|95.73|95.68|95.6|95.53|95.73|95.68|95.6|95.51|16470
1626866630000|2021-07-21 11:23:50|95.62|95.54|95.61|95.55|95.63|95.6|95.58|95.54|11760
1626866640000|2021-07-21 11:24:00|95.62|95.56|95.69|95.62|95.69|95.62|95.59|95.54|16228
1626866650000|2021-07-21 11:24:10|95.68|95.63|95.66|95.61|95.68|95.63|95.66|95.61|3446
1626866660000|2021-07-21 11:24:20|95.65|95.62|95.75|95.67|95.76|95.68|95.64|95.62|1786
1626866670000|2021-07-21 11:24:30|95.74|95.68|95.68|95.62|95.74|95.68|95.67|95.6|16961
1626866680000|2021-07-21 11:24:40|95.69|95.63|95.69|95.63|95.69|95.63|95.69|95.63|0
1626866690000|2021-07-21 11:24:50|95.7|95.64|95.67|95.61|95.73|95.65|95.67|95.6|1715
1626866700000|2021-07-21 11:25:00|95.66||95.66||95.67||95.64||0
1626866720000|2021-07-21 11:25:20|95.65|95.59|95.57|95.49|95.65|95.59|95.52|95.45|7511
1626866730000|2021-07-21 11:25:30|95.56|95.5|95.54|95.5|95.57|95.51|95.54|95.5|1715
1626866740000|2021-07-21 11:25:40|95.53|95.49|95.48|95.4|95.53|95.49|95.48|95.4|0
1626866750000|2021-07-21 11:25:50|95.47|95.39|95.53|95.47|95.53|95.48|95.46|95.37|17211
1626866760000|2021-07-21 11:26:00|95.56|95.48|95.58|95.52|95.58|95.52|95.56|95.48|7536
1626866770000|2021-07-21 11:26:10|95.57|95.53|95.62|95.54|95.64|95.55|95.57|95.52|15665
1626866780000|2021-07-21 11:26:20|95.61|95.55|95.6|95.55|95.62|95.55|95.6|95.55|4695
1626866790000|2021-07-21 11:26:30|95.59|95.54|95.51|95.44|95.59|95.55|95.51|95.43|14350
1626866800000|2021-07-21 11:26:40|95.5|95.45|95.49|95.44|95.5|95.46|95.49|95.44|10956
1626866810000|2021-07-21 11:26:50||95.45||95.45||95.45||95.45|0
1626866820000|2021-07-21 11:27:00|95.48|95.43|95.44|95.38|95.48|95.43|95.44|95.37|4680
1626866830000|2021-07-21 11:27:10|95.43|95.39|95.48|95.43|95.52|95.45|95.43|95.37|17283
1626866840000|2021-07-21 11:27:20|95.47|95.44|95.47|95.39|95.47|95.44|95.47|95.38|1715
1626866850000|2021-07-21 11:27:30|||||||||1054
1626866860000|2021-07-21 11:27:40||95.4||95.41||95.41||95.4|0
1626866870000|2021-07-21 11:27:50|95.48|95.4|95.5|95.43|95.51|95.45|95.46|95.4|15321
1626866880000|2021-07-21 11:28:00|95.51|95.44|95.53|95.49|95.57|95.51|95.51|95.44|8262
1626866890000|2021-07-21 11:28:10|95.52|95.48|95.53|95.45|95.53|95.48|95.5|95.44|17764
1626866900000|2021-07-21 11:28:20|95.52|95.46|95.5|95.46|95.54|95.47|95.47|95.45|16488
1626866910000|2021-07-21 11:28:30|95.53|95.47|95.45|95.4|95.54|95.48|95.45|95.4|17663
1626866920000|2021-07-21 11:28:40|95.44|95.38|95.4|95.37|95.45|95.4|95.4|95.37|6000
1626866930000|2021-07-21 11:28:50|95.39|95.35|95.4|95.35|95.42|95.36|95.35|95.27|52309
1626866940000|2021-07-21 11:29:00|95.39|95.36|95.4|95.35|95.4|95.36|95.39|95.35|9983
1626866950000|2021-07-21 11:29:10|95.39|95.34|95.4|95.37|95.45|95.38|95.36|95.33|19134
1626866960000|2021-07-21 11:29:20|95.39|95.36|95.37|95.35|95.39|95.36|95.37|95.35|7831
1626866970000|2021-07-21 11:29:30|95.36|95.34|95.33|95.28|95.36|95.34|95.33|95.25|8457
1626866980000|2021-07-21 11:29:40|95.34|95.29|95.4|95.33|95.41|95.34|95.33|95.29|6565
1626866990000|2021-07-21 11:29:50|95.41|95.34|95.43|95.37|95.46|95.39|95.4|95.34|7717
1626867000000|2021-07-21 11:30:00|95.42|95.35|95.39|95.33|95.42|95.35|95.39|95.33|26950
1626867010000|2021-07-21 11:30:10|95.38|95.32|95.39|95.3|95.39|95.32|95.33|95.29|7470
1626867020000|2021-07-21 11:30:20|95.38|95.29|95.35|95.29|95.38|95.31|95.35|95.29|34592
1626867030000|2021-07-21 11:30:30|95.34|95.28|95.26|95.21|95.34|95.28|95.26|95.21|16416
1626867040000|2021-07-21 11:30:40|95.25|95.2|95.2|95.16|95.25|95.2|95.2|95.14|6960
1626867050000|2021-07-21 11:30:50|95.21||95.21||95.21||95.21||0
1626867060000|2021-07-21 11:31:00|95.2|95.17|95.21|95.16|95.21|95.17|95.17|95.16|10017
1626867070000|2021-07-21 11:31:10|95.22|95.17|95.23|95.18|95.3|95.23|95.21|95.17|35066
1626867080000|2021-07-21 11:31:20|||||||||36200
1626867090000|2021-07-21 11:31:30|95.17|95.17|95.16|95.09|95.22|95.17|95.14|95.05|59992
1626867100000|2021-07-21 11:31:40|95.19|95.1|95.19|95.12|95.2|95.16|95.16|95.1|1966
1626867110000|2021-07-21 11:31:50|95.21|95.13|95.2|95.13|95.21|95.13|95.2|95.13|0
1626867120000|2021-07-21 11:32:00|95.21||95.21||95.21||95.21||0
1626867130000|2021-07-21 11:32:10|95.22|95.14|95.22|95.17|95.22|95.21|95.19|95.14|23861
1626867140000|2021-07-21 11:32:20|95.26|95.18|95.25|95.18|95.28|95.21|95.25|95.17|10334
1626867150000|2021-07-21 11:32:30|||||||||10917
1626867160000|2021-07-21 11:32:40|||||||||3122
1626867170000|2021-07-21 11:32:50|95.24|95.17|95.22|95.16|95.24|95.18|95.18|95.15|23181
1626867180000|2021-07-21 11:33:00|95.21|95.15|95.16|95.08|95.21|95.15|95.1|95.03|26314
1626867190000|2021-07-21 11:33:10||95.09||95.09||95.09||95.08|0
1626867200000|2021-07-21 11:33:20|95.15|95.08|95.11|95.05|95.15|95.08|95.07|95.04|13672
1626867210000|2021-07-21 11:33:30|95.1||95.09||95.1||95.09||0
1626867220000|2021-07-21 11:33:40|95.08|95.04|95.11|95.05|95.14|95.07|95.07|95.04|12638
1626867230000|2021-07-21 11:33:50|95.1||95.1||95.1||95.1||10
1626867240000|2021-07-21 11:34:00|95.09|95.04|95.1|95.03|95.11|95.04|95.05|95|10363
1626867250000|2021-07-21 11:34:10|95.09|95.02|95.05|95|95.09|95.02|95.03|95|6058
1626867260000|2021-07-21 11:34:20|95.04|94.97|94.99|94.95|95.04|95|94.98|94.92|33352
1626867270000|2021-07-21 11:34:30|95|94.96|95.07|95|95.08|95|95|94.96|12215
1626867280000|2021-07-21 11:34:40|95.06|94.99|95.05|95|95.07|95.01|95.05|94.98|312
1626867290000|2021-07-21 11:34:50|95.04|94.99|94.99|94.95|95.04|95|94.97|94.91|14128
1626867300000|2021-07-21 11:35:00|94.98|94.96|94.98|94.96|94.98|94.96|94.98|94.96|2123
1626867310000|2021-07-21 11:35:10|95.02|94.93|95.03|94.99|95.04|94.99|95.01|94.93|23980
1626867320000|2021-07-21 11:35:20|95.05|95|95.11|95.05|95.12|95.05|95.05|95|778
1626867330000|2021-07-21 11:35:30||95.06||95.06||95.06||95.06|0
1626867360000|2021-07-21 11:36:00|95.13|95.07|95.15|95.11|95.22|95.15|95.13|95.07|23036
1626867370000|2021-07-21 11:36:10|95.17|95.12|95.19|95.14|95.21|95.16|95.15|95.12|1799
1626867380000|2021-07-21 11:36:20|||||||||561
1626867390000|2021-07-21 11:36:30|||||||||202
1626867410000|2021-07-21 11:36:50|95.18|95.13|95.13|95.09|95.18|95.13|95.13|95.06|44703
1626867420000|2021-07-21 11:37:00|95.12|95.08|95.09|95.08|95.12|95.08|95.07|95.01|7556
1626867430000|2021-07-21 11:37:10|95.11||95.1||95.11||95.1||8
1626867440000|2021-07-21 11:37:20|95.09|95.03|95.16|95.1|95.17|95.1|95.07|95.02|14663
1626867450000|2021-07-21 11:37:30|95.15|95.07|95.13|95.09|95.15|95.11|95.12|95.07|2015
1626867460000|2021-07-21 11:37:40|95.17|95.1|95.18|95.12|95.19|95.12|95.16|95.1|3
1626867470000|2021-07-21 11:37:50|95.19|95.13|95.23|95.16|95.24|95.17|95.15|95.13|4728
1626867490000|2021-07-21 11:38:10|95.24|95.17|95.25|95.2|95.25|95.24|95.24|95.17|10518
1626867500000|2021-07-21 11:38:20|95.24|95.18|95.14|95.08|95.24|95.18|95.13|95.07|24169
1626867510000|2021-07-21 11:38:30|95.13|95.07|95.09|95.07|95.13|95.07|95.09|95.07|5845
1626867520000|2021-07-21 11:38:40|95.1|95.08|95.19|95.12|95.2|95.13|95.1|95.08|11353
1626867530000|2021-07-21 11:38:50|95.2|95.13|95.2|95.13|95.2|95.13|95.2|95.13|0
1626867540000|2021-07-21 11:39:00|95.19|95.14|95.19|95.13|95.2|95.14|95.19|95.13|0
1626867550000|2021-07-21 11:39:10|95.16||95.16||95.16||95.16||0
1626867560000|2021-07-21 11:39:20|95.15|95.12|95.05|95|95.15|95.12|95.05|95|20181
1626867570000|2021-07-21 11:39:30|95.04|94.98|95.01|94.95|95.04|94.98|94.99|94.92|8046
1626867580000|2021-07-21 11:39:40|95|94.94|94.98|94.94|95|94.94|94.96|94.91|1726
1626867590000|2021-07-21 11:39:50|95.01|94.95|95.01|94.98|95.01|94.98|95.01|94.95|3075
1626867610000|2021-07-21 11:40:10|95|94.97|95.03|94.97|95.06|94.99|94.98|94.93|21768
1626867620000|2021-07-21 11:40:20|95.02|94.95|94.99|94.95|95.02|94.95|94.99|94.95|14798
1626867630000|2021-07-21 11:40:30|94.98||95||95||94.98||0
1626867640000|2021-07-21 11:40:40|95.01|94.96|95.07|95.01|95.07|95.02|95.01|94.96|7262
1626867650000|2021-07-21 11:40:50|95.08|95.02|95.09|95.04|95.11|95.05|95.08|95.02|1
1626867660000|2021-07-21 11:41:00|95.08|95.03|95.03|94.99|95.08|95.04|95.03|94.99|22990
1626867670000|2021-07-21 11:41:10|95.02|94.98|94.97|94.95|95.02|94.98|94.96|94.95|9833
1626867680000|2021-07-21 11:41:20|94.96|94.96|95.11|95.05|95.12|95.05|94.96|94.96|10351
1626867690000|2021-07-21 11:41:30|95.14|95.04|95.18|95.12|95.19|95.12|95.14|95.04|4510
1626867700000|2021-07-21 11:41:40|95.17|95.1|95.13|95.08|95.19|95.11|95.13|95.08|1830
1626867710000|2021-07-21 11:41:50|95.14|95.09|95.14|95.09|95.14|95.09|95.14|95.09|1058
1626867720000|2021-07-21 11:42:00|95.16|95.1|95.22|95.15|95.22|95.15|95.14|95.1|2406
1626867730000|2021-07-21 11:42:10|95.23|95.16|95.24|95.18|95.25|95.18|95.22|95.16|5
1626867740000|2021-07-21 11:42:20|95.23|95.17|95.24|95.17|95.25|95.18|95.22|95.17|0
1626867750000|2021-07-21 11:42:30|95.25|95.18|95.27|95.2|95.27|95.2|95.25|95.18|0
1626867760000|2021-07-21 11:42:40|95.26|95.19|95.24|95.18|95.26|95.19|95.24|95.18|0
1626867770000|2021-07-21 11:42:50|95.23|95.19|95.23|95.19|95.23|95.19|95.23|95.19|4
1626867780000|2021-07-21 11:43:00|95.26|95.2|95.3|95.25|95.3|95.25|95.26|95.2|3961
1626867790000|2021-07-21 11:43:10|95.33|95.26|95.34|95.29|95.34|95.29|95.33|95.26|3424
1626867800000|2021-07-21 11:43:20|95.35|95.3|95.35|95.29|95.36|95.31|95.31|95.27|8350
1626867810000|2021-07-21 11:43:30|95.34|95.28|95.25|95.19|95.35|95.28|95.25|95.19|10478
1626867820000|2021-07-21 11:43:40|95.24|95.2|95.24|95.2|95.24|95.2|95.24|95.2|0
1626867840000|2021-07-21 11:44:00|95.26|95.21|95.27|95.22|95.28|95.26|95.24|95.21|11843
1626867850000|2021-07-21 11:44:10|95.28|95.23|95.28|95.23|95.29|95.27|95.28|95.23|3976
1626867860000|2021-07-21 11:44:20|95.27|95.22|95.25|95.17|95.27|95.22|95.22|95.15|7869
1626867870000|2021-07-21 11:44:30|95.26|95.18|95.27|95.2|95.29|95.23|95.26|95.18|0
1626867880000|2021-07-21 11:44:40|95.26|95.21|95.26|95.2|95.26|95.21|95.26|95.2|0
1626867890000|2021-07-21 11:44:50||95.21||95.22||95.23||95.21|1376
1626867900000|2021-07-21 11:45:00|95.27|95.23|95.15|95.1|95.27|95.23|95.15|95.09|17066
1626867910000|2021-07-21 11:45:10|95.14|95.09|95.13|95.09|95.14|95.09|95.13|95.09|3533
1626867920000|2021-07-21 11:45:20|95.15|95.1|95.2|95.14|95.2|95.14|95.13|95.1|15209
1626867930000|2021-07-21 11:45:30|95.19|95.13|95.17|95.13|95.19|95.13|95.17|95.13|1715
1626867940000|2021-07-21 11:45:40|95.16|95.12|95.15|95.08|95.16|95.12|95.14|95.07|6725
1626867950000|2021-07-21 11:45:50|95.14|95.07|95.15|95.11|95.15|95.13|95.13|95.07|4
1626867960000|2021-07-21 11:46:00|95.14|95.1|95.14|95.1|95.14|95.1|95.14|95.09|2
1626867970000|2021-07-21 11:46:10|95.13|95.09|95.1|95.06|95.13|95.09|95.1|95.06|4113
1626867980000|2021-07-21 11:46:20|95.11|95.07|95.1|95.07|95.11|95.07|95.1|95.07|10
1626867990000|2021-07-21 11:46:30|95.14|95.08|95.14|95.09|95.14|95.09|95.13|95.07|12499
1626868000000|2021-07-21 11:46:40|95.15|95.1|95.18|95.14|95.19|95.14|95.15|95.1|6558
1626868010000|2021-07-21 11:46:50|95.19|95.15|95.18|95.14|95.19|95.15|95.16|95.13|597
1626868020000|2021-07-21 11:47:00|95.17|95.13|95.09|95.04|95.17|95.13|95.07|95.04|26480
1626868030000|2021-07-21 11:47:10|95.1|95.05|95.15|95.09|95.16|95.09|95.08|95.04|29350
1626868040000|2021-07-21 11:47:20|95.14|95.1|95.18|95.13|95.18|95.14|95.14|95.1|2
1626868050000|2021-07-21 11:47:30|95.17|95.14|95.15|95.08|95.17|95.14|95.15|95.08|2500
1626868060000|2021-07-21 11:47:40|95.14|95.07|95.13|95.07|95.14|95.07|95.13|95.07|0
1626868080000|2021-07-21 11:48:00|95.12|95.05|95.11|95.05|95.12|95.05|95.11|95.05|3399
1626868090000|2021-07-21 11:48:10|95.1|95.06|95.18|95.11|95.19|95.15|95.1|95.05|4399
1626868100000|2021-07-21 11:48:20||95.12||95.11||95.12||95.11|325
1626868110000|2021-07-21 11:48:30||95.12||95.12||95.12||95.12|0
1626868120000|2021-07-21 11:48:40|95.17|95.13|95.17|95.13|95.18|95.13|95.17|95.12|1324
1626868130000|2021-07-21 11:48:50|95.16|95.12|95.11|95.08|95.17|95.12|95.11|95.08|9633
1626868140000|2021-07-21 11:49:00|95.1|95.05|95.04|95.02|95.1|95.05|95.04|95.02|7928
1626868150000|2021-07-21 11:49:10|95.03|95|95|94.94|95.04|95|95|94.93|4103
1626868160000|2021-07-21 11:49:20|95.03|94.95|95.04|95|95.06|95|95.03|94.95|4992
1626868170000|2021-07-21 11:49:30|95.05|95.01|95.05|95.01|95.05|95.02|95.05|95|1693
1626868180000|2021-07-21 11:49:40|95.04|95|95.04|94.98|95.04|95.01|94.98|94.96|20353
1626868190000|2021-07-21 11:49:50|95.02|94.99|95.04|95|95.04|95|94.92|94.89|26005
1626868200000|2021-07-21 11:50:00|95.05|95.01|95.03|94.99|95.06|95.02|95.03|94.98|9972
1626868210000|2021-07-21 11:50:10|95.04|95|95.12|95.06|95.13|95.07|95.04|95|8968
1626868220000|2021-07-21 11:50:20|95.13|95.07|95.14|95.08|95.14|95.08|95.12|95.06|4088
1626868230000|2021-07-21 11:50:30|95.13|95.07|95.14|95.08|95.14|95.09|95.12|95.07|0
1626868240000|2021-07-21 11:50:40|95.13|95.07|95.11|95.04|95.13|95.07|95.11|95.04|14127
1626868250000|2021-07-21 11:50:50|95.1|95.03|95.06|95.01|95.1|95.03|95.05|95|18006
1626868260000|2021-07-21 11:51:00|95.05|95|95|94.95|95.05|95|94.99|94.95|9408
1626868270000|2021-07-21 11:51:10|94.99|94.96|95.03|94.99|95.06|95|94.98|94.94|18417
1626868280000|2021-07-21 11:51:20|95.04|94.98|94.98|94.94|95.04|94.99|94.98|94.94|8444
1626868290000|2021-07-21 11:51:30|94.97|94.93|95|94.98|95.01|94.98|94.96|94.93|12065
1626868300000|2021-07-21 11:51:40|95.01|94.99|95.07|95.02|95.08|95.03|95.01|94.99|2412
1626868310000|2021-07-21 11:51:50|95.06|95.03|95.07|95.02|95.07|95.03|95.06|95.02|1
1626868320000|2021-07-21 11:52:00|95.08|95.03|95.11|95.03|95.11|95.03|95.08|95.02|81
1626868330000|2021-07-21 11:52:10|95.08||95.09||95.1||95.08||0
1626868340000|2021-07-21 11:52:20|95.08|95.02|95.09|95.03|95.09|95.04|95.06|95.02|7825
1626868350000|2021-07-21 11:52:30|95.07|95.02|95.02|94.96|95.07|95.02|95.02|94.96|20010
1626868360000|2021-07-21 11:52:40|95.01|94.97|95.05|95.01|95.06|95.02|94.99|94.97|10631
1626868370000|2021-07-21 11:52:50|95.06|95.02|95.05|95.01|95.06|95.02|95.05|95.01|14553
1626868380000|2021-07-21 11:53:00|95.04|95|95.02|94.95|95.04|95|94.98|94.93|11576
1626868390000|2021-07-21 11:53:10|95.03|94.96|95.02|94.97|95.04|94.99|95.02|94.96|4984
1626868400000|2021-07-21 11:53:20|95.01|94.95|95.02|94.97|95.03|94.99|94.98|94.95|16405
1626868420000|2021-07-21 11:53:40|95.03|94.98|95.03|94.98|95.03|94.98|95.03|94.97|14
1626868430000|2021-07-21 11:53:50|95.05|94.99|95.05|94.98|95.09|95.03|95.05|94.98|12646
1626868440000|2021-07-21 11:54:00|95.04||95.02||95.04||95.02||50
1626868450000|2021-07-21 11:54:10|95.01|94.97|94.97|94.93|95.02|94.97|94.97|94.93|6709
1626868460000|2021-07-21 11:54:20|94.96||94.97||94.97||94.96||3048
1626868470000|2021-07-21 11:54:30|94.96||94.96||94.96||94.96||0
1626868480000|2021-07-21 11:54:40|||||||||61
1626868490000|2021-07-21 11:54:50|94.97|94.94|94.96|94.94|94.99|94.95|94.96|94.94|3614
1626868500000|2021-07-21 11:55:00|94.98|94.95|95.05|95.01|95.05|95.01|94.98|94.95|12315
1626868510000|2021-07-21 11:55:10|95.06|95.02|95.12|95.06|95.12|95.06|95.06|95.02|16419
1626868520000|2021-07-21 11:55:20|95.11|95.07|95.12|95.07|95.12|95.07|95.05|95.03|17004
1626868530000|2021-07-21 11:55:30||95.06||95.07||95.07||95.06|0
1626868540000|2021-07-21 11:55:40||95.08||95.08||95.08||95.08|0
1626868560000|2021-07-21 11:56:00||95.09||95.09||95.1||95.08|1715
1626868570000|2021-07-21 11:56:10|||||||||38
1626868580000|2021-07-21 11:56:20|95.11|95.08|95.12|95.08|95.13|95.09|95.08|95.07|12594
1626868590000|2021-07-21 11:56:30|95.13|95.09|95.15|95.11|95.15|95.11|95.13|95.09|2115
1626868600000|2021-07-21 11:56:40||95.1||95.1||95.1||95.1|0
1626868610000|2021-07-21 11:56:50|95.14|95.09|95.15|95.11|95.16|95.13|95.12|95.09|10471
1626868620000|2021-07-21 11:57:00|95.14|95.1|95.08|95.05|95.14|95.1|95.08|95.05|15174
1626868630000|2021-07-21 11:57:10|95.07|95.06|95.03|95|95.09|95.07|94.99|94.97|33370
1626868640000|2021-07-21 11:57:20|95.04|95.01|95.08|95.02|95.09|95.03|95.04|95|15261
1626868650000|2021-07-21 11:57:30|95.07|95.03|95.14|95.08|95.14|95.08|95.07|95.03|2532
1626868660000|2021-07-21 11:57:40|95.13|95.09|95.08|95.03|95.13|95.09|95.08|95.02|23750
1626868670000|2021-07-21 11:57:50|95.1|95.04|95.1|95.05|95.1|95.05|95.1|95.04|14347
1626868680000|2021-07-21 11:58:00|95.09||95.08||95.09||95.08||1681
1626868690000|2021-07-21 11:58:10|95.09|95.06|95.15|95.08|95.16|95.08|95.09|95.06|6005
1626868700000|2021-07-21 11:58:20|95.16|95.09|95.18|95.13|95.18|95.14|95.16|95.09|0
1626868710000|2021-07-21 11:58:30|95.2||95.17||95.2||95.17||0
1626868720000|2021-07-21 11:58:40|95.16|95.12|95.16|95.1|95.17|95.13|95.14|95.1|14268
1626868740000|2021-07-21 11:59:00|95.17|95.11|95.17|95.13|95.17|95.13|95.17|95.11|0
1626868770000|2021-07-21 11:59:30|95.19|95.14|95.24|95.18|95.24|95.2|95.17|95.14|11187
1626868780000|2021-07-21 11:59:40|95.25||95.25||95.25||95.25||0
1626868790000|2021-07-21 11:59:50|95.23||95.23||95.23||95.23||0
1626868800000|2021-07-21 12:00:00|95.25|95.19|95.25|95.2|95.25|95.22|95.23|95.19|4216
1626868810000|2021-07-21 12:00:10|95.24|95.21|95.19|95.14|95.25|95.22|95.19|95.14|18152
1626868820000|2021-07-21 12:00:20|95.2|95.15|95.22|95.16|95.22|95.16|95.19|95.15|4193
1626868830000|2021-07-21 12:00:30|95.21|95.17|95.27|95.21|95.28|95.21|95.21|95.17|1355
1626868840000|2021-07-21 12:00:40|95.28|95.22|95.27|95.23|95.28|95.23|95.27|95.22|8690
1626868850000|2021-07-21 12:00:50|95.29|95.24|95.35|95.29|95.36|95.29|95.28|95.24|19643
1626868860000|2021-07-21 12:01:00|95.34|95.28|95.28|95.23|95.34|95.28|95.27|95.23|12268
1626868870000|2021-07-21 12:01:10|95.27|95.24|95.27|95.23|95.27|95.24|95.27|95.23|0
1626868880000|2021-07-21 12:01:20|||||||||633
1626868890000|2021-07-21 12:01:30|95.26|95.21|95.23|95.2|95.26|95.23|95.23|95.2|14188
1626868900000|2021-07-21 12:01:40|95.19|95.19|95.19|95.15|95.26|95.21|95.17|95.13|11683
1626868910000|2021-07-21 12:01:50|95.18|95.13|95.19|95.15|95.22|95.15|95.17|95.13|1715
1626868920000|2021-07-21 12:02:00|95.18|95.14|95.15|95.11|95.18|95.14|95.14|95.09|7453
1626868930000|2021-07-21 12:02:10|95.14|95.1|95.11|95.07|95.14|95.1|95.1|95.06|8516
1626868940000|2021-07-21 12:02:20|95.1|95.06|95.06|95.02|95.1|95.06|95.06|95.02|17136
1626868950000|2021-07-21 12:02:30||95.03||95.03||95.03||95.03|0
1626868960000|2021-07-21 12:02:40|95.09|95.04|95.09|95.04|95.09|95.04|95.09|95.03|4584
1626868970000|2021-07-21 12:02:50|95.08||95.08||95.09||95.08||0
1626868980000|2021-07-21 12:03:00|95.07|95.03|95.01|94.98|95.07|95.03|95.01|94.98|5396
1626868990000|2021-07-21 12:03:10|95.03|94.99|95.04|95|95.07|95.01|95.03|94.98|10020
1626869000000|2021-07-21 12:03:20|95.05|95.01|95.04|95|95.05|95.02|95.04|95|120
1626869010000|2021-07-21 12:03:30|95.06|95.01|95.02|94.96|95.07|95.05|95.02|94.96|10813
1626869020000|2021-07-21 12:03:40|||||||||2
1626869030000|2021-07-21 12:03:50|95.05|94.97|95.09|95|95.09|95|95.05|94.97|2113
1626869040000|2021-07-21 12:04:00|95.1|95.01|95.14|95.07|95.15|95.07|95.09|95.01|6600
1626869050000|2021-07-21 12:04:10|95.16|95.08|95.15|95.09|95.16|95.09|95.15|95.08|0
1626869060000|2021-07-21 12:04:20|||||||||19
1626869080000|2021-07-21 12:04:40|95.14|95.08|95.15|95.1|95.15|95.1|95.09|95.03|41463
1626869090000|2021-07-21 12:04:50|95.16|95.11|95.17|95.12|95.17|95.12|95.16|95.11|0
1626869100000|2021-07-21 12:05:00|95.18|95.13|95.22|95.16|95.22|95.17|95.18|95.13|11750
1626869110000|2021-07-21 12:05:10|95.24|95.17|95.25|95.19|95.26|95.19|95.22|95.17|3701
1626869120000|2021-07-21 12:05:20|95.24|95.2|95.25|95.2|95.25|95.2|95.24|95.2|0
1626869130000|2021-07-21 12:05:30||95.21||95.22||95.22||95.21|2387
1626869140000|2021-07-21 12:05:40|95.26|95.21|95.27|95.23|95.28|95.26|95.26|95.21|13552
1626869150000|2021-07-21 12:05:50|95.26|95.22|95.22|95.19|95.26|95.22|95.21|95.19|4286
1626869160000|2021-07-21 12:06:00|95.21|95.17|95.2|95.15|95.21|95.17|95.19|95.14|2564
1626869170000|2021-07-21 12:06:10|95.19|95.13|95.18|95.14|95.19|95.15|95.18|95.13|0
1626869180000|2021-07-21 12:06:20|95.19|95.15|95.24|95.18|95.24|95.2|95.19|95.15|17033
1626869190000|2021-07-21 12:06:30|95.27|95.2|95.27|95.22|95.29|95.22|95.25|95.2|0
1626869200000|2021-07-21 12:06:40|95.26||95.26||95.26||95.26||0
1626869210000|2021-07-21 12:06:50|95.25|95.21|95.21|95.18|95.25|95.21|95.21|95.18|5145
1626869220000|2021-07-21 12:07:00|95.24|95.19|95.23|95.2|95.25|95.2|95.22|95.19|293
1626869230000|2021-07-21 12:07:10|95.24|95.19|95.24|95.2|95.25|95.21|95.23|95.19|72
1626869270000|2021-07-21 12:07:50|95.23||95.23||95.24||95.23||0
1626869280000|2021-07-21 12:08:00|95.22|95.19|95.17|95.13|95.22|95.19|95.16|95.13|15135
1626869290000|2021-07-21 12:08:10|95.16|95.14|95.24|95.18|95.24|95.18|95.15|95.14|22453
1626869300000|2021-07-21 12:08:20|95.25|95.19|95.22|95.19|95.25|95.19|95.22|95.19|0
1626869310000|2021-07-21 12:08:30|95.25|95.2|95.28|95.22|95.28|95.22|95.25|95.2|1702
1626869320000|2021-07-21 12:08:40|95.27|95.21|95.25|95.21|95.27|95.21|95.25|95.21|4335
1626869330000|2021-07-21 12:08:50|95.24||95.24||95.24||95.24||10586
1626869340000|2021-07-21 12:09:00|95.22|95.2|95.21|95.18|95.22|95.2|95.21|95.18|5004
1626869370000|2021-07-21 12:09:30|95.2|95.19|95.21|95.18|95.21|95.19|95.2|95.18|3720
1626869380000|2021-07-21 12:09:40|95.22|95.19|95.28|95.23|95.28|95.23|95.22|95.19|7070
1626869390000|2021-07-21 12:09:50||95.24||95.24||95.24||95.24|0
1626869400000|2021-07-21 12:10:00|95.27||95.27||95.27||95.27||104
1626869420000|2021-07-21 12:10:20|95.26|95.23|95.23|95.2|95.26|95.23|95.23|95.2|11793
1626869430000|2021-07-21 12:10:30|95.24|95.21|95.25|95.21|95.26|95.24|95.24|95.21|3146
1626869440000|2021-07-21 12:10:40|95.24|95.2|95.23|95.2|95.24|95.2|95.23|95.2|102
1626869450000|2021-07-21 12:10:50|95.24|95.21|95.25|95.22|95.25|95.23|95.23|95.21|4394
1626869460000|2021-07-21 12:11:00|95.26|95.23|95.35|95.3|95.37|95.3|95.26|95.23|21741
1626869470000|2021-07-21 12:11:10|95.36|95.31|95.38|95.34|95.41|95.36|95.36|95.31|25637
1626869480000|2021-07-21 12:11:20|95.37|95.33|95.36|95.33|95.37|95.33|95.36|95.33|3737
1626869490000|2021-07-21 12:11:30|95.35|95.32|95.35|95.32|95.35|95.32|95.34|95.32|1715
1626869500000|2021-07-21 12:11:40|95.36|95.35|95.41|95.37|95.41|95.37|95.35|95.33|44292
1626869510000|2021-07-21 12:11:50|95.42|95.38|95.44|95.43|95.46|95.43|95.42|95.37|6774
1626869520000|2021-07-21 12:12:00|95.43|95.38|95.41|95.35|95.44|95.39|95.4|95.35|14978
1626869530000|2021-07-21 12:12:10||95.36||95.36||95.36||95.36|0
1626869540000|2021-07-21 12:12:20|95.42|95.37|95.38|95.31|95.43|95.38|95.38|95.31|10629
1626869560000|2021-07-21 12:12:40|95.39|95.32|95.41|95.36|95.41|95.36|95.38|95.32|12487
1626869570000|2021-07-21 12:12:50|95.4|95.37|95.41|95.37|95.41|95.37|95.4|95.37|0
1626869580000|2021-07-21 12:13:00|95.42|95.38|95.43|95.4|95.43|95.4|95.42|95.38|24249
1626869590000|2021-07-21 12:13:10|95.45|95.41|95.47|95.43|95.47|95.43|95.45|95.41|2825
1626869600000|2021-07-21 12:13:20|95.46|95.44|95.5|95.48|95.5|95.48|95.46|95.44|6420
1626869610000|2021-07-21 12:13:30|95.49|95.47|95.51|95.47|95.51|95.47|95.49|95.47|8656
1626869620000|2021-07-21 12:13:40|95.52|95.48|95.59|95.52|95.59|95.52|95.52|95.48|30572
1626869630000|2021-07-21 12:13:50|95.58|95.53|95.6|95.55|95.62|95.55|95.58|95.53|1000
1626869650000|2021-07-21 12:14:10|||||||||529
1626869660000|2021-07-21 12:14:20|95.61|95.56|95.62|95.58|95.62|95.58|95.61|95.56|50
1626869670000|2021-07-21 12:14:30|95.64|95.61|95.68|95.62|95.69|95.62|95.64|95.61|3525
1626869680000|2021-07-21 12:14:40|95.69|95.63|95.7|95.64|95.71|95.67|95.69|95.63|4008
1626869690000|2021-07-21 12:14:50|95.71|95.65|95.71|95.66|95.72|95.68|95.71|95.65|2656
1626869700000|2021-07-21 12:15:00|||||||||1767
1626869710000|2021-07-21 12:15:10|95.7|95.64|95.67|95.64|95.7|95.64|95.67|95.64|4504
1626869720000|2021-07-21 12:15:20|95.7|95.65|95.69|95.65|95.7|95.67|95.68|95.64|8507
1626869730000|2021-07-21 12:15:30|95.7|95.66|95.71|95.66|95.72|95.66|95.7|95.66|4
1626869740000|2021-07-21 12:15:40|95.72|95.67|95.72|95.68|95.72|95.68|95.72|95.67|0
1626869750000|2021-07-21 12:15:50|95.71|95.69|95.71|95.66|95.71|95.7|95.7|95.65|5060
1626869760000|2021-07-21 12:16:00|95.7|95.65|95.61|95.59|95.7|95.66|95.61|95.57|17483
1626869770000|2021-07-21 12:16:10|95.6|95.57|95.59|95.54|95.6|95.57|95.59|95.54|6048
1626869780000|2021-07-21 12:16:20|95.61|95.55|95.65|95.58|95.7|95.63|95.61|95.55|24044
1626869790000|2021-07-21 12:16:30|95.64|95.59|95.67|95.61|95.68|95.61|95.62|95.59|3
1626869810000|2021-07-21 12:16:50|95.66|95.6|95.6|95.58|95.66|95.6|95.6|95.58|6746
1626869820000|2021-07-21 12:17:00|95.61|95.54|95.58|95.54|95.61|95.54|95.58|95.54|1731
1626869830000|2021-07-21 12:17:10|95.57|95.55|95.6|95.55|95.61|95.58|95.57|95.55|1859
1626869850000|2021-07-21 12:17:30|95.59|95.54|95.57|95.52|95.59|95.54|95.57|95.52|1715
1626869860000|2021-07-21 12:17:40|95.56|95.48|95.58|95.54|95.59|95.56|95.53|95.48|4731
1626869870000|2021-07-21 12:17:50|95.59|95.55|95.57|95.54|95.59|95.55|95.57|95.53|9
1626869880000|2021-07-21 12:18:00|95.55|95.55|95.62|95.57|95.62|95.59|95.55|95.55|25783
1626869890000|2021-07-21 12:18:10|95.63|95.58|95.61|95.58|95.64|95.58|95.61|95.58|0
1626869910000|2021-07-21 12:18:30|95.64|95.59|95.65|95.59|95.66|95.62|95.64|95.59|544
1626869920000|2021-07-21 12:18:40|||||||||7267
1626869930000|2021-07-21 12:18:50||95.6||95.6||95.6||95.6|64
1626869940000|2021-07-21 12:19:00|95.67|95.59|95.69|95.65|95.69|95.66|95.67|95.59|3320
1626869950000|2021-07-21 12:19:10|95.68|95.64|95.68|95.61|95.68|95.64|95.67|95.6|4212
1626869960000|2021-07-21 12:19:20|95.66|95.62|95.66|95.62|95.66|95.63|95.66|95.62|268
1626869980000|2021-07-21 12:19:40|95.69|95.63|95.68|95.65|95.69|95.65|95.68|95.63|105
1626869990000|2021-07-21 12:19:50||95.66||95.66||95.66||95.66|15591
1626870000000|2021-07-21 12:20:00|95.67|95.65|95.61|95.59|95.67|95.65|95.61|95.59|12736
1626870010000|2021-07-21 12:20:10|95.6|95.58|95.61|95.58|95.61|95.58|95.6|95.58|2187
1626870020000|2021-07-21 12:20:20|95.63|95.59|95.63|95.6|95.63|95.61|95.63|95.59|1885
1626870040000|2021-07-21 12:20:40|95.62|95.58|95.58|95.55|95.62|95.58|95.58|95.55|6373
1626870050000|2021-07-21 12:20:50|95.57|95.54|95.57|95.54|95.57|95.54|95.57|95.54|12545
1626870060000|2021-07-21 12:21:00|95.58|95.55|95.6|95.55|95.6|95.55|95.58|95.55|8612
1626870070000|2021-07-21 12:21:10|95.62|95.56|95.66|95.61|95.67|95.61|95.62|95.56|3828
1626870080000|2021-07-21 12:21:20|95.65|95.6|95.63|95.59|95.65|95.61|95.63|95.58|10199
1626870090000|2021-07-21 12:21:30|95.65|95.6|95.63|95.58|95.65|95.6|95.63|95.58|3081
1626870100000|2021-07-21 12:21:40|95.64|95.59|95.65|95.61|95.65|95.61|95.64|95.59|1025
1626870130000|2021-07-21 12:22:10|95.66|95.62|95.7|95.64|95.7|95.65|95.66|95.62|41097
1626870140000|2021-07-21 12:22:20|95.71|95.65|95.75|95.69|95.75|95.69|95.71|95.65|1951
1626870150000|2021-07-21 12:22:30|95.73|95.68|95.75|95.73|95.75|95.73|95.73|95.68|3
1626870160000|2021-07-21 12:22:40|95.74|95.7|95.7|95.66|95.75|95.73|95.7|95.66|11158
1626870170000|2021-07-21 12:22:50||95.67||95.67||95.67||95.67|0
1626870190000|2021-07-21 12:23:10|95.72|95.68|95.74|95.69|95.74|95.71|95.72|95.68|7284
1626870200000|2021-07-21 12:23:20|95.75|95.7|95.75|95.73|95.76|95.73|95.75|95.7|3512
1626870210000|2021-07-21 12:23:30|95.77|95.74|95.78|95.75|95.78|95.75|95.77|95.74|1738
1626870220000|2021-07-21 12:23:40|||||||||109927
1626870230000|2021-07-21 12:23:50|95.77|95.74|95.75|95.73|95.77|95.74|95.75|95.72|4253
1626870240000|2021-07-21 12:24:00|95.74|95.72|95.72|95.69|95.74|95.72|95.72|95.69|5311
1626870250000|2021-07-21 12:24:10|95.71|95.66|95.71|95.64|95.72|95.66|95.71|95.63|18712
1626870280000|2021-07-21 12:24:40|95.62|95.63|95.61|95.57|95.7|95.63|95.61|95.57|117392
1626870290000|2021-07-21 12:24:50|95.64|95.58|95.64|95.62|95.64|95.62|95.61|95.57|14371
1626870300000|2021-07-21 12:25:00|95.65|95.63|95.71|95.66|95.71|95.66|95.65|95.63|22131
1626870310000|2021-07-21 12:25:10||95.67||95.68||95.68||95.67|0
1626870320000|2021-07-21 12:25:20|95.72|95.69|95.79|95.74|95.79|95.75|95.72|95.69|4214
1626870330000|2021-07-21 12:25:30|95.8|95.75|95.81|95.77|95.81|95.77|95.8|95.75|3207
1626870340000|2021-07-21 12:25:40||95.78||95.77||95.78||95.77|0
1626870350000|2021-07-21 12:25:50|95.8|95.76|95.8|95.73|95.8|95.76|95.79|95.73|12494
1626870360000|2021-07-21 12:26:00|95.78|95.74|95.81|95.78|95.82|95.78|95.76|95.74|10112
1626870370000|2021-07-21 12:26:10|95.82|95.79|95.82|95.79|95.82|95.79|95.82|95.79|1542
1626870390000|2021-07-21 12:26:30|95.81|95.78|95.78|95.74|95.81|95.78|95.78|95.73|5254
1626870400000|2021-07-21 12:26:40|95.77|95.73|95.77|95.71|95.77|95.73|95.77|95.71|4840
1626870410000|2021-07-21 12:26:50|95.76||95.75||95.76||95.75||0
1626870420000|2021-07-21 12:27:00|95.74|95.7|95.74|95.7|95.74|95.7|95.74|95.7|1715
1626870430000|2021-07-21 12:27:10|95.73|95.67|95.71|95.67|95.73|95.67|95.71|95.67|1715
1626870440000|2021-07-21 12:27:20|95.7|95.65|95.68|95.64|95.7|95.65|95.68|95.62|5098
1626870450000|2021-07-21 12:27:30|95.67|95.62|95.67|95.62|95.67|95.62|95.67|95.62|731
1626870460000|2021-07-21 12:27:40||95.63||95.63||95.63||95.63|0
1626870470000|2021-07-21 12:27:50|||||||||520
1626870480000|2021-07-21 12:28:00|||||||||7850
1626870490000|2021-07-21 12:28:10|95.66|95.64|95.67|95.64|95.67|95.64|95.66|95.64|2431
1626870510000|2021-07-21 12:28:30|95.68|95.65|95.77|95.72|95.77|95.72|95.68|95.65|29988
1626870520000|2021-07-21 12:28:40||95.71||95.72||95.73||95.71|0
1626870530000|2021-07-21 12:28:50||95.73||95.74||95.74||95.73|0
1626870550000|2021-07-21 12:29:10|95.76|95.73|95.75|95.71|95.76|95.73|95.75|95.7|11666
1626870560000|2021-07-21 12:29:20|95.74|95.7|95.71|95.68|95.74|95.7|95.71|95.68|3430
1626870570000|2021-07-21 12:29:30|95.7|95.65|95.68|95.65|95.7|95.65|95.68|95.65|1715
1626870590000|2021-07-21 12:29:50|95.67||95.68||95.68||95.67||109
1626870600000|2021-07-21 12:30:00|95.69|95.66|95.78|95.73|95.78|95.73|95.69|95.66|31881
1626870610000|2021-07-21 12:30:10|||||||||500
1626870620000|2021-07-21 12:30:20|95.8|95.74|95.81|95.76|95.81|95.76|95.8|95.74|0
1626870630000|2021-07-21 12:30:30|95.82|95.77|95.82|95.77|95.83|95.77|95.82|95.77|3510
1626870660000|2021-07-21 12:31:00|95.83|95.78|95.83|95.78|95.84|95.82|95.82|95.78|11134
1626870670000|2021-07-21 12:31:10|95.82|95.77|95.8|95.75|95.82|95.77|95.78|95.75|20623
1626870680000|2021-07-21 12:31:20|95.79|95.74|95.75|95.73|95.79|95.74|95.75|95.73|3430
1626870690000|2021-07-21 12:31:30|95.77|95.74|95.77|95.74|95.77|95.74|95.77|95.73|6023
1626870710000|2021-07-21 12:31:50|95.76|95.73|95.76|95.73|95.77|95.73|95.76|95.73|1715
1626870720000|2021-07-21 12:32:00|95.75|95.71|95.72|95.66|95.75|95.71|95.7|95.66|13532
1626870730000|2021-07-21 12:32:10|95.71|95.67|95.69|95.64|95.71|95.67|95.69|95.64|12723
1626870740000|2021-07-21 12:32:20||95.65||95.65||95.65||95.65|571
1626870750000|2021-07-21 12:32:30|||||||||100
1626870760000|2021-07-21 12:32:40|95.71|95.66|95.72|95.68|95.72|95.69|95.71|95.66|3118
1626870770000|2021-07-21 12:32:50||95.69||95.69||95.69||95.69|0
1626870780000|2021-07-21 12:33:00|95.74|95.7|95.78|95.75|95.78|95.75|95.73|95.69|28510
1626870790000|2021-07-21 12:33:10|95.79|95.76|95.78|95.75|95.8|95.77|95.78|95.75|5879
1626870800000|2021-07-21 12:33:20|95.77|95.73|95.74|95.7|95.78|95.73|95.73|95.7|61948
1626870810000|2021-07-21 12:33:30|95.73|95.69|95.73|95.69|95.73|95.7|95.73|95.68|3430
1626870820000|2021-07-21 12:33:40|95.72|95.68|95.68|95.65|95.72|95.68|95.68|95.65|5497
1626870830000|2021-07-21 12:33:50|95.67|95.63|95.68|95.64|95.68|95.65|95.67|95.63|1715
1626870840000|2021-07-21 12:34:00|95.7|95.65|95.74|95.7|95.75|95.7|95.7|95.65|8173
1626870860000|2021-07-21 12:34:20|95.73|95.69|95.74|95.68|95.74|95.69|95.73|95.68|23647
1626870870000|2021-07-21 12:34:30|95.73|95.67|95.74|95.68|95.74|95.71|95.67|95.66|43673
1626870900000|2021-07-21 12:35:00|95.75|95.69|95.77|95.7|95.77|95.75|95.73|95.69|20226
1626870910000|2021-07-21 12:35:10|95.78|95.71|95.76|95.71|95.8|95.77|95.76|95.71|5775
1626870920000|2021-07-21 12:35:20|95.78|95.72|95.83|95.77|95.83|95.77|95.76|95.72|6274
1626870930000|2021-07-21 12:35:30|||||||||81
1626870960000|2021-07-21 12:36:00|95.85||95.83||95.86||95.83||7
1626870970000|2021-07-21 12:36:10|95.82|95.76|95.78|95.75|95.82|95.76|95.75|95.71|40114
1626871020000|2021-07-21 12:37:00|95.81|95.76|95.79|95.75|95.83|95.78|95.78|95.75|9890
1626871030000|2021-07-21 12:37:10|95.78|95.73|95.75|95.71|95.78|95.73|95.75|95.71|6854
1626871040000|2021-07-21 12:37:20|95.74|95.69|95.7|95.66|95.74|95.69|95.7|95.66|3430
1626871050000|2021-07-21 12:37:30|95.69||95.69||95.69||95.69||0
1626871060000|2021-07-21 12:37:40|95.68|95.64|95.66|95.64|95.68|95.64|95.66|95.64|1809
1626871070000|2021-07-21 12:37:50|95.65|95.61|95.66|95.62|95.66|95.63|95.64|95.61|2708
1626871080000|2021-07-21 12:38:00|95.67|95.63|95.68|95.63|95.7|95.65|95.67|95.63|5015
1626871100000|2021-07-21 12:38:20|95.67|95.62|95.61|95.57|95.67|95.63|95.59|95.55|19710
1626871120000|2021-07-21 12:38:40|95.6|95.56|95.63|95.59|95.63|95.61|95.6|95.56|14762
1626871130000|2021-07-21 12:38:50|95.65|95.6|95.67|95.63|95.67|95.63|95.65|95.6|8082
1626871140000|2021-07-21 12:39:00|95.7|95.64|95.7|95.65|95.71|95.65|95.7|95.64|6178
1626871150000|2021-07-21 12:39:10|95.71|95.66|95.71|95.66|95.71|95.66|95.71|95.66|0
1626871160000|2021-07-21 12:39:20|95.7||95.71||95.71||95.7||0
1626871170000|2021-07-21 12:39:30|95.7|95.65|95.69|95.65|95.7|95.65|95.69|95.65|1715
1626871180000|2021-07-21 12:39:40|95.68|95.64|95.65|95.62|95.68|95.64|95.64|95.61|10740
1626871190000|2021-07-21 12:39:50|95.68|95.63|95.69|95.64|95.7|95.64|95.65|95.63|7470
1626871200000|2021-07-21 12:40:00|95.67|95.63|95.67|95.63|95.67|95.63|95.66|95.63|1715
1626871210000|2021-07-21 12:40:10|95.66|95.6|95.65|95.6|95.66|95.6|95.65|95.6|26572
1626871220000|2021-07-21 12:40:20|95.66|95.61|95.66|95.62|95.66|95.63|95.65|95.61|2403
1626871230000|2021-07-21 12:40:30|||||||||2379
1626871240000|2021-07-21 12:40:40|95.67|95.63|95.69|95.65|95.69|95.65|95.67|95.63|4596
1626871270000|2021-07-21 12:41:10|95.68||95.68||95.68||95.68||0
1626871280000|2021-07-21 12:41:20|95.69|95.66|95.79|95.73|95.79|95.73|95.69|95.66|5664
1626871290000|2021-07-21 12:41:30|95.78|95.75|95.77|95.72|95.78|95.75|95.76|95.71|4460
1626871300000|2021-07-21 12:41:40||95.73||95.73||95.73||95.73|0
1626871330000|2021-07-21 12:42:10|95.76|95.72|95.75|95.71|95.76|95.72|95.75|95.7|9444
1626871340000|2021-07-21 12:42:20|95.74|95.7|95.73|95.68|95.74|95.7|95.71|95.67|7170
1626871350000|2021-07-21 12:42:30|95.74|95.69|95.86|95.8|95.87|95.8|95.74|95.69|12085
1626871360000|2021-07-21 12:42:40|95.87||95.88||95.88||95.86||5
1626871370000|2021-07-21 12:42:50|95.89|95.83|95.88|95.83|95.89|95.87|95.88|95.83|6901
1626871380000|2021-07-21 12:43:00|95.87||95.87||95.87||95.87||0
1626871390000|2021-07-21 12:43:10|95.88|95.84|95.86|95.82|95.88|95.84|95.85|95.82|7011
1626871400000|2021-07-21 12:43:20|95.85|95.81|95.85|95.8|95.85|95.81|95.84|95.79|3430
1626871410000|2021-07-21 12:43:30|95.84||95.83||95.84||95.83||780
1626871420000|2021-07-21 12:43:40|95.85|95.81|95.83|95.82|95.86|95.82|95.83|95.81|5821
1626871430000|2021-07-21 12:43:50|95.81|95.8|95.83|95.8|95.83|95.81|95.81|95.77|12923
1626871440000|2021-07-21 12:44:00|95.82|95.79|95.82|95.79|95.82|95.79|95.81|95.78|1719
1626871450000|2021-07-21 12:44:10|95.83|95.8|95.85|95.82|95.85|95.82|95.82|95.79|11276
1626871460000|2021-07-21 12:44:20|95.84|95.81|95.84|95.81|95.84|95.81|95.84|95.81|10022
1626871480000|2021-07-21 12:44:40|95.83|95.79|95.83|95.78|95.83|95.79|95.8|95.75|3430
1626871500000|2021-07-21 12:45:00|95.85|95.79|95.89|95.86|95.89|95.86|95.83|95.79|12883
1626871510000|2021-07-21 12:45:10|95.9|95.87|95.95|95.91|95.95|95.92|95.9|95.87|6245
1626871520000|2021-07-21 12:45:20|95.96|95.88|95.9|95.88|95.96|95.89|95.9|95.88|5392
1626871530000|2021-07-21 12:45:30|95.92|95.89|95.92|95.89|95.92|95.9|95.92|95.89|3643
1626871540000|2021-07-21 12:45:40|95.94|95.9|95.98|95.93|95.98|95.93|95.94|95.9|7094
1626871550000|2021-07-21 12:45:50|96|95.94|95.96|95.91|96|95.95|95.96|95.9|25000
1626871560000|2021-07-21 12:46:00|95.95|95.92|95.94|95.91|95.95|95.93|95.92|95.91|12245
1626871570000|2021-07-21 12:46:10|95.93|95.89|95.89|95.84|95.93|95.89|95.89|95.83|6426
1626871590000|2021-07-21 12:46:30|95.88|95.83|95.87|95.8|95.88|95.83|95.85|95.8|16223
1626871600000|2021-07-21 12:46:40|||||||||2066
1626871640000|2021-07-21 12:47:20|95.86|95.78|95.79|95.74|95.86|95.78|95.79|95.72|9241
1626871650000|2021-07-21 12:47:30|95.78||95.78||95.78||95.78||0
1626871660000|2021-07-21 12:47:40|95.79|95.75|95.84|95.78|95.85|95.81|95.78|95.75|30399
1626871670000|2021-07-21 12:47:50|95.85|95.79|95.91|95.84|95.91|95.85|95.84|95.79|117672
1626871680000|2021-07-21 12:48:00|95.9|95.85|95.96|95.87|95.96|95.87|95.9|95.85|266
1626871690000|2021-07-21 12:48:10|95.95|95.88|95.99|95.92|95.99|95.92|95.95|95.88|0
1626871700000|2021-07-21 12:48:20|95.98|95.93|95.98|95.93|95.98|95.93|95.98|95.93|0
1626871710000|2021-07-21 12:48:30|95.99|95.94|95.97|95.94|96|95.94|95.97|95.94|0
1626871720000|2021-07-21 12:48:40|95.99|95.95|96.04|95.99|96.04|95.99|95.99|95.95|25051
1626871730000|2021-07-21 12:48:50|96.06|95.98|96.04|95.99|96.09|96.04|96.03|95.98|53938
1626871740000|2021-07-21 12:49:00|96.03|96|96.05|95.99|96.06|96|96.02|95.99|2333
1626871750000|2021-07-21 12:49:10|96.02||96.05||96.05||96.02||2
1626871760000|2021-07-21 12:49:20|96.06|96|96.06|96|96.06|96|96.06|96|18
1626871770000|2021-07-21 12:49:30|96.05|95.99|96.02|95.97|96.05|95.99|95.99|95.95|13193
1626871780000|2021-07-21 12:49:40|96.03||96.03||96.03||96.02||0
1626871790000|2021-07-21 12:49:50|96.04|95.98|96.02|95.99|96.04|95.99|96.02|95.98|566
1626871810000|2021-07-21 12:50:10|96.01|95.98|95.96|95.9|96.01|95.98|95.96|95.9|17243
1626871820000|2021-07-21 12:50:20|95.98|95.91|95.97|95.91|95.98|95.92|95.97|95.91|2285
1626871830000|2021-07-21 12:50:30|95.98|95.92|95.97|95.91|95.98|95.93|95.97|95.91|3536
1626871840000|2021-07-21 12:50:40|95.95|95.89|95.92|95.86|95.95|95.89|95.91|95.86|3430
1626871850000|2021-07-21 12:50:50||95.87||95.87||95.87||95.87|0
1626871860000|2021-07-21 12:51:00|95.93|95.88|95.96|95.91|95.98|95.91|95.93|95.87|6618
1626871880000|2021-07-21 12:51:20||95.92||95.92||95.93||95.92|1037
1626871890000|2021-07-21 12:51:30|95.95|95.91|95.93|95.88|95.95|95.91|95.93|95.88|7993
1626871910000|2021-07-21 12:51:50|95.94|95.89|96|95.94|96|95.94|95.92|95.89|14329
1626871920000|2021-07-21 12:52:00|96.01|95.95|96|95.95|96.01|95.95|96|95.95|5171
1626871930000|2021-07-21 12:52:10|95.98|95.96|96.01|95.98|96.02|95.98|95.98|95.96|508
1626871940000|2021-07-21 12:52:20|96|95.97|95.99|95.95|96.01|95.97|95.99|95.95|4930
1626871950000|2021-07-21 12:52:30|95.98|95.96|95.99|95.96|95.99|95.96|95.98|95.96|6
1626871960000|2021-07-21 12:52:40|95.98|95.95|95.98|95.95|95.98|95.95|95.98|95.95|6588
1626871970000|2021-07-21 12:52:50|95.99|95.96|95.95|95.92|95.99|95.96|95.95|95.92|8881
1626871980000|2021-07-21 12:53:00|95.94|95.91|95.95|95.91|95.95|95.91|95.92|95.87|5235
1626871990000|2021-07-21 12:53:10|95.94|95.9|95.94|95.9|95.94|95.91|95.94|95.9|0
1626872000000|2021-07-21 12:53:20|95.93|95.91|95.94|95.9|95.95|95.92|95.92|95.9|7185
1626872010000|2021-07-21 12:53:30|95.95|95.91|95.99|95.96|95.99|95.96|95.94|95.91|56848
1626872020000|2021-07-21 12:53:40||95.95||95.94||95.95||95.94|518
1626872030000|2021-07-21 12:53:50|96.01|95.95|96|95.95|96.01|95.95|96|95.95|0
1626872040000|2021-07-21 12:54:00|95.99|95.94|95.96|95.91|95.99|95.94|95.96|95.91|9402
1626872070000|2021-07-21 12:54:30|95.95|95.9|95.92|95.9|95.95|95.9|95.92|95.9|1849
1626872080000|2021-07-21 12:54:40|95.95|95.91|95.98|95.91|95.98|95.91|95.95|95.91|652
1626872090000|2021-07-21 12:54:50|95.97||95.95||95.97||95.95||130
1626872100000|2021-07-21 12:55:00|95.97|95.92|95.98|95.92|95.98|95.92|95.97|95.92|0
1626872110000|2021-07-21 12:55:10|95.97|95.93|95.97|95.94|95.97|95.95|95.96|95.93|72
1626872120000|2021-07-21 12:55:20|95.98|95.95|96.06|96.02|96.06|96.02|95.98|95.95|12752
1626872130000|2021-07-21 12:55:30|96.08|96.03|96.1|96.04|96.11|96.05|96.07|96.03|0
1626872140000|2021-07-21 12:55:40|96.11|96.06|96.1|96.05|96.11|96.08|96.07|96.05|24929
1626872150000|2021-07-21 12:55:50|96.11|96.06|96.06|96|96.12|96.06|96.04|96|12650
1626872160000|2021-07-21 12:56:00|96.05|95.99|95.99|95.95|96.05|96|95.99|95.94|11170
1626872170000|2021-07-21 12:56:10|96.01|95.96|96.02|95.98|96.02|95.98|96.01|95.95|1969
1626872180000|2021-07-21 12:56:20|96.01|95.97|96.03|95.97|96.03|95.97|96.01|95.96|10300
1626872190000|2021-07-21 12:56:30|96.04|95.98|96.05|96|96.05|96|96.04|95.98|0
1626872200000|2021-07-21 12:56:40|96.08|96.01|96.07|96.03|96.1|96.05|96.05|96.01|9819
1626872210000|2021-07-21 12:56:50|96.08|96.04|96.07|96.01|96.08|96.04|96.06|96.01|4183
1626872220000|2021-07-21 12:57:00|96.05||96.04||96.05||96.04||0
1626872230000|2021-07-21 12:57:10|96.05|96.02|96.08|96.03|96.08|96.03|96.05|96.02|23400
1626872240000|2021-07-21 12:57:20|96.09|96.04|96.14|96.06|96.15|96.06|96.09|96.04|6283
1626872250000|2021-07-21 12:57:30|96.15|96.07|96.15|96.09|96.16|96.09|96.13|96.07|1657
1626872260000|2021-07-21 12:57:40|96.14|96.08|96.13|96.08|96.14|96.08|96.13|96.08|0
1626872270000|2021-07-21 12:57:50|96.12||96.11||96.12||96.11||0
1626872280000|2021-07-21 12:58:00|96.1|96.06|96.07|96.04|96.11|96.07|96.07|96.04|22039
1626872290000|2021-07-21 12:58:10|96.06|96.05|96.06|96.05|96.08|96.05|96.05|96.04|8732
1626872300000|2021-07-21 12:58:20|96.08|96.06|96.08|96.05|96.08|96.06|96.08|96.05|1684
1626872310000|2021-07-21 12:58:30|96.1|96.06|96.11|96.07|96.12|96.09|96.1|96.06|3834
1626872320000|2021-07-21 12:58:40|96.09||96.09||96.09||96.09||0
1626872330000|2021-07-21 12:58:50|96.08|96.06|96.08|96.03|96.09|96.06|96.07|96.03|12866
1626872340000|2021-07-21 12:59:00|96.06|96.02|96.06|96.02|96.06|96.02|96.05|96.02|2346
1626872350000|2021-07-21 12:59:10|96.08|96.03|96.06|96.05|96.09|96.05|96.06|96.03|21473
1626872360000|2021-07-21 12:59:20|96.09|96.06|96.11|96.08|96.15|96.1|96.09|96.06|17162
1626872370000|2021-07-21 12:59:30|96.13|96.09|96.18|96.13|96.19|96.14|96.11|96.08|8651
1626872380000|2021-07-21 12:59:40|96.19|96.14|96.2|96.16|96.26|96.19|96.19|96.14|55220
1626872390000|2021-07-21 12:59:50|96.19|96.15|96.16|96.13|96.2|96.15|96.14|96.12|62764
1626872400000|2021-07-21 13:00:00|96.17|96.14|96.14|96.11|96.22|96.18|96.13|96.11|34489
1626872410000|2021-07-21 13:00:10|96.15|96.12|96.2|96.16|96.2|96.16|96.15|96.12|13016
1626872420000|2021-07-21 13:00:20|96.22|96.17|96.24|96.2|96.24|96.2|96.22|96.17|2662
1626872430000|2021-07-21 13:00:30|96.25|96.21|96.3|96.26|96.3|96.26|96.25|96.21|7470
1626872440000|2021-07-21 13:00:40||96.27||96.28||96.28||96.27|517
1626872450000|2021-07-21 13:00:50|96.29|96.27|96.25|96.23|96.29|96.27|96.23|96.2|36398
1626872460000|2021-07-21 13:01:00|96.24|96.22|96.18|96.15|96.24|96.22|96.18|96.15|8985
1626872470000|2021-07-21 13:01:10|96.2|96.16|96.22|96.16|96.22|96.16|96.16|96.14|7471
1626872480000|2021-07-21 13:01:20|96.23|96.17|96.23|96.2|96.25|96.21|96.23|96.17|0
1626872490000|2021-07-21 13:01:30|96.22|96.19|96.24|96.19|96.26|96.21|96.22|96.17|12500
1626872500000|2021-07-21 13:01:40|96.23||96.23||96.23||96.23||0
1626872510000|2021-07-21 13:01:50|96.22|96.18|96.2|96.18|96.23|96.18|96.2|96.17|7753
1626872520000|2021-07-21 13:02:00|96.22|96.19|96.22|96.19|96.22|96.19|96.21|96.18|635
1626872530000|2021-07-21 13:02:10|96.21|96.17|96.11|96.08|96.21|96.17|96.11|96.08|7220
1626872540000|2021-07-21 13:02:20|96.1|96.07|96.13|96.08|96.13|96.08|96.07|96.06|35494
1626872550000|2021-07-21 13:02:30|96.15|96.09|96.18|96.14|96.2|96.15|96.15|96.09|10570
1626872560000|2021-07-21 13:02:40|96.17|96.12|96.08|96.05|96.17|96.12|96.08|96.04|24121
1626872570000|2021-07-21 13:02:50|96.09|96.06|96.1|96.07|96.1|96.07|96.09|96.06|8307
1626872580000|2021-07-21 13:03:00|96.09|96.06|96.06|96.01|96.09|96.06|96.05|96|17723
1626872590000|2021-07-21 13:03:10|96.05|96.02|96.04|96.02|96.05|96.02|96.04|96.02|0
1626872600000|2021-07-21 13:03:20|96.03||96.04||96.04||96.03||2500
1626872610000|2021-07-21 13:03:30|96.03|96.01|96.06|96.01|96.06|96.03|96.01|95.99|8546
1626872630000|2021-07-21 13:03:50||96.04||96.04||96.04||96.04|0
1626872640000|2021-07-21 13:04:00|96.07|96.05|96.18|96.12|96.18|96.13|96.07|96.05|31823
1626872650000|2021-07-21 13:04:10|96.19|96.13|96.19|96.12|96.2|96.15|96.18|96.12|11039
1626872660000|2021-07-21 13:04:20||96.13||96.13||96.13||96.13|0
1626872690000|2021-07-21 13:04:50|96.18|96.14|96.19|96.15|96.19|96.15|96.16|96.13|16091
1626872700000|2021-07-21 13:05:00|96.2|96.16|96.29|96.25|96.3|96.27|96.2|96.16|20456
1626872710000|2021-07-21 13:05:10|96.3|96.26|96.3|96.25|96.32|96.29|96.3|96.25|24672
1626872720000|2021-07-21 13:05:20|96.29|96.26|96.27|96.24|96.29|96.26|96.25|96.23|19558
1626872730000|2021-07-21 13:05:30|96.26|96.23|96.24|96.19|96.26|96.23|96.22|96.17|15591
1626872740000|2021-07-21 13:05:40||96.2||96.21||96.22||96.2|10354
1626872750000|2021-07-21 13:05:50|96.23|96.2|96.24|96.21|96.24|96.21|96.19|96.18|22017
1626872760000|2021-07-21 13:06:00|96.23|96.2|96.22|96.18|96.23|96.2|96.2|96.18|8578
1626872770000|2021-07-21 13:06:10|96.21||96.21||96.23||96.21||0
1626872780000|2021-07-21 13:06:20|96.2||96.21||96.21||96.19||10331
1626872790000|2021-07-21 13:06:30|96.24|96.19|96.24|96.2|96.24|96.2|96.24|96.18|3992
1626872800000|2021-07-21 13:06:40|96.23|96.21|96.24|96.22|96.24|96.22|96.23|96.21|1174
1626872810000|2021-07-21 13:06:50|96.23|96.21|96.21|96.17|96.23|96.21|96.21|96.16|3720
1626872820000|2021-07-21 13:07:00|96.2|96.16|96.2|96.16|96.2|96.16|96.18|96.16|1715
1626872830000|2021-07-21 13:07:10|96.19||96.2||96.2||96.19||1
1626872840000|2021-07-21 13:07:20|96.21|96.17|96.22|96.2|96.24|96.21|96.21|96.17|12702
1626872850000|2021-07-21 13:07:30|96.23|96.21|96.3|96.25|96.3|96.26|96.23|96.21|5059
1626872860000|2021-07-21 13:07:40|96.29|96.26|96.3|96.26|96.3|96.26|96.29|96.26|499
1626872870000|2021-07-21 13:07:50|96.33|96.27|96.29|96.26|96.34|96.3|96.29|96.26|4594
1626872880000|2021-07-21 13:08:00|96.28|96.25|96.25|96.22|96.28|96.25|96.25|96.22|6096
1626872890000|2021-07-21 13:08:10|96.27|96.23|96.27|96.22|96.29|96.24|96.27|96.22|2091
1626872900000|2021-07-21 13:08:20|96.28|96.23|96.27|96.23|96.28|96.23|96.27|96.23|0
1626872910000|2021-07-21 13:08:30|96.26|96.22|96.24|96.17|96.26|96.22|96.21|96.17|8430
1626872920000|2021-07-21 13:08:40|96.25|96.18|96.26|96.21|96.27|96.21|96.25|96.18|0
1626872930000|2021-07-21 13:08:50||96.22||96.22||96.22||96.22|1032
1626872940000|2021-07-21 13:09:00|96.25|96.21|96.23|96.21|96.25|96.21|96.23|96.21|2372
1626872950000|2021-07-21 13:09:10|96.24|96.2|96.23|96.2|96.26|96.2|96.23|96.2|6885
1626872960000|2021-07-21 13:09:20|96.22|96.21|96.25|96.21|96.26|96.23|96.22|96.21|8916
1626872970000|2021-07-21 13:09:30|96.24||96.24||96.24||96.24||80
1626872980000|2021-07-21 13:09:40|96.25|96.2|96.24|96.2|96.26|96.2|96.22|96.2|1715
1626872990000|2021-07-21 13:09:50|96.23|96.21|96.24|96.21|96.24|96.21|96.23|96.21|0
1626873000000|2021-07-21 13:10:00|96.26|96.22|96.25|96.21|96.29|96.25|96.25|96.21|14970
1626873010000|2021-07-21 13:10:10|96.26|96.22|96.26|96.24|96.29|96.26|96.26|96.22|12973
1626873020000|2021-07-21 13:10:20|96.29|96.25|96.33|96.27|96.33|96.29|96.29|96.25|5012
1626873030000|2021-07-21 13:10:30|96.32|96.28|96.32|96.3|96.32|96.3|96.3|96.28|3429
1626873040000|2021-07-21 13:10:40|96.34|96.31|96.3|96.25|96.35|96.32|96.28|96.24|13938
1626873050000|2021-07-21 13:10:50|96.29|96.24|96.23|96.17|96.29|96.24|96.22|96.17|15853
1626873060000|2021-07-21 13:11:00|96.22|96.16|96.21|96.16|96.22|96.16|96.16|96.11|11103
1626873070000|2021-07-21 13:11:10||96.17||96.14||96.17||96.14|0
1626873080000|2021-07-21 13:11:20||96.15||96.15||96.15||96.15|10
1626873130000|2021-07-21 13:12:10|96.22|96.16|96.23|96.19|96.25|96.2|96.22|96.16|4824
1626873140000|2021-07-21 13:12:20|96.26|96.2|96.25|96.21|96.28|96.23|96.23|96.2|13852
1626873150000|2021-07-21 13:12:30|96.24|96.19|96.19|96.14|96.24|96.19|96.19|96.14|8705
1626873160000|2021-07-21 13:12:40|96.21|96.15|96.27|96.21|96.27|96.21|96.21|96.15|4449
1626873180000|2021-07-21 13:13:00|96.28|96.22|96.32|96.25|96.32|96.26|96.27|96.22|8984
1626873190000|2021-07-21 13:13:10||96.26||96.26||96.26||96.26|11480
1626873200000|2021-07-21 13:13:20|96.31||96.32||96.32||96.31||0
1626873210000|2021-07-21 13:13:30|96.33|96.27|96.32|96.27|96.33|96.27|96.32|96.26|0
1626873220000|2021-07-21 13:13:40|||||||||10000
1626873230000|2021-07-21 13:13:50|96.33|96.28|96.34|96.29|96.34|96.29|96.33|96.28|1431
1626873240000|2021-07-21 13:14:00|96.33|96.3|96.34|96.3|96.34|96.3|96.33|96.3|4158
1626873250000|2021-07-21 13:14:10|96.33||96.34||96.34||96.33||79017
1626873260000|2021-07-21 13:14:20|96.33|96.29|96.29|96.26|96.33|96.29|96.29|96.26|5499
1626873270000|2021-07-21 13:14:30|96.28|96.25|96.3|96.23|96.3|96.25|96.28|96.22|5331
1626873280000|2021-07-21 13:14:40|96.31|96.24|96.3|96.28|96.31|96.29|96.3|96.24|7387
1626873290000|2021-07-21 13:14:50|96.31|96.29|96.36|96.3|96.36|96.3|96.3|96.28|4848
1626873300000|2021-07-21 13:15:00|96.35||96.36||96.36||96.34||509
1626873310000|2021-07-21 13:15:10|96.35|96.31|96.36|96.32|96.37|96.32|96.34|96.31|21335
1626873320000|2021-07-21 13:15:20|96.35|96.33|96.37|96.32|96.37|96.35|96.35|96.32|5728
1626873330000|2021-07-21 13:15:30||96.33||96.34||96.34||96.33|0
1626873340000|2021-07-21 13:15:40|96.38|96.35|96.37|96.34|96.38|96.35|96.37|96.34|2
1626873350000|2021-07-21 13:15:50|96.36||96.37||96.37||96.36||0
1626873360000|2021-07-21 13:16:00||96.35||96.34||96.35||96.34|30
1626873370000|2021-07-21 13:16:10|96.36|96.33|96.33|96.28|96.36|96.33|96.32|96.28|10458
1626873380000|2021-07-21 13:16:20|96.32|96.27|96.31|96.27|96.33|96.27|96.31|96.27|2615
1626873390000|2021-07-21 13:16:30|96.3|96.25|96.28|96.25|96.3|96.25|96.28|96.25|12631
1626873420000|2021-07-21 13:17:00|96.29|96.24|96.29|96.25|96.3|96.28|96.28|96.23|20953
1626873430000|2021-07-21 13:17:10|96.3|96.26|96.32|96.29|96.32|96.3|96.3|96.26|9389
1626873440000|2021-07-21 13:17:20|96.33|96.3|96.36|96.33|96.37|96.33|96.33|96.3|7244
1626873450000|2021-07-21 13:17:30|96.34|96.34|96.33|96.3|96.37|96.35|96.33|96.3|18011
1626873460000|2021-07-21 13:17:40|96.32|96.29|96.3|96.26|96.32|96.29|96.29|96.25|9430
1626873480000|2021-07-21 13:18:00|96.29|96.27|96.33|96.3|96.34|96.3|96.28|96.27|7756
1626873490000|2021-07-21 13:18:10|96.36|96.31|96.4|96.36|96.4|96.36|96.36|96.31|7500
1626873500000|2021-07-21 13:18:20|96.39||96.39||96.4||96.39||52
1626873510000|2021-07-21 13:18:30|96.4|96.37|96.4|96.37|96.4|96.37|96.39|96.37|0
1626873520000|2021-07-21 13:18:40|96.41|96.38|96.43|96.42|96.43|96.42|96.41|96.36|12026
1626873530000|2021-07-21 13:18:50||96.39||96.39||96.39||96.39|2212
1626873540000|2021-07-21 13:19:00|96.42||96.43||96.43||96.42||507
1626873550000|2021-07-21 13:19:10|96.42|96.37|96.35|96.31|96.42|96.37|96.35|96.3|53977
1626873560000|2021-07-21 13:19:20|96.36|96.32|96.37|96.32|96.37|96.32|96.36|96.32|1988
1626873580000|2021-07-21 13:19:40||96.33||96.35||96.35||96.33|0
1626873590000|2021-07-21 13:19:50|96.38|96.36|96.39|96.37|96.39|96.37|96.37|96.35|7482
1626873600000|2021-07-21 13:20:00|96.38|96.36|96.35|96.31|96.38|96.36|96.34|96.29|13454
1626873610000|2021-07-21 13:20:10|96.37|96.32|96.42|96.37|96.43|96.39|96.37|96.32|11212
1626873620000|2021-07-21 13:20:20|96.41|96.36|96.39|96.36|96.41|96.37|96.39|96.36|0
1626873630000|2021-07-21 13:20:30|96.41|96.37|96.41|96.38|96.41|96.38|96.41|96.37|112
1626873640000|2021-07-21 13:20:40|96.4|96.39|96.4|96.35|96.41|96.39|96.39|96.35|2838
1626873660000|2021-07-21 13:21:00|96.39|96.33|96.35|96.31|96.39|96.34|96.34|96.31|11819
1626873670000|2021-07-21 13:21:10|96.36|96.32|96.36|96.32|96.36|96.32|96.35|96.32|4635
1626873680000|2021-07-21 13:21:20|96.38|96.33|96.39|96.35|96.39|96.35|96.38|96.33|3340
1626873710000|2021-07-21 13:21:50|96.38|96.34|96.39|96.34|96.39|96.35|96.36|96.34|4547
1626873720000|2021-07-21 13:22:00|96.38|96.35|96.39|96.35|96.39|96.35|96.38|96.35|500
1626873730000|2021-07-21 13:22:10|96.38|96.32|96.32|96.3|96.38|96.32|96.3|96.27|12058
1626873740000|2021-07-21 13:22:20|96.31|96.27|96.3|96.24|96.33|96.27|96.3|96.24|2077
1626873750000|2021-07-21 13:22:30|96.29|96.22|96.27|96.22|96.29|96.22|96.27|96.22|1251
1626873760000|2021-07-21 13:22:40|96.26|96.2|96.25|96.21|96.26|96.21|96.25|96.2|0
1626873770000|2021-07-21 13:22:50|96.26|96.19|96.32|96.26|96.32|96.27|96.26|96.19|17612
1626873780000|2021-07-21 13:23:00|96.31|96.27|96.31|96.27|96.31|96.27|96.31|96.27|2003
1626873790000|2021-07-21 13:23:10|96.33|96.28|96.35|96.32|96.35|96.32|96.33|96.28|15906
1626873800000|2021-07-21 13:23:20||96.31||96.32||96.32||96.31|2202
1626873810000|2021-07-21 13:23:30|96.34|96.31|96.32|96.27|96.34|96.31|96.32|96.27|19091
1626873820000|2021-07-21 13:23:40|96.33|96.28|96.31|96.27|96.33|96.28|96.31|96.27|3504
1626873830000|2021-07-21 13:23:50|96.3|96.26|96.29|96.25|96.31|96.26|96.27|96.24|7952
1626873840000|2021-07-21 13:24:00|96.28|96.26|96.26|96.22|96.28|96.26|96.24|96.22|13147
1626873850000|2021-07-21 13:24:10|96.25|96.21|96.23|96.17|96.25|96.21|96.23|96.16|3140
1626873860000|2021-07-21 13:24:20|96.22|96.14|96.2|96.15|96.22|96.15|96.2|96.12|1174
1626873880000|2021-07-21 13:24:40||96.14||96.14||96.14||96.13|0
1626873900000|2021-07-21 13:25:00|96.21|96.15|96.28|96.22|96.3|96.23|96.21|96.15|27723
1626873910000|2021-07-21 13:25:10|96.27||96.27||96.27||96.27||0
1626873930000|2021-07-21 13:25:30|||||||||269734
1626873940000|2021-07-21 13:25:40|96.28|96.23|96.28|96.25|96.28|96.25|96.27|96.23|7619
1626873950000|2021-07-21 13:25:50|96.29|96.26|96.31|96.29|96.31|96.29|96.29|96.25|2584
1626873960000|2021-07-21 13:26:00|96.3|96.27|96.16|96.11|96.31|96.27|96.16|96.1|18986
1626873970000|2021-07-21 13:26:10|96.15|96.13|96.14|96.09|96.16|96.13|96.14|96.08|27702
1626873980000|2021-07-21 13:26:20|96.13|96.1|96.11|96.08|96.13|96.1|96.1|96.08|1593
1626873990000|2021-07-21 13:26:30|96.1|96.06|96.08|96.05|96.1|96.06|96.08|96.05|8832
1626874000000|2021-07-21 13:26:40|96.07|96.04|96.11|96.07|96.11|96.07|96.06|96.04|5350
1626874010000|2021-07-21 13:26:50|96.12|96.08|96.16|96.11|96.19|96.13|96.12|96.08|17024
1626874020000|2021-07-21 13:27:00|96.19|96.12|96.19|96.13|96.19|96.14|96.16|96.12|60
1626874030000|2021-07-21 13:27:10|96.2|96.22|96.3|96.23|96.3|96.24|96.2|96.14|278108
1626874040000|2021-07-21 13:27:20|96.31|96.24|96.33|96.27|96.34|96.27|96.3|96.24|130
1626874060000|2021-07-21 13:27:40|96.34|96.28|96.5|96.43|96.5|96.43|96.33|96.28|27686
1626874070000|2021-07-21 13:27:50|96.48|96.44|96.5|96.45|96.5|96.48|96.48|96.44|5765
1626874080000|2021-07-21 13:28:00|96.52|96.46|96.53|96.48|96.56|96.52|96.52|96.46|29756
1626874090000|2021-07-21 13:28:10|96.52|96.47|96.45|96.41|96.52|96.47|96.45|96.41|8081
1626874100000|2021-07-21 13:28:20|96.44||96.46||96.46||96.44||0
1626874110000|2021-07-21 13:28:30|96.45|96.38|96.41|96.37|96.45|96.41|96.41|96.37|5085
1626874120000|2021-07-21 13:28:40|96.4|96.36|96.37|96.32|96.4|96.36|96.37|96.31|3857
1626874130000|2021-07-21 13:28:50|96.4|96.34|96.37|96.31|96.4|96.36|96.37|96.31|8891
1626874140000|2021-07-21 13:29:00|96.36|96.32|96.37|96.31|96.37|96.32|96.36|96.29|0
1626874150000|2021-07-21 13:29:10||96.32||96.33||96.33||96.32|10152
1626874160000|2021-07-21 13:29:20|96.4|96.34|96.39|96.35|96.41|96.35|96.39|96.34|7282
1626874170000|2021-07-21 13:29:30||96.36||96.36||96.37||96.36|779
1626874180000|2021-07-21 13:29:40||96.37||96.37||96.38||96.37|154763
1626874190000|2021-07-21 13:29:50|96.41|96.36|96.41|96.38|96.43|96.4|96.39|96.36|14818
1626874200000|2021-07-21 13:30:00|96.46|96.44|96.55|96.49|96.58|96.52|96.44|96.41|164907
1626874210000|2021-07-21 13:30:10|96.54|96.47|96.48|96.41|96.57|96.5|96.42|96.4|89145
1626874220000|2021-07-21 13:30:20|96.49|96.42|96.5|96.45|96.52|96.47|96.46|96.42|15799
1626874230000|2021-07-21 13:30:30|96.49|96.46|96.54|96.47|96.54|96.47|96.48|96.45|5879
1626874240000|2021-07-21 13:30:40|96.53|96.48|96.55|96.5|96.57|96.54|96.53|96.48|125674
1626874250000|2021-07-21 13:30:50|96.54|96.49|96.56|96.5|96.58|96.53|96.52|96.48|25515
1626874260000|2021-07-21 13:31:00|96.55|96.49|96.5|96.45|96.55|96.51|96.5|96.45|13007
1626874270000|2021-07-21 13:31:10|96.49|96.43|96.46|96.43|96.49|96.43|96.46|96.42|2754
1626874280000|2021-07-21 13:31:20|96.45|96.42|96.54|96.5|96.54|96.5|96.43|96.37|26105
1626874290000|2021-07-21 13:31:30|96.56|96.49|96.6|96.55|96.62|96.56|96.56|96.49|26837
1626874300000|2021-07-21 13:31:40|96.61|96.6|96.64|96.59|96.64|96.6|96.61|96.55|8052
1626874310000|2021-07-21 13:31:50|96.63|96.58|96.64|96.59|96.64|96.59|96.63|96.57|1654
1626874320000|2021-07-21 13:32:00|96.65|96.6|96.66|96.62|96.69|96.62|96.65|96.6|16228
1626874330000|2021-07-21 13:32:10|96.65|96.6|96.57|96.53|96.65|96.6|96.56|96.5|46225
1626874340000|2021-07-21 13:32:20|96.58|96.52|96.7|96.63|96.71|96.63|96.58|96.52|21985
1626874350000|2021-07-21 13:32:30|96.71|96.64|96.91|96.83|96.93|96.83|96.69|96.64|147470
1626874360000|2021-07-21 13:32:40|96.89|96.84|96.91|96.85|96.91|96.85|96.89|96.84|9
1626874370000|2021-07-21 13:32:50|96.9|96.86|96.91|96.86|96.91|96.86|96.9|96.86|18138
1626874380000|2021-07-21 13:33:00|96.9|96.85|96.79|96.75|96.9|96.85|96.78|96.74|30151
1626874390000|2021-07-21 13:33:10|96.78|96.74|96.7|96.65|96.8|96.74|96.7|96.65|23922
1626874400000|2021-07-21 13:33:20|96.71|96.66|96.77|96.72|96.81|96.74|96.71|96.66|41930
1626874420000|2021-07-21 13:33:40|||||||||1106
1626874430000|2021-07-21 13:33:50|96.78|96.73|96.81|96.76|96.82|96.8|96.78|96.73|19173
1626874440000|2021-07-21 13:34:00|96.8|96.75|96.7|96.66|96.8|96.75|96.7|96.64|29684
1626874450000|2021-07-21 13:34:10|96.69|96.65|96.7|96.63|96.73|96.69|96.69|96.63|35378
1626874460000|2021-07-21 13:34:20|96.69|96.62|96.67|96.59|96.69|96.62|96.63|96.54|4234
1626874470000|2021-07-21 13:34:30|96.68|96.6|96.7|96.67|96.76|96.71|96.67|96.6|28896
1626874480000|2021-07-21 13:34:40|96.69|96.65|96.7|96.63|96.7|96.65|96.69|96.62|2565
1626874490000|2021-07-21 13:34:50|96.71|96.64|96.76|96.69|96.76|96.69|96.71|96.64|1515
1626874500000|2021-07-21 13:35:00|96.78|96.7|96.82|96.74|96.87|96.77|96.76|96.7|8414
1626874510000|2021-07-21 13:35:10|96.83|96.75|96.8|96.73|96.83|96.75|96.8|96.72|4898
1626874520000|2021-07-21 13:35:20|96.73|96.72|96.7|96.63|96.79|96.72|96.68|96.6|33366
1626874530000|2021-07-21 13:35:30|96.69|96.62|96.68|96.61|96.69|96.63|96.68|96.61|5000
1626874540000|2021-07-21 13:35:40|96.69|96.62|96.7|96.64|96.75|96.69|96.68|96.62|2833
1626874550000|2021-07-21 13:35:50|96.69|96.65|96.7|96.67|96.7|96.67|96.69|96.65|100
1626874560000|2021-07-21 13:36:00|96.71|96.68|96.71|96.65|96.74|96.71|96.71|96.64|20067
1626874570000|2021-07-21 13:36:10|96.7|96.64|96.67|96.61|96.7|96.64|96.66|96.6|2440
1626874580000|2021-07-21 13:36:20|96.66|96.6|96.65|96.59|96.67|96.61|96.61|96.59|6820
1626874590000|2021-07-21 13:36:30|96.64|96.6|96.72|96.67|96.73|96.67|96.64|96.6|21421
1626874600000|2021-07-21 13:36:40|96.74|96.68|96.81|96.76|96.82|96.76|96.74|96.68|10635
1626874610000|2021-07-21 13:36:50|96.82|96.77|96.81|96.78|96.84|96.79|96.81|96.77|180
1626874620000|2021-07-21 13:37:00|96.84|96.79|96.92|96.87|96.93|96.87|96.84|96.79|68167
1626874630000|2021-07-21 13:37:10|96.91|96.88|96.93|96.88|96.93|96.89|96.91|96.84|115
1626874640000|2021-07-21 13:37:20|96.92|96.87|96.84|96.79|96.92|96.87|96.84|96.79|6093
1626874650000|2021-07-21 13:37:30|96.83|96.77|96.82|96.75|96.83|96.78|96.82|96.74|7963
1626874660000|2021-07-21 13:37:40|96.83|96.74|96.79|96.74|96.83|96.75|96.79|96.74|900
1626874670000|2021-07-21 13:37:50|96.78|96.73|96.78|96.72|96.79|96.73|96.78|96.71|2453
1626874680000|2021-07-21 13:38:00|96.79|96.73|96.87|96.81|96.87|96.82|96.79|96.72|28611
1626874690000|2021-07-21 13:38:10|96.88|96.82|96.87|96.83|96.89|96.83|96.87|96.82|1878
1626874700000|2021-07-21 13:38:20|96.86|96.82|96.85|96.81|96.87|96.82|96.84|96.81|453
1626874710000|2021-07-21 13:38:30|96.84|96.8|96.81|96.74|96.85|96.8|96.81|96.74|9661
1626874720000|2021-07-21 13:38:40|96.8|96.73|96.77|96.72|96.8|96.73|96.77|96.71|20127
1626874730000|2021-07-21 13:38:50|96.76|96.71|96.75|96.7|96.76|96.71|96.75|96.7|5000
1626874740000|2021-07-21 13:39:00||96.69||96.7||96.7||96.69|0
1626874750000|2021-07-21 13:39:10|96.74|96.71|96.71|96.67|96.74|96.71|96.71|96.67|3890
1626874760000|2021-07-21 13:39:20|96.7|96.66|96.73|96.67|96.74|96.7|96.69|96.66|10536
1626874770000|2021-07-21 13:39:30|96.72|96.68|96.73|96.69|96.73|96.69|96.71|96.67|2500
1626874780000|2021-07-21 13:39:40|96.74|96.68|96.8|96.76|96.8|96.77|96.74|96.68|30842
1626874790000|2021-07-21 13:39:50|96.79|96.77|96.79|96.75|96.83|96.78|96.78|96.75|10701
1626874800000|2021-07-21 13:40:00|96.78|96.74|96.75|96.7|96.8|96.74|96.73|96.69|14756
1626874810000|2021-07-21 13:40:10|96.74|96.69|96.74|96.71|96.74|96.71|96.73|96.68|5357
1626874820000|2021-07-21 13:40:20|96.76|96.7|96.76|96.73|96.76|96.73|96.76|96.7|31579
1626874830000|2021-07-21 13:40:30|96.75|96.72|96.75|96.71|96.76|96.72|96.75|96.71|6110
1626874840000|2021-07-21 13:40:40|96.74|96.7|96.76|96.73|96.76|96.73|96.7|96.67|11006
1626874850000|2021-07-21 13:40:50|96.77|96.74|96.75|96.71|96.78|96.77|96.75|96.7|7786
1626874860000|2021-07-21 13:41:00|96.78|96.72|96.74|96.72|96.78|96.74|96.74|96.68|11444
1626874870000|2021-07-21 13:41:10|96.77|96.73|96.88|96.82|96.89|96.82|96.77|96.73|13719
1626874880000|2021-07-21 13:41:20|96.87|96.83|96.88|96.83|96.9|96.84|96.86|96.82|4264
1626874890000|2021-07-21 13:41:30|96.89|96.84|96.87|96.84|96.91|96.84|96.83|96.81|26589
1626874900000|2021-07-21 13:41:40|96.88|96.83|96.91|96.86|96.92|96.9|96.87|96.83|53383
1626874910000|2021-07-21 13:41:50|96.92|96.87|96.92|96.87|96.94|96.92|96.9|96.86|29160
1626874920000|2021-07-21 13:42:00|96.91|96.86|96.88|96.84|96.91|96.87|96.86|96.83|13914
1626874930000|2021-07-21 13:42:10|96.87|96.85|96.92|96.89|96.92|96.89|96.86|96.85|25932
1626874940000|2021-07-21 13:42:20|96.93|96.9|96.91|96.89|96.98|96.95|96.91|96.89|77349
1626874950000|2021-07-21 13:42:30|96.92|96.9|96.92|96.89|96.96|96.9|96.92|96.88|5759
1626874960000|2021-07-21 13:42:40|96.93|96.9|96.99|96.95|97|96.95|96.92|96.9|34661
1626874970000|2021-07-21 13:42:50|97|96.96|96.95|96.91|97|96.96|96.94|96.91|41494
1626874980000|2021-07-21 13:43:00|96.96|96.92|96.95|96.91|96.96|96.93|96.94|96.91|3088
1626874990000|2021-07-21 13:43:10|96.96|96.92|97.02|96.99|97.02|96.99|96.96|96.92|45522
1626875000000|2021-07-21 13:43:20|97.03|97|96.91|96.87|97.07|97.01|96.91|96.87|129431
1626875010000|2021-07-21 13:43:30|96.9|96.88|96.99|96.94|96.99|96.94|96.9|96.88|1020
1626875020000|2021-07-21 13:43:40|96.98|96.95|97|96.96|97|96.97|96.98|96.95|21600
1626875030000|2021-07-21 13:43:50|96.99|96.95|96.98|96.95|96.99|96.95|96.97|96.92|28164
1626875040000|2021-07-21 13:44:00|96.99|96.96|96.98|96.94|96.99|96.96|96.98|96.93|13675
1626875050000|2021-07-21 13:44:10|96.99|96.92|96.96|96.93|96.99|96.93|96.95|96.92|4286
1626875060000|2021-07-21 13:44:20|96.95|96.92|96.96|96.92|96.96|96.92|96.94|96.92|0
1626875070000|2021-07-21 13:44:30|96.95|96.93|97|96.95|97|96.98|96.95|96.93|32756
1626875080000|2021-07-21 13:44:40|96.99|96.96|96.98|96.94|96.99|96.96|96.97|96.92|15074
1626875090000|2021-07-21 13:44:50|96.97|96.97|96.98|96.92|96.98|96.97|96.95|96.9|7459
1626875100000|2021-07-21 13:45:00|96.99|96.93|97.05|96.99|97.07|97.02|96.99|96.93|25195
1626875110000|2021-07-21 13:45:10|97.04|96.98|97.04|97|97.05|97.01|97.02|96.98|2966
1626875120000|2021-07-21 13:45:20|97.03|97.01|97.05|97.02|97.05|97.02|97.02|97.01|20615
1626875130000|2021-07-21 13:45:30|97.04|97|97.1|97.06|97.1|97.06|97.04|97|24864
1626875140000|2021-07-21 13:45:40|97.11|97.07|97.14|97.1|97.19|97.12|97.11|97.06|23825
1626875150000|2021-07-21 13:45:50|97.15|97.11|97.15|97.1|97.16|97.13|97.15|97.1|1817
1626875160000|2021-07-21 13:46:00|97.14|97.12|97.18|97.16|97.18|97.16|97.14|97.12|17166
1626875170000|2021-07-21 13:46:10|97.17|97.13|97.19|97.14|97.19|97.14|97.13|97.11|8547
1626875180000|2021-07-21 13:46:20|97.18|97.13|97.11|97.07|97.18|97.13|97.11|97.06|4598
1626875190000|2021-07-21 13:46:30|97.12|97.08|97.12|97.09|97.12|97.1|97.12|97.08|1437
1626875200000|2021-07-21 13:46:40|97.11|97.07|97.07|97.03|97.11|97.07|97.07|97.02|6340
1626875210000|2021-07-21 13:46:50|97.06|97.04|96.95|96.93|97.07|97.04|96.94|96.89|42623
1626875220000|2021-07-21 13:47:00|96.96|96.9|96.99|96.97|96.99|96.97|96.95|96.9|31454
1626875230000|2021-07-21 13:47:10|97|96.96|97|96.98|97|96.98|97|96.96|6341
1626875240000|2021-07-21 13:47:20|96.99|96.97|96.98|96.95|96.99|96.97|96.97|96.94|10010
1626875250000|2021-07-21 13:47:30|96.97|96.94|96.93|96.91|96.97|96.94|96.91|96.88|34205
1626875260000|2021-07-21 13:47:40|96.94|96.92|96.92|96.89|97|96.93|96.92|96.89|11931
1626875270000|2021-07-21 13:47:50|96.91|96.87|96.9|96.85|96.91|96.87|96.89|96.84|4729
1626875280000|2021-07-21 13:48:00|96.91|96.86|96.99|96.98|97|96.98|96.9|96.86|20477
1626875290000|2021-07-21 13:48:10|96.98|96.96|97.03|96.99|97.05|96.99|96.98|96.95|8571
1626875300000|2021-07-21 13:48:20|97.02|97|97.03|96.99|97.03|97|97.02|96.99|1
1626875310000|2021-07-21 13:48:30|97.02|96.98|97.02|96.97|97.03|96.98|97|96.95|11034
1626875320000|2021-07-21 13:48:40|97|96.96|96.99|96.96|97|96.96|96.99|96.96|2000
1626875330000|2021-07-21 13:48:50|96.98|96.95|96.94|96.93|97|96.95|96.94|96.93|11958
1626875340000|2021-07-21 13:49:00|96.95|96.91|96.91|96.88|96.95|96.91|96.89|96.88|12558
1626875350000|2021-07-21 13:49:10|96.93|96.89|96.92|96.88|96.93|96.89|96.92|96.88|5011
1626875360000|2021-07-21 13:49:20|96.91|96.86|96.85|96.81|96.91|96.86|96.85|96.81|8830
1626875370000|2021-07-21 13:49:30|96.87|96.82|96.88|96.85|96.9|96.86|96.87|96.81|4608
1626875380000|2021-07-21 13:49:40|96.89|96.86|96.94|96.91|96.95|96.91|96.89|96.85|5075
1626875390000|2021-07-21 13:49:50||96.92||96.92||96.92||96.92|42
1626875400000|2021-07-21 13:50:00|96.96|96.91|96.98|96.93|96.98|96.94|96.92|96.9|19415
1626875410000|2021-07-21 13:50:10|96.97|96.94|97.01|96.97|97.01|96.97|96.97|96.92|12778
1626875420000|2021-07-21 13:50:20||96.98||96.99||96.99||96.98|1388
1626875430000|2021-07-21 13:50:30|97.02|97|97.02|96.98|97.04|97.02|97.02|96.98|24937
1626875440000|2021-07-21 13:50:40|97.01|96.99|97.02|96.99|97.04|97|97.01|96.99|5994
1626875450000|2021-07-21 13:50:50|97.01|96.98|97.01|96.98|97.01|96.98|97.01|96.98|8886
1626875460000|2021-07-21 13:51:00|97|96.97|96.98|96.95|97|96.98|96.97|96.95|13914
1626875470000|2021-07-21 13:51:10|96.97|96.94|96.86|96.82|96.97|96.94|96.86|96.81|10894
1626875480000|2021-07-21 13:51:20||96.81||96.81||96.82||96.81|6
1626875490000|2021-07-21 13:51:30|96.87|96.82|96.91|96.89|96.95|96.89|96.87|96.82|24104
1626875500000|2021-07-21 13:51:40|96.9|96.87|96.92|96.88|96.93|96.91|96.89|96.87|15785
1626875510000|2021-07-21 13:51:50|96.91|96.87|96.87|96.83|96.91|96.87|96.86|96.82|6566
1626875520000|2021-07-21 13:52:00|96.88|96.84|96.89|96.86|96.92|96.86|96.88|96.84|3579
1626875530000|2021-07-21 13:52:10|96.88||96.89||96.89||96.87||4577
1626875540000|2021-07-21 13:52:20|96.88|96.87|96.88|96.86|96.93|96.91|96.88|96.86|9190
1626875550000|2021-07-21 13:52:30|96.87|96.84|96.87|96.84|96.87|96.84|96.86|96.84|4100
1626875560000|2021-07-21 13:52:40|96.9|96.85|96.91|96.85|96.91|96.85|96.9|96.84|3500
1626875570000|2021-07-21 13:52:50|96.9||96.9||96.9||96.9||0
1626875580000|2021-07-21 13:53:00|96.91|96.86|96.95|96.91|96.95|96.91|96.91|96.86|25571
1626875590000|2021-07-21 13:53:10|96.94|96.92|96.95|96.92|96.95|96.92|96.94|96.91|7613
1626875600000|2021-07-21 13:53:20|96.94|96.91|96.92|96.85|96.95|96.91|96.92|96.84|25468
1626875610000|2021-07-21 13:53:30|96.91|96.84|96.86|96.83|96.91|96.85|96.86|96.81|18603
1626875620000|2021-07-21 13:53:40|96.88|96.84|96.87|96.84|96.89|96.86|96.86|96.83|2697
1626875630000|2021-07-21 13:53:50|96.89|96.85|96.91|96.85|96.92|96.89|96.89|96.85|31994
1626875640000|2021-07-21 13:54:00|96.9|96.84|96.85|96.81|96.9|96.84|96.85|96.81|40602
1626875650000|2021-07-21 13:54:10|96.84|96.82|96.8|96.77|96.84|96.82|96.8|96.77|7320
1626875660000|2021-07-21 13:54:20|96.81|96.78|96.89|96.82|96.9|96.82|96.81|96.78|14132
1626875670000|2021-07-21 13:54:30|96.88|96.83|96.88|96.84|96.9|96.86|96.88|96.83|1654
1626875680000|2021-07-21 13:54:40|96.87|96.85|96.85|96.82|96.87|96.87|96.85|96.82|12318
1626875690000|2021-07-21 13:54:50|96.84|96.81|96.85|96.82|96.86|96.82|96.82|96.79|4580
1626875700000|2021-07-21 13:55:00|96.86|96.83|96.86|96.83|96.86|96.84|96.85|96.83|5716
1626875710000|2021-07-21 13:55:10||96.82||96.83||96.83||96.82|0
1626875720000|2021-07-21 13:55:20|96.89|96.84|96.95|96.91|96.95|96.91|96.89|96.84|23516
1626875730000|2021-07-21 13:55:30|96.97|96.92|97.02|96.97|97.06|97.01|96.97|96.92|153547
1626875740000|2021-07-21 13:55:40|97.03|96.98|97.03|97|97.05|97|97.03|96.97|13887
1626875750000|2021-07-21 13:55:50|97.05|97.01|97.07|97.05|97.07|97.05|97.03|97.01|5151
1626875760000|2021-07-21 13:56:00|97.06|97.04|97.01|96.98|97.06|97.04|97.01|96.95|96845
1626875770000|2021-07-21 13:56:10|97|96.95|96.99|96.95|97|96.95|96.98|96.95|7188
1626875780000|2021-07-21 13:56:20|96.98|96.94|96.94|96.9|96.98|96.94|96.93|96.9|6407
1626875790000|2021-07-21 13:56:30|96.93|96.88|96.92|96.88|96.93|96.88|96.92|96.88|1715
1626875800000|2021-07-21 13:56:40|96.91|96.85|96.89|96.85|96.91|96.88|96.89|96.85|6755
1626875810000|2021-07-21 13:56:50|96.91|96.86|96.98|96.94|97.01|96.95|96.91|96.86|15293
1626875820000|2021-07-21 13:57:00|96.97|96.95|96.95|96.93|96.97|96.95|96.95|96.93|259
1626875830000|2021-07-21 13:57:10|96.97|96.94|97|96.96|97.02|96.96|96.95|96.93|9271
1626875840000|2021-07-21 13:57:20|97.01||97||97.03||97||1058
1626875850000|2021-07-21 13:57:30|96.99||96.99||97||96.99||700
1626875860000|2021-07-21 13:57:40|97|96.97|96.99|96.97|97.07|97.01|96.99|96.96|17683
1626875870000|2021-07-21 13:57:50|97|96.98|96.99|96.97|97.01|96.98|96.99|96.97|23380
1626875880000|2021-07-21 13:58:00|97|96.98|97.11|97.06|97.13|97.07|97|96.98|13031
1626875890000|2021-07-21 13:58:10|97.12|97.07|97.06|97|97.12|97.07|97.05|96.99|120803
1626875900000|2021-07-21 13:58:20|97.05|97.01|97.04|97.01|97.05|97.02|97.04|97.01|4258
1626875910000|2021-07-21 13:58:30|97.03|97|97.07|97.02|97.08|97.04|97.01|96.96|13620
1626875920000|2021-07-21 13:58:40|97.06|97.01|97.01|96.95|97.06|97.01|97.01|96.95|6145
1626875930000|2021-07-21 13:58:50|97|96.93|96.93|96.89|97|96.93|96.93|96.89|19082
1626875940000|2021-07-21 13:59:00|96.94|96.9|96.92|96.89|96.97|96.91|96.92|96.89|15772
1626875950000|2021-07-21 13:59:10|96.91|96.9|96.91|96.87|96.92|96.9|96.91|96.87|5406
1626875960000|2021-07-21 13:59:20|96.92|96.88|96.9|96.87|96.92|96.88|96.9|96.87|67
1626875970000|2021-07-21 13:59:30|96.89|96.84|96.86|96.83|96.9|96.84|96.86|96.81|17279
1626875980000|2021-07-21 13:59:40|96.85|96.81|96.81|96.75|96.85|96.81|96.81|96.74|9562
1626875990000|2021-07-21 13:59:50|96.8|96.73|96.76|96.73|96.8|96.73|96.75|96.73|1715
1626876000000|2021-07-21 14:00:00|96.79|96.74|96.69|96.64|96.79|96.76|96.69|96.64|16529
1626876010000|2021-07-21 14:00:10|96.7|96.65|96.7|96.66|96.73|96.68|96.69|96.64|4984
1626876020000|2021-07-21 14:00:20|96.72|96.67|96.67|96.64|96.73|96.68|96.67|96.6|17801
1626876030000|2021-07-21 14:00:30|96.69|96.65|96.79|96.74|96.79|96.74|96.69|96.64|22629
1626876040000|2021-07-21 14:00:40|96.78|96.73|96.83|96.77|96.84|96.78|96.77|96.73|14769
1626876050000|2021-07-21 14:00:50|96.85|96.78|96.87|96.8|96.87|96.8|96.84|96.78|0
1626876060000|2021-07-21 14:01:00|96.86|96.81|96.86|96.81|96.88|96.83|96.85|96.8|23025
1626876070000|2021-07-21 14:01:10|96.85|96.8|96.84|96.8|96.86|96.8|96.82|96.8|25846
1626876080000|2021-07-21 14:01:20|96.85|96.81|96.85|96.8|96.87|96.82|96.85|96.8|9687
1626876090000|2021-07-21 14:01:30|96.84|96.78|96.78|96.74|96.84|96.8|96.78|96.74|44118
1626876110000|2021-07-21 14:01:50|96.81|96.75|96.8|96.78|96.84|96.78|96.78|96.75|12269
1626876120000|2021-07-21 14:02:00|96.83|96.79|96.84|96.79|96.85|96.8|96.83|96.79|431
1626876130000|2021-07-21 14:02:10|96.85|96.8|96.9|96.84|96.91|96.84|96.84|96.8|2825
1626876140000|2021-07-21 14:02:20||96.85||96.84||96.85||96.84|518
1626876150000|2021-07-21 14:02:30|96.88|96.85|96.93|96.88|96.97|96.88|96.88|96.85|8718
1626876160000|2021-07-21 14:02:40|96.92|96.87|96.91|96.87|96.92|96.87|96.89|96.87|6550
1626876170000|2021-07-21 14:02:50|96.92|96.86|96.9|96.86|96.92|96.87|96.88|96.84|528929
1626876180000|2021-07-21 14:03:00|96.91|96.87|96.88|96.83|96.91|96.87|96.83|96.79|15933
1626876190000|2021-07-21 14:03:10|96.89|96.84|96.83|96.78|96.91|96.84|96.83|96.78|7662
1626876200000|2021-07-21 14:03:20|96.84|96.76|96.81|96.76|96.85|96.78|96.75|96.74|65408
1626876210000|2021-07-21 14:03:30|96.82|96.77|96.83|96.78|96.85|96.81|96.82|96.77|12121
1626876220000|2021-07-21 14:03:40|96.82|96.77|96.91|96.85|96.91|96.85|96.8|96.77|11560
1626876230000|2021-07-21 14:03:50|96.9|96.86|96.91|96.88|96.91|96.89|96.9|96.86|1063
1626876240000|2021-07-21 14:04:00|96.92|96.87|96.94|96.89|96.96|96.89|96.92|96.87|2570
1626876250000|2021-07-21 14:04:10|96.93|96.88|96.93|96.88|96.94|96.88|96.93|96.87|282
1626876260000|2021-07-21 14:04:20|96.94|96.89|97|96.95|97.01|96.95|96.94|96.89|11632
1626876270000|2021-07-21 14:04:30|97.01|96.94|97|96.96|97.01|96.96|97|96.94|2087
1626876280000|2021-07-21 14:04:40|97.01|96.97|96.99|96.96|97.04|97|96.99|96.96|6330
1626876290000|2021-07-21 14:04:50|96.98|96.94|96.99|96.96|96.99|96.96|96.98|96.94|2849
1626876300000|2021-07-21 14:05:00|96.98|96.97|96.99|96.97|96.99|96.97|96.98|96.97|19977
1626876310000|2021-07-21 14:05:10|97|96.98|97|96.97|97.02|96.99|97|96.97|25078
1626876320000|2021-07-21 14:05:20||96.96||96.97||96.97||96.96|3093
1626876330000|2021-07-21 14:05:30|97.02|96.98|97|96.99|97.02|96.99|97|96.98|12674
1626876340000|2021-07-21 14:05:40|97.02|97|97.11|97.06|97.12|97.09|97|97|29954
1626876350000|2021-07-21 14:05:50|97.1|97.05|97.13|97.08|97.14|97.09|97.07|97.02|18134
1626876360000|2021-07-21 14:06:00||97.09||97.09||97.09||97.09|0
1626876370000|2021-07-21 14:06:10|97.12|97.08|97.05|97|97.12|97.08|97.02|96.97|32688
1626876380000|2021-07-21 14:06:20|97.04|96.97|97|96.95|97.04|96.97|97|96.95|13875
1626876390000|2021-07-21 14:06:30|96.99|96.93|96.98|96.93|96.99|96.93|96.98|96.92|38210
1626876400000|2021-07-21 14:06:40|96.97|96.94|97.01|96.94|97.01|96.94|96.97|96.94|1647
1626876410000|2021-07-21 14:06:50|97||97||97||97||2175
1626876420000|2021-07-21 14:07:00|96.99||96.99||96.99||96.99||0
1626876430000|2021-07-21 14:07:10|97|96.95|97.01|96.96|97.01|96.96|97|96.95|5778
1626876440000|2021-07-21 14:07:20|97||97||97||97||807
1626876450000|2021-07-21 14:07:30|97.01|96.97|97.01|96.97|97.01|96.97|97.01|96.97|7089
1626876460000|2021-07-21 14:07:40|97.02||97.01||97.02||97.01||0
1626876470000|2021-07-21 14:07:50|97||97||97||97||0
1626876480000|2021-07-21 14:08:00|96.97|96.95|96.96|96.92|96.99|96.95|96.94|96.88|34222
1626876490000|2021-07-21 14:08:10|96.97|96.93|97|96.96|97|96.96|96.97|96.93|9337
1626876500000|2021-07-21 14:08:20||96.97||96.97||96.98||96.97|11435
1626876510000|2021-07-21 14:08:30|97.01|96.98|97.03|97|97.05|97.01|97.01|96.98|17390
1626876520000|2021-07-21 14:08:40|97.02|96.99|96.98|96.95|97.02|97|96.98|96.95|31352
1626876530000|2021-07-21 14:08:50|96.97|96.93|96.97|96.91|96.97|96.93|96.93|96.88|8121
1626876540000|2021-07-21 14:09:00|96.96|96.92|96.97|96.92|96.97|96.92|96.95|96.89|2915
1626876550000|2021-07-21 14:09:10|96.99|96.93|97|96.95|97|96.95|96.97|96.93|516500
1626876560000|2021-07-21 14:09:20|96.99|96.94|96.95|96.9|96.99|96.94|96.93|96.88|16277
1626876570000|2021-07-21 14:09:30|96.96|96.91|96.98|96.94|96.98|96.94|96.96|96.91|2881
1626876580000|2021-07-21 14:09:40|96.99|96.95|97.01|96.97|97.01|96.97|96.99|96.94|16894
1626876590000|2021-07-21 14:09:50|97|96.95|96.98|96.95|97|96.95|96.98|96.95|6990
1626876600000|2021-07-21 14:10:00|96.97|96.94|96.97|96.94|96.97|96.95|96.96|96.94|7443
1626876610000|2021-07-21 14:10:10|96.99|96.95|97.08|97.02|97.13|97.07|96.99|96.95|362568
1626876620000|2021-07-21 14:10:20|97.07|97.01|96.97|96.94|97.07|97.01|96.97|96.94|17372
1626876630000|2021-07-21 14:10:30|96.96|96.92|96.95|96.9|96.96|96.92|96.95|96.89|1715
1626876640000|2021-07-21 14:10:40|96.94||96.93||96.94||96.93||1537
1626876650000|2021-07-21 14:10:50|96.92|96.89|96.85|96.83|96.92|96.89|96.83|96.79|26370
1626876660000|2021-07-21 14:11:00|96.83|96.82|96.75|96.71|96.83|96.82|96.75|96.71|10218
1626876670000|2021-07-21 14:11:10|96.74|96.72|96.7|96.68|96.74|96.72|96.7|96.68|13228
1626876680000|2021-07-21 14:11:20|96.71|96.69|96.74|96.73|96.77|96.74|96.71|96.69|44385
1626876690000|2021-07-21 14:11:30|96.73|96.72|96.76|96.72|96.77|96.73|96.72|96.7|17456
1626876700000|2021-07-21 14:11:40|96.77|96.73|96.79|96.76|96.81|96.77|96.75|96.72|37628
1626876710000|2021-07-21 14:11:50|96.78|96.75|96.78|96.75|96.78|96.75|96.78|96.75|0
1626876720000|2021-07-21 14:12:00|96.77|96.74|96.85|96.79|96.87|96.81|96.76|96.74|21106
1626876730000|2021-07-21 14:12:10|96.84|96.78|96.85|96.83|96.86|96.83|96.83|96.78|15059
1626876740000|2021-07-21 14:12:20|96.86|96.84|96.94|96.88|96.95|96.88|96.85|96.84|7376
1626876750000|2021-07-21 14:12:30|96.96||96.95||96.97||96.94||2595
1626876760000|2021-07-21 14:12:40|96.94||96.94||96.95||96.94||0
1626876780000|2021-07-21 14:13:00|96.95|96.89|97.01|96.97|97.02|96.97|96.94|96.89|20270
1626876790000|2021-07-21 14:13:10|97|96.96|97.01|96.97|97.01|96.97|96.97|96.95|22636
1626876800000|2021-07-21 14:13:20|97.03|96.98|97.01|96.98|97.03|97.02|97.01|96.96|9087
1626876810000|2021-07-21 14:13:30|97|96.96|97|96.95|97|96.97|96.95|96.91|26470
1626876820000|2021-07-21 14:13:40|97.02|96.96|97.02|96.99|97.02|96.99|97.02|96.96|8076
1626876840000|2021-07-21 14:14:00|97.03|97|97.08|97.02|97.08|97.03|97.03|97|19930
1626876850000|2021-07-21 14:14:10|97.07|97.01|97.03|96.97|97.07|97.01|97.02|96.97|15934
1626876860000|2021-07-21 14:14:20|97.02|96.95|96.97|96.91|97.02|96.95|96.95|96.89|12716
1626876870000|2021-07-21 14:14:30|96.96|96.92|96.97|96.93|97|96.93|96.96|96.92|2000
1626876880000|2021-07-21 14:14:40|96.99|96.94|97.02|96.97|97.02|96.97|96.99|96.94|9403
1626876890000|2021-07-21 14:14:50|97.01|96.96|97|96.96|97.01|96.96|96.99|96.95|3823
1626876900000|2021-07-21 14:15:00|96.99|96.95|97|96.98|97|96.98|96.99|96.95|4877
1626876910000|2021-07-21 14:15:10|97.02|96.99|97.05|97.02|97.06|97.03|97.02|96.99|7833
1626876920000|2021-07-21 14:15:20|97.06|97.03|97.09|97.05|97.14|97.08|97.06|97.03|47149
1626876930000|2021-07-21 14:15:30|97.11|97.06|97.05|97|97.11|97.07|97.05|97|9823
1626876940000|2021-07-21 14:15:40|97.04|96.98|97.02|96.98|97.04|97|96.99|96.95|8161
1626876950000|2021-07-21 14:15:50||96.97||96.99||96.99||96.97|0
1626876960000|2021-07-21 14:16:00|97.04|97|97.04|97.01|97.04|97.01|97.04|97|3338
1626876970000|2021-07-21 14:16:10|97.05|97.02|97.09|97.07|97.11|97.07|97.05|97.01|19106
1626876980000|2021-07-21 14:16:20|97.1|97.08|97.13|97.09|97.13|97.1|97.09|97.08|135152
1626876990000|2021-07-21 14:16:30|97.12|97.07|97.13|97.08|97.13|97.08|97.09|97.04|6079
1626877000000|2021-07-21 14:16:40|97.12|97.07|97.1|97.08|97.12|97.1|97.1|97.06|2504
1626877010000|2021-07-21 14:16:50||97.07||97.07||97.07||97.06|2786
1626877020000|2021-07-21 14:17:00|97.09|97.06|97.1|97.06|97.11|97.06|97.08|97.06|4398
1626877030000|2021-07-21 14:17:10|97.11|97.07|97.11|97.07|97.11|97.07|97.1|97.06|729
1626877040000|2021-07-21 14:17:20|97.13|97.08|97.12|97.06|97.13|97.1|97.11|97.06|7993
1626877050000|2021-07-21 14:17:30|97.11|97.04|97.08|97.02|97.11|97.04|97.05|97.01|13251
1626877060000|2021-07-21 14:17:40|97.09|97.04|97.05|97.01|97.12|97.07|97.05|97|2359
1626877070000|2021-07-21 14:17:50|97.04|97|96.99|96.95|97.04|97|96.98|96.95|7707
1626877080000|2021-07-21 14:18:00|96.98|96.94|96.96|96.94|96.99|96.95|96.96|96.94|8206
1626877090000|2021-07-21 14:18:10|96.95|96.92|96.95|96.92|96.96|96.92|96.95|96.92|3157
1626877100000|2021-07-21 14:18:20|96.98|96.93|96.99|96.95|97.01|96.97|96.98|96.93|3145
1626877110000|2021-07-21 14:18:30|96.98|96.94|96.99|96.93|96.99|96.95|96.95|96.92|21765
1626877120000|2021-07-21 14:18:40|96.98|96.94|97.01|96.94|97.01|96.94|96.98|96.94|0
1626877130000|2021-07-21 14:18:50|97.03|96.95|97.14|97.08|97.17|97.14|97.01|96.95|41168
1626877140000|2021-07-21 14:19:00|97.15|97.09|97.14|97.11|97.17|97.13|97.13|97.09|21091
1626877150000|2021-07-21 14:19:10|97.16|97.1|97.15|97.1|97.16|97.12|97.11|97.09|91948
1626877170000|2021-07-21 14:19:30|97.13||97.13||97.13||97.13||18040
1626877180000|2021-07-21 14:19:40|97.15|97.11|97.16|97.13|97.2|97.15|97.13|97.11|19008
1626877190000|2021-07-21 14:19:50|97.15|97.12|97.16|97.12|97.16|97.12|97.14|97.12|4719
1626877200000|2021-07-21 14:20:00|97.15|97.13|97.1|97.05|97.15|97.13|97.09|97.05|28670
1626877210000|2021-07-21 14:20:10|97.09|97.06|97.12|97.08|97.12|97.08|97.09|97.06|3719
1626877220000|2021-07-21 14:20:20|97.15|97.09|97.15|97.1|97.15|97.1|97.15|97.09|3298
1626877230000|2021-07-21 14:20:30|97.16|97.11|97.16|97.13|97.18|97.13|97.15|97.11|3495
1626877240000|2021-07-21 14:20:40|97.17|97.14|97.15|97.12|97.18|97.17|97.15|97.1|13123
1626877250000|2021-07-21 14:20:50|97.14|97.1|97.15|97.11|97.17|97.12|97.13|97.09|3338
1626877260000|2021-07-21 14:21:00|97.14||97.14||97.14||97.14||8
1626877270000|2021-07-21 14:21:10|97.11|97.1|97.11|97.05|97.13|97.1|97.08|97.05|58714
1626877280000|2021-07-21 14:21:20||97.06||97.05||97.06||97.05|2258
1626877290000|2021-07-21 14:21:30|97.1|97.06|97.12|97.09|97.12|97.11|97.08|97.06|402889
1626877300000|2021-07-21 14:21:40|97.13|97.1|97.08|97.04|97.17|97.12|97.08|97.04|7869
1626877310000|2021-07-21 14:21:50|97.09|97.05|97.22|97.18|97.25|97.2|97.09|97.04|252937
1626877320000|2021-07-21 14:22:00|97.21|97.19|97.24|97.18|97.26|97.2|97.2|97.17|12371
1626877330000|2021-07-21 14:22:10|97.25|97.19|97.24|97.19|97.26|97.19|97.24|97.19|0
1626877340000|2021-07-21 14:22:20|97.23|97.18|97.24|97.19|97.24|97.19|97.21|97.17|11561
1626877350000|2021-07-21 14:22:30|97.26|97.2|97.28|97.24|97.3|97.26|97.26|97.2|34365
1626877360000|2021-07-21 14:22:40|97.3|97.25|97.26|97.22|97.3|97.25|97.25|97.22|9470
1626877370000|2021-07-21 14:22:50|97.27|97.21|97.22|97.16|97.27|97.21|97.22|97.15|13194
1626877380000|2021-07-21 14:23:00|97.21|97.15|97.19|97.15|97.21|97.15|97.19|97.15|66
1626877390000|2021-07-21 14:23:10|97.2|97.16|97.21|97.17|97.21|97.17|97.2|97.16|1505
1626877400000|2021-07-21 14:23:20|97.22|97.18|97.24|97.22|97.24|97.22|97.22|97.18|7712
1626877410000|2021-07-21 14:23:30|97.23|97.21|97.19|97.13|97.24|97.21|97.19|97.13|21682
1626877420000|2021-07-21 14:23:40|97.18|97.12|97.15|97.09|97.18|97.12|97.15|97.09|0
1626877430000|2021-07-21 14:23:50|97.16|97.1|97.18|97.15|97.18|97.16|97.16|97.1|6810
1626877440000|2021-07-21 14:24:00|97.19|97.16|97.19|97.16|97.19|97.16|97.19|97.15|0
1626877450000|2021-07-21 14:24:10|97.2|97.17|97.21|97.17|97.21|97.18|97.2|97.16|9500
1626877460000|2021-07-21 14:24:20|97.2|97.16|97.17|97.14|97.2|97.16|97.17|97.14|13334
1626877470000|2021-07-21 14:24:30|97.16|97.12|97.14|97.1|97.16|97.12|97.12|97.06|6431
1626877480000|2021-07-21 14:24:40|97.13|97.11|97.13|97.1|97.13|97.11|97.13|97.1|1412
1626877490000|2021-07-21 14:24:50||97.08||97.08||97.08||97.08|0
1626877500000|2021-07-21 14:25:00|97.14|97.1|97.15|97.1|97.15|97.11|97.14|97.1|4832
1626877510000|2021-07-21 14:25:10|97.14|97.09|97.15|97.1|97.15|97.1|97.14|97.09|20
1626877520000|2021-07-21 14:25:20|97.14|97.11|97.11|97.08|97.14|97.11|97.11|97.08|3803
1626877530000|2021-07-21 14:25:30|97.1|97.05|97.06|97.01|97.1|97.05|97.06|97.01|9515
1626877540000|2021-07-21 14:25:40|97.05|97.02|97.08|97.03|97.08|97.04|97.05|97.02|5019
1626877550000|2021-07-21 14:25:50||97.05||97.05||97.06||97.05|0
1626877560000|2021-07-21 14:26:00|97.07|97.03|97.06|97.01|97.08|97.03|97.06|97.01|211
1626877570000|2021-07-21 14:26:10|||||||||1025
1626877580000|2021-07-21 14:26:20|97.05|97.02|96.98|96.93|97.05|97.02|96.97|96.92|13784
1626877590000|2021-07-21 14:26:30||96.94||96.94||96.94||96.94|5130
1626877600000|2021-07-21 14:26:40|96.97|96.93|96.95|96.89|96.97|96.93|96.94|96.88|9599
1626877610000|2021-07-21 14:26:50|96.94|96.87|96.94|96.89|96.94|96.89|96.94|96.87|33
1626877620000|2021-07-21 14:27:00|||||||||40
1626877630000|2021-07-21 14:27:10|96.93|96.88|96.88|96.85|96.93|96.89|96.88|96.85|2726
1626877640000|2021-07-21 14:27:20|96.87|96.83|96.83|96.78|96.87|96.85|96.83|96.77|3468
1626877650000|2021-07-21 14:27:30|96.82|96.79|96.87|96.84|96.88|96.84|96.79|96.74|13356
1626877660000|2021-07-21 14:27:40|96.86|96.83|96.86|96.81|96.87|96.84|96.85|96.81|17905
1626877670000|2021-07-21 14:27:50|96.87|96.82|96.87|96.84|96.87|96.84|96.86|96.82|153
1626877680000|2021-07-21 14:28:00|96.86|96.82|96.85|96.8|96.87|96.82|96.85|96.8|3918
1626877690000|2021-07-21 14:28:10||96.81||96.8||96.82||96.8|1103
1626877700000|2021-07-21 14:28:20||96.81||96.81||96.81||96.81|30
1626877710000|2021-07-21 14:28:30|96.84|96.8|96.81|96.77|96.84|96.8|96.8|96.76|7628
1626877720000|2021-07-21 14:28:40|96.83|96.78|96.84|96.78|96.86|96.84|96.82|96.78|41077
1626877730000|2021-07-21 14:28:50|96.86|96.79|96.86|96.82|96.86|96.82|96.86|96.79|3067
1626877740000|2021-07-21 14:29:00|96.85|96.81|96.81|96.76|96.85|96.81|96.8|96.76|8655
1626877750000|2021-07-21 14:29:10|96.8|96.78|96.78|96.72|96.8|96.78|96.76|96.7|18040
1626877760000|2021-07-21 14:29:20|96.77|96.71|96.75|96.71|96.77|96.72|96.72|96.7|3253
1626877770000|2021-07-21 14:29:30|96.74|96.7|96.73|96.67|96.74|96.71|96.7|96.64|54776
1626877780000|2021-07-21 14:29:40|96.72|96.66|96.66|96.62|96.73|96.66|96.66|96.58|3362
1626877790000|2021-07-21 14:29:50|96.69|96.6|96.67|96.64|96.69|96.65|96.66|96.59|16694
1626877800000|2021-07-21 14:30:00|96.66|96.62|96.65|96.61|96.66|96.62|96.64|96.59|19696
1626877810000|2021-07-21 14:30:10|96.64|96.59|96.62|96.58|96.64|96.59|96.61|96.56|3
1626877820000|2021-07-21 14:30:20|96.61|96.59|96.58|96.53|96.61|96.59|96.55|96.53|19618
1626877830000|2021-07-21 14:30:30|96.57|96.52|96.54|96.5|96.57|96.52|96.49|96.44|37472
1626877840000|2021-07-21 14:30:40||96.51||96.51||96.51||96.49|0
1626877850000|2021-07-21 14:30:50|96.53|96.5|96.52|96.48|96.54|96.51|96.5|96.47|21257
1626877860000|2021-07-21 14:31:00|96.51|96.47|96.51|96.48|96.52|96.48|96.51|96.47|50
1626877870000|2021-07-21 14:31:10|96.5|96.47|96.56|96.52|96.56|96.53|96.5|96.47|21300
1626877880000|2021-07-21 14:31:20|96.58|96.53|96.55|96.5|96.58|96.55|96.55|96.5|7150
1626877890000|2021-07-21 14:31:30|96.54|96.49|96.51|96.47|96.54|96.49|96.5|96.47|7303
1626877900000|2021-07-21 14:31:40||96.48||96.48||96.48||96.47|0
1626877910000|2021-07-21 14:31:50|96.54|96.47|96.55|96.5|96.55|96.51|96.52|96.47|2056
1626877920000|2021-07-21 14:32:00|96.54|96.51|96.52|96.48|96.54|96.51|96.52|96.48|0
1626877930000|2021-07-21 14:32:10|96.51|96.47|96.49|96.45|96.51|96.47|96.46|96.41|21563
1626877940000|2021-07-21 14:32:20|96.5|96.46|96.52|96.48|96.53|96.48|96.46|96.46|16998
1626877950000|2021-07-21 14:32:30|96.54|96.49|96.55|96.51|96.55|96.51|96.53|96.49|0
1626877960000|2021-07-21 14:32:40|96.56|96.52|96.66|96.62|96.66|96.63|96.56|96.52|14894
1626877970000|2021-07-21 14:32:50|96.65|96.61|96.64|96.61|96.67|96.62|96.64|96.61|5994
1626877980000|2021-07-21 14:33:00|96.63|96.6|96.62|96.57|96.63|96.6|96.56|96.54|5971
1626877990000|2021-07-21 14:33:10|96.64|96.58|96.66|96.63|96.68|96.65|96.62|96.58|27938
1626878000000|2021-07-21 14:33:20|96.67|96.64|96.7|96.66|96.72|96.66|96.67|96.64|1762
1626878010000|2021-07-21 14:33:30|96.72|96.67|96.71|96.66|96.75|96.68|96.7|96.65|8786
1626878020000|2021-07-21 14:33:40|96.73|96.67|96.72|96.69|96.74|96.69|96.72|96.67|4701
1626878030000|2021-07-21 14:33:50|96.71|96.67|96.71|96.65|96.72|96.67|96.71|96.65|4635
1626878040000|2021-07-21 14:34:00|96.7|96.64|96.71|96.68|96.73|96.69|96.67|96.61|26583
1626878050000|2021-07-21 14:34:10|96.73|96.67|96.75|96.7|96.76|96.7|96.73|96.67|129
1626878060000|2021-07-21 14:34:20|96.74|96.69|96.72|96.66|96.75|96.69|96.72|96.66|5766
1626878070000|2021-07-21 14:34:30|96.71|96.65|96.71|96.66|96.71|96.66|96.71|96.65|5
1626878080000|2021-07-21 14:34:40|96.7||96.71||96.71||96.7||0
1626878090000|2021-07-21 14:34:50|96.73|96.67|96.71|96.63|96.75|96.69|96.71|96.63|18014
1626878100000|2021-07-21 14:35:00|96.7|96.64|96.73|96.7|96.74|96.7|96.68|96.64|7807
1626878110000|2021-07-21 14:35:10|96.72|96.71|96.73|96.69|96.73|96.71|96.72|96.66|22820
1626878120000|2021-07-21 14:35:20|96.74|96.7|96.78|96.73|96.78|96.75|96.74|96.7|15276
1626878130000|2021-07-21 14:35:30|96.79|96.74|96.84|96.77|96.84|96.78|96.79|96.74|6112
1626878140000|2021-07-21 14:35:40|96.85|96.78|96.84|96.78|96.85|96.79|96.84|96.78|0
1626878150000|2021-07-21 14:35:50|96.83|96.77|96.81|96.76|96.83|96.78|96.81|96.76|19477
1626878160000|2021-07-21 14:36:00|96.8|96.73|96.76|96.7|96.8|96.76|96.76|96.7|10411
1626878170000|2021-07-21 14:36:10|96.78|96.71|96.84|96.79|96.85|96.79|96.78|96.71|6231
1626878180000|2021-07-21 14:36:20|96.83|96.8|96.83|96.8|96.83|96.8|96.83|96.79|97
1626878190000|2021-07-21 14:36:30|96.85|96.81|96.88|96.83|96.9|96.85|96.85|96.81|11647
1626878200000|2021-07-21 14:36:40|96.87|96.84|96.9|96.85|96.9|96.85|96.85|96.84|3871
1626878210000|2021-07-21 14:36:50|96.89|96.86|96.91|96.88|96.91|96.89|96.87|96.85|20811
1626878220000|2021-07-21 14:37:00|96.92|96.89|96.99|96.94|97|96.94|96.91|96.89|4342
1626878230000|2021-07-21 14:37:10|97|96.95|96.98|96.94|97|96.95|96.98|96.94|3714
1626878240000|2021-07-21 14:37:20|96.97|96.93|96.96|96.92|96.98|96.94|96.95|96.92|37276
1626878250000|2021-07-21 14:37:30|96.95||96.95||96.96||96.95||0
1626878260000|2021-07-21 14:37:40|96.97|96.93|96.99|96.96|97|96.96|96.97|96.93|8067
1626878270000|2021-07-21 14:37:50|97|96.97|97.05|97.02|97.06|97.02|97|96.97|23195
1626878280000|2021-07-21 14:38:00|97.04|97|97.03|97|97.04|97|97.02|97|10831
1626878290000|2021-07-21 14:38:10|97.04|97.01|97.05|97.02|97.06|97.02|97.04|97.01|16838
1626878300000|2021-07-21 14:38:20|97.06|97.01|97.04|97.01|97.06|97.01|97.04|97.01|2004
1626878310000|2021-07-21 14:38:30|97.05|97.02|97.05|97.03|97.05|97.03|97.05|97.01|0
1626878320000|2021-07-21 14:38:40|97.06|97.02|97.12|97.08|97.13|97.08|97.06|97.02|27645
1626878330000|2021-07-21 14:38:50|97.11|97.09|97.1|97.09|97.11|97.09|97.1|97.04|10631
1626878340000|2021-07-21 14:39:00|97.09|97.04|97.06|97.01|97.09|97.04|97.06|97.01|6346
1626878350000|2021-07-21 14:39:10|97.05|97|97.04|96.99|97.05|97.01|97|96.96|10155
1626878360000|2021-07-21 14:39:20|97.03||97.03||97.03||97.03||38
1626878370000|2021-07-21 14:39:30|97.02|96.96|96.97|96.91|97.03|96.96|96.97|96.91|7087
1626878380000|2021-07-21 14:39:40|96.98|96.92|96.97|96.95|96.99|96.95|96.95|96.92|10347
1626878390000|2021-07-21 14:39:50|96.99|96.96|97.07|97.02|97.08|97.02|96.99|96.96|18932
1626878400000|2021-07-21 14:40:00|97.08|97.03|97.07|97.03|97.08|97.03|97.07|97.03|0
1626878410000|2021-07-21 14:40:10|97.08|97.04|97.12|97.05|97.12|97.05|97.08|97.04|1196
1626878420000|2021-07-21 14:40:20|97.11|97.06|97.11|97.06|97.11|97.06|97.11|97.05|0
1626878430000|2021-07-21 14:40:30|97.1|97.05|97.1|97.04|97.1|97.05|97.07|97|9627
1626878440000|2021-07-21 14:40:40|97.11|97.03|97.08|97.03|97.11|97.04|97.08|97.03|7000
1626878450000|2021-07-21 14:40:50|97.07|97.01|97.05|97|97.07|97.01|97.05|97|5475
1626878460000|2021-07-21 14:41:00|97.04|96.98|97|96.95|97.04|96.98|97|96.94|16006
1626878470000|2021-07-21 14:41:10|96.99||96.98||97||96.98||813
1626878480000|2021-07-21 14:41:20||96.96||96.96||96.96||96.96|260
1626878490000|2021-07-21 14:41:30|96.97|96.95|96.98|96.93|96.98|96.95|96.96|96.91|5321
1626878500000|2021-07-21 14:41:40|||||||||3600
1626878510000|2021-07-21 14:41:50|96.97|96.91|96.95|96.91|96.97|96.91|96.95|96.91|3546
1626878520000|2021-07-21 14:42:00|96.94|96.89|96.92|96.87|96.94|96.89|96.91|96.85|12329
1626878530000|2021-07-21 14:42:10|96.93|96.88|96.89|96.87|96.93|96.89|96.89|96.87|11767
1626878540000|2021-07-21 14:42:20|96.88|96.85|96.88|96.84|96.89|96.87|96.88|96.84|10636
1626878550000|2021-07-21 14:42:30|96.89|96.85|96.92|96.9|96.93|96.91|96.89|96.85|21780
1626878560000|2021-07-21 14:42:40|96.91|96.89|96.97|96.92|96.97|96.92|96.89|96.84|13214
1626878570000|2021-07-21 14:42:50|96.98|96.93|96.98|96.94|96.99|96.94|96.98|96.93|52145
1626878580000|2021-07-21 14:43:00|||||||||3070
1626878590000|2021-07-21 14:43:10|96.97|96.93|96.99|96.96|96.99|96.96|96.95|96.91|4688
1626878600000|2021-07-21 14:43:20|97|96.97|97.05|97|97.05|97.01|97|96.97|9548
1626878610000|2021-07-21 14:43:30|97.03|97.01|97.05|97.02|97.05|97.02|97.03|97.01|634
1626878620000|2021-07-21 14:43:40|97.06|97.03|97.05|97|97.06|97.03|97.05|97|152144
1626878630000|2021-07-21 14:43:50|97.06|97.01|97.06|97.01|97.07|97.03|97.06|97|0
1626878640000|2021-07-21 14:44:00|97.05||97.05||97.05||97.05||7423
1626878650000|2021-07-21 14:44:10|97.07|97.02|97.07|97.02|97.08|97.02|97.07|97.02|0
1626878660000|2021-07-21 14:44:20|97.08|97.03|97.07|97.03|97.1|97.05|97.06|97.03|4038
1626878670000|2021-07-21 14:44:30|97.06|97.02|97.05|97|97.06|97.02|97.05|97|692
1626878680000|2021-07-21 14:44:40|97.07|97.01|97.07|97.02|97.07|97.03|97.05|97.01|285
1626878690000|2021-07-21 14:44:50||97.04||97.04||97.04||97.04|1
1626878700000|2021-07-21 14:45:00|97.06|97.02|97.06|97.01|97.06|97.04|97.04|97|8112
1626878710000|2021-07-21 14:45:10|97.07|97.02|97.07|97.04|97.07|97.04|97.06|97.01|2154
1626878720000|2021-07-21 14:45:20|97.06|97.03|97.1|97.04|97.11|97.07|97.06|97.01|4821
1626878730000|2021-07-21 14:45:30|97.09|97.05|97.11|97.09|97.11|97.09|97.07|97.01|57569
1626878740000|2021-07-21 14:45:40|97.12|97.1|97.15|97.12|97.15|97.12|97.12|97.1|10103
1626878750000|2021-07-21 14:45:50|97.16|97.1|97.14|97.1|97.16|97.1|97.13|97.09|14574
1626878760000|2021-07-21 14:46:00|97.15|97.09|97.14|97.1|97.15|97.1|97.06|97.05|90015
1626878770000|2021-07-21 14:46:10|97.13|97.11|97.1|97.06|97.13|97.11|97.1|97.06|11637
1626878780000|2021-07-21 14:46:20|97.11|97.07|97.12|97.06|97.13|97.1|97.06|97.05|26614
1626878790000|2021-07-21 14:46:30|97.11|97.07|97.06|97.01|97.11|97.07|97.03|97|24042
1626878800000|2021-07-21 14:46:40|97.07|97|97.06|97.01|97.07|97.02|97.04|96.99|17683
1626878810000|2021-07-21 14:46:50||97.02||97.03||97.03||97.01|0
1626878820000|2021-07-21 14:47:00|97.05|97.02|97.04|97.01|97.05|97.03|97.03|97|2888
1626878830000|2021-07-21 14:47:10|97.03|97.03|97.05|97.02|97.05|97.03|97.03|97.01|26509
1626878840000|2021-07-21 14:47:20|97.04|97.01|97.05|97.02|97.05|97.02|97.04|97.01|1174
1626878850000|2021-07-21 14:47:30|||||||||2000
1626878870000|2021-07-21 14:47:50||97.03||97.02||97.03||97.02|390
1626878880000|2021-07-21 14:48:00|97.04|97.01|97|96.96|97.04|97.01|97|96.96|19124
1626878890000|2021-07-21 14:48:10|96.99|96.94|96.99|96.96|97|96.96|96.99|96.94|0
1626878900000|2021-07-21 14:48:20|96.98|96.95|96.99|96.97|96.99|96.97|96.97|96.92|6802
1626878910000|2021-07-21 14:48:30|96.98||96.98||96.98||96.98||80
1626878920000|2021-07-21 14:48:40|96.97|96.96|96.95|96.89|96.98|96.96|96.93|96.87|14430
1626878930000|2021-07-21 14:48:50|96.94|96.88|96.88|96.84|96.95|96.88|96.88|96.84|10659
1626878940000|2021-07-21 14:49:00|96.87|96.83|96.87|96.82|96.88|96.83|96.87|96.82|5635
1626878950000|2021-07-21 14:49:10|96.86|96.81|96.84|96.8|96.86|96.81|96.84|96.79|4848
1626878960000|2021-07-21 14:49:20|96.85|96.81|96.88|96.85|96.89|96.86|96.85|96.8|20338
1626878970000|2021-07-21 14:49:30|96.89|96.86|96.89|96.86|96.9|96.88|96.89|96.85|2933
1626878980000|2021-07-21 14:49:40|96.9|96.87|96.92|96.88|96.92|96.88|96.9|96.87|0
1626878990000|2021-07-21 14:49:50|96.93|96.89|97.02|96.96|97.02|96.97|96.93|96.89|24323
1626879000000|2021-07-21 14:50:00|97.03|96.97|97.07|97.04|97.08|97.04|97.03|96.97|17567
1626879010000|2021-07-21 14:50:10|97.08|97.05|97.1|97.07|97.1|97.07|97.08|97.05|1322
1626879020000|2021-07-21 14:50:20|97.09|97.06|97.07|97.04|97.09|97.06|97.04|97.01|23297
1626879030000|2021-07-21 14:50:30|97.06|97.03|97.04|97.01|97.06|97.04|97.04|97.01|13342
1626879040000|2021-07-21 14:50:40|97.06|97.02|97.06|97.02|97.07|97.03|97.06|97.02|2825
1626879050000|2021-07-21 14:50:50|97.07|97.03|97.04|97.02|97.07|97.03|97.04|97.01|10
1626879060000|2021-07-21 14:51:00|97.07|97.03|97.06|97.02|97.07|97.04|97.06|97.02|2249
1626879070000|2021-07-21 14:51:10|97.05|97|96.98|96.92|97.05|97|96.96|96.92|14020
1626879080000|2021-07-21 14:51:20|96.97|96.93|96.98|96.92|96.99|96.93|96.97|96.92|2601
1626879090000|2021-07-21 14:51:30|96.99||96.97||96.99||96.97||45000
1626879100000|2021-07-21 14:51:40|96.98|96.93|97|96.95|97|96.96|96.98|96.93|6932
1626879110000|2021-07-21 14:51:50|96.99|96.93|97|96.95|97|96.95|96.97|96.93|125
1626879120000|2021-07-21 14:52:00|96.99|96.96|97.06|97|97.06|97.01|96.99|96.96|19498
1626879130000|2021-07-21 14:52:10|97.05|97.01|97.01|96.95|97.05|97.01|96.99|96.95|38158
1626879140000|2021-07-21 14:52:20|97|96.96|96.97|96.91|97.01|96.96|96.95|96.9|7939
1626879150000|2021-07-21 14:52:30|96.98|96.92|96.97|96.91|96.98|96.93|96.97|96.9|2177
1626879160000|2021-07-21 14:52:40|96.96|96.9|96.96|96.91|96.96|96.92|96.96|96.9|0
1626879170000|2021-07-21 14:52:50||96.92||96.92||96.92||96.92|140
1626879180000|2021-07-21 14:53:00|96.95|96.91|96.92|96.87|96.95|96.91|96.92|96.85|3429
1626879190000|2021-07-21 14:53:10|96.91|96.86|96.84|96.77|96.91|96.86|96.84|96.77|33138
1626879200000|2021-07-21 14:53:20|96.83|96.78|96.81|96.74|96.83|96.79|96.81|96.73|50
1626879210000|2021-07-21 14:53:30|96.8|96.75|96.8|96.74|96.8|96.76|96.8|96.72|214
1626879220000|2021-07-21 14:53:40||96.75||96.75||96.75||96.75|0
1626879230000|2021-07-21 14:53:50|96.79|96.74|96.79|96.76|96.8|96.76|96.77|96.71|3828
1626879240000|2021-07-21 14:54:00|96.78|96.72|96.77|96.72|96.78|96.72|96.77|96.71|2343
1626879250000|2021-07-21 14:54:10|96.76|96.71|96.79|96.77|96.79|96.77|96.76|96.71|20770
1626879260000|2021-07-21 14:54:20|96.8|96.78|96.81|96.78|96.83|96.81|96.8|96.77|5477
1626879270000|2021-07-21 14:54:30|96.83|96.76|96.77|96.72|96.83|96.76|96.77|96.71|4691
1626879280000|2021-07-21 14:54:40|96.76|96.71|96.73|96.67|96.76|96.71|96.72|96.65|6234
1626879290000|2021-07-21 14:54:50|96.74|96.68|96.71|96.65|96.74|96.68|96.69|96.64|8521
1626879300000|2021-07-21 14:55:00|96.7|96.64|96.69|96.66|96.71|96.66|96.69|96.64|0
1626879310000|2021-07-21 14:55:10|96.7|96.67|96.73|96.7|96.73|96.71|96.69|96.66|17488
1626879320000|2021-07-21 14:55:20||96.71||96.71||96.71||96.71|175
1626879330000|2021-07-21 14:55:30|96.74|96.72|96.75|96.73|96.75|96.73|96.74|96.72|9531
1626879340000|2021-07-21 14:55:40|96.76|96.74|96.76|96.71|96.76|96.75|96.73|96.69|11781
1626879350000|2021-07-21 14:55:50|96.75|96.7|96.73|96.69|96.75|96.71|96.73|96.69|10750
1626879360000|2021-07-21 14:56:00|96.72|96.7|96.71|96.67|96.72|96.7|96.71|96.67|5478
1626879370000|2021-07-21 14:56:10|96.7|96.68|96.72|96.71|96.72|96.71|96.7|96.68|10735
1626879380000|2021-07-21 14:56:20|96.73|96.7|96.78|96.74|96.78|96.74|96.73|96.69|13803
1626879390000|2021-07-21 14:56:30|96.76|96.75|96.76|96.74|96.78|96.76|96.75|96.72|2133
1626879400000|2021-07-21 14:56:40|96.75|96.72|96.75|96.7|96.76|96.72|96.75|96.7|48
1626879420000|2021-07-21 14:57:00|96.74|96.68|96.75|96.68|96.75|96.68|96.74|96.68|1
1626879430000|2021-07-21 14:57:10|96.74|96.67|96.71|96.67|96.74|96.68|96.71|96.67|0
1626879440000|2021-07-21 14:57:20||96.68||96.67||96.68||96.67|5886
1626879450000|2021-07-21 14:57:30|96.73|96.68|96.74|96.71|96.74|96.72|96.73|96.68|6319
1626879460000|2021-07-21 14:57:40|96.75|96.72|96.78|96.75|96.79|96.75|96.75|96.72|11048
1626879470000|2021-07-21 14:57:50|96.79|96.76|96.8|96.78|96.8|96.78|96.79|96.76|5486
1626879480000|2021-07-21 14:58:00|96.79|96.77|96.76|96.71|96.79|96.77|96.75|96.71|28595
1626879490000|2021-07-21 14:58:10|96.75|96.7|96.74|96.71|96.77|96.73|96.74|96.7|11376
1626879500000|2021-07-21 14:58:20|96.73|96.7|96.71|96.67|96.73|96.71|96.71|96.67|15341
1626879510000|2021-07-21 14:58:30|96.7|96.68|96.69|96.67|96.7|96.68|96.69|96.67|25
1626879520000|2021-07-21 14:58:40||96.68||96.67||96.68||96.65|983
1626879530000|2021-07-21 14:58:50|96.68|96.64|96.67|96.62|96.69|96.64|96.67|96.61|13761
1626879550000|2021-07-21 14:59:10|96.66|96.61|96.62|96.58|96.67|96.62|96.62|96.58|30781
1626879560000|2021-07-21 14:59:20|96.61|96.57|96.54|96.52|96.61|96.57|96.54|96.52|29492
1626879570000|2021-07-21 14:59:30|96.53|96.5|96.53|96.49|96.54|96.5|96.52|96.47|15253
1626879590000|2021-07-21 14:59:50|96.54|96.5|96.58|96.55|96.58|96.55|96.54|96.5|18489
1626879600000|2021-07-21 15:00:00|96.6|96.56|96.66|96.62|96.67|96.63|96.6|96.56|40163
1626879610000|2021-07-21 15:00:10|96.67|96.63|96.72|96.7|96.76|96.73|96.67|96.63|39078
1626879620000|2021-07-21 15:00:20|96.71||96.72||96.72||96.71||2774
1626879640000|2021-07-21 15:00:40|96.73|96.71|96.77|96.74|96.79|96.75|96.73|96.71|8456
1626879650000|2021-07-21 15:00:50|96.76|96.72|96.73|96.71|96.76|96.74|96.73|96.7|22324
1626879660000|2021-07-21 15:01:00|96.75|96.72|96.8|96.76|96.8|96.77|96.74|96.71|1827
1626879670000|2021-07-21 15:01:10|96.79|96.77|96.8|96.77|96.8|96.78|96.79|96.77|2373
1626879680000|2021-07-21 15:01:20|96.81|96.78|96.82|96.8|96.82|96.8|96.81|96.78|6655
1626879690000|2021-07-21 15:01:30|96.81|96.79|96.81|96.79|96.81|96.79|96.81|96.79|3467
1626879700000|2021-07-21 15:01:40|96.82|96.8|96.87|96.82|96.87|96.83|96.82|96.8|17254
1626879710000|2021-07-21 15:01:50||96.83||96.84||96.84||96.83|2
1626879720000|2021-07-21 15:02:00|96.88|96.85|96.89|96.86|96.89|96.87|96.88|96.85|6147
1626879730000|2021-07-21 15:02:10|96.9|96.87|96.98|96.95|96.98|96.96|96.9|96.87|14155
1626879740000|2021-07-21 15:02:20|96.99|96.96|97.04|97.02|97.09|97.03|96.99|96.96|50161
1626879750000|2021-07-21 15:02:30|97.03|97.01|97.04|97.03|97.06|97.03|97.02|96.98|37808
1626879760000|2021-07-21 15:02:40|97.03|97.02|97.01|96.99|97.03|97.02|97.01|96.96|34511
1626879770000|2021-07-21 15:02:50|97|96.97|97.01|96.98|97.01|97|96.99|96.94|11300
1626879780000|2021-07-21 15:03:00|97|96.96|96.99|96.96|97|96.98|96.99|96.96|14590
1626879800000|2021-07-21 15:03:20|96.98|96.94|96.97|96.92|96.98|96.94|96.97|96.92|1903
1626879820000|2021-07-21 15:03:40|96.98|96.93|97.06|97.03|97.08|97.03|96.98|96.93|34819
1626879830000|2021-07-21 15:03:50|97.08|97.04|97.12|97.09|97.12|97.09|97.08|97.04|787
1626879840000|2021-07-21 15:04:00|97.13|97.1|97.17|97.15|97.17|97.15|97.13|97.1|20451
1626879850000|2021-07-21 15:04:10|97.16|97.16|97.13|97.11|97.16|97.16|97.13|97.11|31175
1626879860000|2021-07-21 15:04:20|97.12|97.09|97.1|97.05|97.12|97.09|97.1|97.05|10712
1626879870000|2021-07-21 15:04:30|97.08|97.06|97.13|97.11|97.13|97.11|97.08|97.06|16752
1626879880000|2021-07-21 15:04:40|97.12|97.1|97.08|97.04|97.13|97.1|97.08|97.02|7290
1626879900000|2021-07-21 15:05:00|97.07|97.03|97.12|97.1|97.12|97.1|97.06|97.03|19044
1626879920000|2021-07-21 15:05:20|97.11|97.09|97.07|97.03|97.11|97.09|97.07|97.03|20680
1626879940000|2021-07-21 15:05:40|97.06|97.04|97.05|97.04|97.06|97.05|97.05|97.04|6803
1626879950000|2021-07-21 15:05:50|97.07||97.07||97.07||97.07||4593
1626879960000|2021-07-21 15:06:00||97.05||97.05||97.05||97.05|696
1626879970000|2021-07-21 15:06:10|||||||||10417
1626879980000|2021-07-21 15:06:20|||||||||480
1626879990000|2021-07-21 15:06:30|97.06|97.04|97.04|97|97.06|97.05|97.04|97|8917
1626880000000|2021-07-21 15:06:40|97.03||97.03||97.03||97.03||0
1626880010000|2021-07-21 15:06:50|97.04|97.01|97.08|97.05|97.08|97.05|97.03|97|14111
1626880020000|2021-07-21 15:07:00|97.07|97.06|97.08|97.06|97.08|97.06|97.07|97.05|2519
1626880030000|2021-07-21 15:07:10|97.07|97.05|97.05|97.01|97.07|97.05|97.02|96.98|22412
1626880040000|2021-07-21 15:07:20|97.04|97|96.98|96.94|97.04|97|96.98|96.93|15384
1626880050000|2021-07-21 15:07:30|96.97|96.91|96.92|96.89|96.97|96.92|96.92|96.88|13613
1626880060000|2021-07-21 15:07:40|96.93|96.9|96.95|96.9|96.95|96.91|96.92|96.9|10326
1626880070000|2021-07-21 15:07:50|96.93|96.91|97.01|96.98|97.01|96.98|96.93|96.91|27362
1626880080000|2021-07-21 15:08:00||97||97||97||97|0
1626880090000|2021-07-21 15:08:10|97.02|96.98|97.01|96.98|97.02|96.98|97.01|96.98|32708
1626880100000|2021-07-21 15:08:20|97.02|96.99|97.02|97|97.03|97.01|97.01|96.99|14512
1626880110000|2021-07-21 15:08:30|97.01|97.01|97.01|96.99|97.04|97.01|97.01|96.99|8256
1626880120000|2021-07-21 15:08:40|||||||||16761
1626880130000|2021-07-21 15:08:50|97|96.98|97.03|97|97.04|97|96.99|96.95|14405
1626880140000|2021-07-21 15:09:00|||||||||648
1626880150000|2021-07-21 15:09:10|97.04|97.01|97.06|97.03|97.06|97.03|97.03|97.01|5691
1626880160000|2021-07-21 15:09:20|97.07|97.04|97.04|97.01|97.09|97.05|97.03|96.99|8981
1626880170000|2021-07-21 15:09:30|97.03|97|97.04|97.01|97.04|97.01|97.02|97|3044
1626880180000|2021-07-21 15:09:40|97.03|97.02|97.04|97.02|97.04|97.02|97.02|97.02|406
1626880190000|2021-07-21 15:09:50|97.03|97.01|97.02|96.98|97.03|97.01|96.99|96.96|56972
1626880200000|2021-07-21 15:10:00|97.01|96.97|97.05|97.02|97.05|97.03|97.01|96.97|5188
1626880210000|2021-07-21 15:10:10|97.06|97.03|97.05|97.03|97.06|97.03|97.05|97.03|8537
1626880220000|2021-07-21 15:10:20|97.04|97.02|97.02|96.98|97.04|97.02|97|96.96|20526
1626880230000|2021-07-21 15:10:30|||||||||10289
1626880240000|2021-07-21 15:10:40|97.03|97.02|97.03|97.01|97.05|97.02|97.02|96.98|8527
1626880250000|2021-07-21 15:10:50|97.05|97|97.1|97.06|97.14|97.08|97.05|97|35373
1626880260000|2021-07-21 15:11:00|97.12|97.07|97.12|97.07|97.12|97.08|97.12|97.07|6175
1626880270000|2021-07-21 15:11:10|97.1|97.08|97.09|97.06|97.12|97.08|97.09|97.06|2361
1626880290000|2021-07-21 15:11:30|97.1|97.07|97.1|97.08|97.1|97.08|97.1|97.07|6523
1626880300000|2021-07-21 15:11:40|97.11|97.09|97.1|97.07|97.11|97.09|97.1|97.07|5668
1626880310000|2021-07-21 15:11:50|97.09|97.05|97.02|96.98|97.09|97.05|97.02|96.98|12374
1626880320000|2021-07-21 15:12:00|97.01|96.99|97.01|96.99|97.03|96.99|97.01|96.99|0
1626880330000|2021-07-21 15:12:10|97.04|97|97.04|97|97.04|97.02|97.02|97|1492
1626880340000|2021-07-21 15:12:20|||||||||16771
1626880350000|2021-07-21 15:12:30|97.03|96.99|97|96.96|97.03|96.99|97|96.96|3381
1626880360000|2021-07-21 15:12:40|||||||||5643
1626880370000|2021-07-21 15:12:50|97.02|96.97|97|96.98|97.02|96.98|97|96.97|1325
1626880380000|2021-07-21 15:13:00||96.96||96.96||96.96||96.96|1411
1626880390000|2021-07-21 15:13:10|||||||||2039
1626880400000|2021-07-21 15:13:20|96.99||96.99||96.99||96.99||710
1626880420000|2021-07-21 15:13:40|96.98||96.99||96.99||96.98||2057
1626880430000|2021-07-21 15:13:50|96.98|96.94|96.9|96.85|96.98|96.94|96.9|96.85|9583
1626880440000|2021-07-21 15:14:00|96.89|96.86|96.89|96.85|96.9|96.87|96.89|96.85|768
1626880450000|2021-07-21 15:14:10|96.88|96.83|96.88|96.84|96.88|96.84|96.88|96.83|0
1626880460000|2021-07-21 15:14:20|96.87|96.85|96.87|96.84|96.9|96.87|96.87|96.84|9517
1626880470000|2021-07-21 15:14:30|96.89|96.85|96.89|96.86|96.9|96.86|96.89|96.84|4918
1626880480000|2021-07-21 15:14:40|96.9|96.87|96.9|96.87|96.91|96.89|96.9|96.86|6796
1626880490000|2021-07-21 15:14:50|96.89|96.85|96.89|96.87|96.9|96.87|96.88|96.84|10128
1626880500000|2021-07-21 15:15:00|96.93|96.88|96.9|96.85|96.93|96.88|96.9|96.85|1640
1626880510000|2021-07-21 15:15:10|96.95|96.89|96.89|96.82|96.95|96.9|96.89|96.82|10340
1626880520000|2021-07-21 15:15:20|96.91|96.84|96.86|96.8|96.91|96.84|96.85|96.79|3072
1626880530000|2021-07-21 15:15:30|96.88|96.82|96.89|96.82|96.91|96.84|96.86|96.8|2393
1626880540000|2021-07-21 15:15:40|96.91|96.84|96.91|96.83|96.93|96.87|96.89|96.81|2752
1626880550000|2021-07-21 15:15:50|96.86|96.81|96.85|96.82|96.87|96.83|96.83|96.79|1422
1626880560000|2021-07-21 15:16:00|96.83|96.81|96.85|96.79|96.89|96.83|96.82|96.75|9931
1626880570000|2021-07-21 15:16:10|96.84|96.77|96.86|96.79|96.86|96.79|96.84|96.77|1651
1626880580000|2021-07-21 15:16:20|96.84|96.77|96.86|96.79|96.86|96.79|96.84|96.77|0
1626880590000|2021-07-21 15:16:30|96.84|96.77|96.87|96.81|96.89|96.82|96.84|96.77|10
1626880600000|2021-07-21 15:16:40|96.89|96.83|96.87|96.84|96.89|96.85|96.87|96.82|0
1626880610000|2021-07-21 15:16:50|96.89|96.86|96.88|96.83|96.9|96.86|96.87|96.81|565
1626880620000|2021-07-21 15:17:00|96.9|96.85|96.87|96.8|96.9|96.85|96.83|96.75|4299
1626880640000|2021-07-21 15:17:20|96.85|96.78|96.87|96.8|96.87|96.8|96.85|96.78|0
1626880650000|2021-07-21 15:17:30|96.85|96.78|96.85|96.79|96.87|96.8|96.85|96.78|0
1626880660000|2021-07-21 15:17:40|96.87|96.81|96.89|96.83|96.89|96.83|96.85|96.79|444
1626880670000|2021-07-21 15:17:50|96.87|96.81|96.89|96.83|96.89|96.83|96.87|96.81|0
1626880680000|2021-07-21 15:18:00|96.92|96.86|96.95|96.88|96.95|96.88|96.9|96.84|6825
1626880690000|2021-07-21 15:18:10|96.93|96.86|96.95|96.89|96.95|96.89|96.92|96.86|1327
1626880710000|2021-07-21 15:18:30|96.93|96.88|96.89|96.83|96.95|96.89|96.89|96.83|6367
1626880720000|2021-07-21 15:18:40|96.91|96.85|96.9|96.85|96.91|96.86|96.87|96.82|1038
1626880730000|2021-07-21 15:18:50|96.88|96.83|96.89|96.84|96.91|96.86|96.88|96.83|2741
1626880740000|2021-07-21 15:19:00|96.91|96.86|96.91|96.84|96.93|96.87|96.9|96.83|2694
1626880750000|2021-07-21 15:19:10|96.95|96.89|96.93|96.88|96.95|96.9|96.93|96.87|5005
1626880760000|2021-07-21 15:19:20|96.95|96.9|96.94|96.88|96.96|96.9|96.94|96.88|425
1626880770000|2021-07-21 15:19:30|96.96|96.89|96.96|96.91|96.96|96.91|96.94|96.89|0
1626880780000|2021-07-21 15:19:40|96.94|96.89|96.93|96.89|96.96|96.91|96.93|96.88|2101
1626880790000|2021-07-21 15:19:50|96.94|96.91|96.95|96.91|96.97|96.92|96.94|96.9|1309
1626880800000|2021-07-21 15:20:00|96.98|96.93|96.92|96.86|96.99|96.93|96.92|96.86|1089
1626880810000|2021-07-21 15:20:10|96.94|96.87|96.94|96.88|96.94|96.88|96.92|96.86|0
1626880820000|2021-07-21 15:20:20|96.92|96.86|96.94|96.88|96.94|96.88|96.92|96.86|0
1626880830000|2021-07-21 15:20:30|96.92|96.87|96.94|96.89|96.94|96.89|96.92|96.87|3459
1626880840000|2021-07-21 15:20:40|96.93|96.84|96.93|96.88|96.93|96.88|96.91|96.84|3404
1626880850000|2021-07-21 15:20:50|96.91|96.86|96.94|96.89|96.97|96.92|96.91|96.86|6420
1626880860000|2021-07-21 15:21:00|96.97|96.91|96.92|96.86|96.97|96.92|96.92|96.86|505
1626880870000|2021-07-21 15:21:10|96.94|96.88|96.91|96.86|96.94|96.88|96.91|96.86|0
1626880880000|2021-07-21 15:21:20|96.93|96.88|96.89|96.83|96.93|96.88|96.89|96.83|1767
1626880890000|2021-07-21 15:21:30|96.91|96.85|96.86|96.83|96.91|96.85|96.86|96.83|2867
1626880900000|2021-07-21 15:21:40|96.88|96.82|96.87|96.82|96.88|96.82|96.85|96.78|0
1626880910000|2021-07-21 15:21:50|96.85|96.8|96.87|96.82|96.87|96.82|96.85|96.8|0
1626880920000|2021-07-21 15:22:00|96.85|96.79|96.85|96.79|96.86|96.81|96.83|96.77|1793
1626880930000|2021-07-21 15:22:10|96.83|96.77|96.83|96.78|96.85|96.8|96.83|96.77|2587
1626880940000|2021-07-21 15:22:20|96.85|96.8|96.83|96.78|96.85|96.8|96.83|96.78|0
1626880950000|2021-07-21 15:22:30|96.82|96.8|96.84|96.8|96.84|96.8|96.82|96.78|0
1626880960000|2021-07-21 15:22:40|96.82|96.78|96.84|96.8|96.84|96.8|96.82|96.78|0
1626880970000|2021-07-21 15:22:50|96.82|96.78|96.85|96.8|96.87|96.82|96.82|96.78|4206
1626880980000|2021-07-21 15:23:00|96.87|96.82|96.85|96.8|96.87|96.82|96.84|96.8|0
1626880990000|2021-07-21 15:23:10|96.87|96.82|96.86|96.81|96.88|96.83|96.86|96.81|206
1626881000000|2021-07-21 15:23:20|96.87|96.82|96.85|96.8|96.87|96.82|96.85|96.8|2500
1626881010000|2021-07-21 15:23:30|96.87|96.82|96.81|96.77|96.87|96.82|96.81|96.75|12925
1626881020000|2021-07-21 15:23:40|96.83|96.76|96.83|96.78|96.83|96.78|96.81|96.76|0
1626881030000|2021-07-21 15:23:50|96.81|96.76|96.75|96.69|96.81|96.76|96.75|96.68|18484
1626881040000|2021-07-21 15:24:00|96.78|96.7|96.8|96.75|96.8|96.76|96.78|96.7|916
1626881050000|2021-07-21 15:24:10|96.78|96.73|96.75|96.69|96.79|96.75|96.75|96.69|120
1626881060000|2021-07-21 15:24:20|96.77|96.71|96.75|96.7|96.78|96.72|96.74|96.68|2500
1626881070000|2021-07-21 15:24:30|96.76|96.72|96.76|96.71|96.78|96.73|96.74|96.7|143
1626881080000|2021-07-21 15:24:40|96.78|96.73|96.74|96.7|96.78|96.73|96.74|96.7|6
1626881090000|2021-07-21 15:24:50|96.76|96.68|96.76|96.7|96.76|96.7|96.74|96.68|0
1626881100000|2021-07-21 15:25:00|96.75|96.71|96.78|96.71|96.79|96.74|96.75|96.69|720
1626881110000|2021-07-21 15:25:10|96.76|96.69|96.73|96.65|96.78|96.71|96.73|96.65|1058
1626881120000|2021-07-21 15:25:20|96.75|96.67|96.73|96.68|96.75|96.7|96.73|96.66|993
1626881130000|2021-07-21 15:25:30|96.75|96.7|96.74|96.69|96.76|96.71|96.73|96.68|0
1626881140000|2021-07-21 15:25:40|96.75|96.68|96.76|96.71|96.76|96.71|96.74|96.68|3003
1626881150000|2021-07-21 15:25:50|96.74|96.69|96.72|96.65|96.75|96.7|96.69|96.63|3278
1626881160000|2021-07-21 15:26:00|96.7|96.67|96.75|96.67|96.79|96.73|96.7|96.65|8902
1626881170000|2021-07-21 15:26:10|96.77|96.69|96.78|96.74|96.8|96.76|96.75|96.67|3952
1626881180000|2021-07-21 15:26:20|96.8|96.76|96.79|96.75|96.8|96.76|96.77|96.71|2288
1626881190000|2021-07-21 15:26:30|96.77|96.73|96.81|96.77|96.81|96.77|96.77|96.73|4585
1626881200000|2021-07-21 15:26:40|96.82|96.78|96.84|96.79|96.87|96.81|96.81|96.77|473
1626881210000|2021-07-21 15:26:50|96.86|96.81|96.87|96.8|96.89|96.85|96.84|96.8|107
1626881220000|2021-07-21 15:27:00|96.89|96.85|96.87|96.82|96.89|96.85|96.85|96.79|200
1626881230000|2021-07-21 15:27:10|96.85|96.8|96.82|96.76|96.86|96.82|96.82|96.76|2884
1626881240000|2021-07-21 15:27:20|96.84|96.78|96.84|96.8|96.84|96.8|96.82|96.77|2036
1626881250000|2021-07-21 15:27:30|96.83|96.78|96.81|96.78|96.83|96.8|96.81|96.78|1023
1626881260000|2021-07-21 15:27:40|96.87|96.8|96.91|96.84|96.91|96.85|96.86|96.8|7846
1626881270000|2021-07-21 15:27:50|96.93|96.86|96.85|96.78|96.93|96.88|96.85|96.78|8400
1626881280000|2021-07-21 15:28:00|96.87|96.79|96.84|96.79|96.87|96.81|96.84|96.79|0
1626881290000|2021-07-21 15:28:10|96.86|96.81|96.81|96.76|96.86|96.81|96.8|96.75|10471
1626881300000|2021-07-21 15:28:20|96.83|96.78|96.83|96.78|96.83|96.78|96.83|96.78|0
1626881310000|2021-07-21 15:28:30|96.85|96.77|96.82|96.78|96.85|96.8|96.81|96.77|11679
1626881320000|2021-07-21 15:28:40|96.84|96.8|96.85|96.79|96.88|96.84|96.84|96.78|2262
1626881330000|2021-07-21 15:28:50|96.87|96.81|96.85|96.81|96.87|96.83|96.84|96.79|0
1626881340000|2021-07-21 15:29:00|96.84|96.77|96.94|96.89|96.94|96.89|96.84|96.77|4765
1626881350000|2021-07-21 15:29:10|96.92|96.87|96.99|96.92|97|96.94|96.92|96.87|9963
1626881360000|2021-07-21 15:29:20|97.01|96.96|96.99|96.93|97.01|96.96|96.98|96.91|3406
1626881370000|2021-07-21 15:29:30|97|96.95|97.03|96.95|97.05|96.97|96.96|96.89|12059
1626881380000|2021-07-21 15:29:40|97.04|96.97|97.02|96.95|97.05|96.97|97.02|96.95|1
1626881390000|2021-07-21 15:29:50|97.04|96.97|97.02|96.95|97.04|96.97|97.02|96.95|0
1626937210000|2021-07-22 07:00:10|97.5|97.32|97.5|97.32|97.6|97.39|97.5|97.32|43826
1626937220000|2021-07-22 07:00:20|||||||||9107
1626937230000|2021-07-22 07:00:30|97.51|97.33|97.72|97.4|97.78|97.62|97.51|97.33|161037
1626937240000|2021-07-22 07:00:40|97.71|97.37|97.66|97.37|97.71|97.37|97.66|97.37|29718
1626937250000|2021-07-22 07:00:50|97.65|97.38|97.62|97.43|97.69|97.48|97.62|97.36|22099
1626937260000|2021-07-22 07:01:00|97.61|97.41|97.6|97.4|97.61|97.42|97.53|97.36|53807
1626937270000|2021-07-22 07:01:10|97.59|97.41|97.6|97.44|97.6|97.44|97.59|97.41|32120
1626937280000|2021-07-22 07:01:20|97.66|97.45|97.66|97.48|97.66|97.48|97.66|97.45|10018
1626937290000|2021-07-22 07:01:30|97.67|97.49|97.75|97.61|97.75|97.61|97.67|97.49|5113
1626937300000|2021-07-22 07:01:40|97.74|97.6|97.64|97.55|97.74|97.6|97.58|97.43|75569
1626937310000|2021-07-22 07:01:50|97.7|97.56|97.71|97.57|97.71|97.57|97.7|97.56|1160
1626937320000|2021-07-22 07:02:00|97.75|97.7|97.65|97.53|97.77|97.72|97.65|97.53|59564
1626937330000|2021-07-22 07:02:10|97.71|97.54|97.71|97.56|97.72|97.57|97.65|97.54|33757
1626937340000|2021-07-22 07:02:20|97.68||97.68||97.68||97.67||88
1626937350000|2021-07-22 07:02:30||97.57||97.57||97.57||97.57|4121
1626937360000|2021-07-22 07:02:40|97.72|97.58|97.86|97.73|97.87|97.73|97.72|97.58|16690
1626937370000|2021-07-22 07:02:50|97.73|97.64|97.86|97.8|97.86|97.8|97.73|97.64|64693
1626937380000|2021-07-22 07:03:00|97.92|97.81|97.66|97.5|97.92|97.81|97.66|97.5|18431
1626937390000|2021-07-22 07:03:10|97.76|97.51|97.69|97.56|97.8|97.66|97.69|97.51|8301
1626937400000|2021-07-22 07:03:20|97.68|97.51|97.82|97.6|97.84|97.6|97.66|97.5|7790
1626937410000|2021-07-22 07:03:30|97.83|97.61|97.93|97.77|97.94|97.77|97.82|97.61|4568
1626937420000|2021-07-22 07:03:40|97.94|97.78|97.81|97.65|97.94|97.79|97.77|97.61|25311
1626937430000|2021-07-22 07:03:50|97.87|97.66|97.66|97.51|97.9|97.7|97.66|97.51|10016
1626937440000|2021-07-22 07:04:00|97.65|97.5|97.65|97.51|97.65|97.51|97.65|97.5|4171
1626937450000|2021-07-22 07:04:10|97.64|97.5|97.64|97.51|97.64|97.51|97.64|97.5|7221
1626937460000|2021-07-22 07:04:20|97.63|97.5|97.53|97.38|97.63|97.5|97.53|97.36|82709
1626937470000|2021-07-22 07:04:30||97.35||97.38||97.38||97.35|2329
1626937480000|2021-07-22 07:04:40|97.52|97.39|97.56|97.4|97.59|97.4|97.52|97.38|3534
1626937490000|2021-07-22 07:04:50|97.55|97.41|97.62|97.46|97.64|97.46|97.53|97.41|0
1626937500000|2021-07-22 07:05:00|97.66|97.47|97.7|97.54|97.71|97.54|97.64|97.47|570
1626937510000|2021-07-22 07:05:10|97.69|97.55|97.49|97.34|97.69|97.55|97.4|97.3|71144
1626937520000|2021-07-22 07:05:20|97.44|97.31|97.57|97.43|97.57|97.43|97.44|97.31|2065
1626937530000|2021-07-22 07:05:30|97.6|97.44|97.56|97.44|97.61|97.45|97.56|97.44|5129
1626937540000|2021-07-22 07:05:40|97.55|97.42|97.61|97.46|97.61|97.46|97.52|97.41|21904
1626937550000|2021-07-22 07:05:50|97.6|97.43|97.7|97.54|97.71|97.54|97.55|97.4|4677
1626937560000|2021-07-22 07:06:00|97.69|97.55|97.61|97.48|97.74|97.57|97.61|97.46|12648
1626937570000|2021-07-22 07:06:10|97.6|97.49|97.61|97.52|97.61|97.52|97.59|97.49|0
1626937580000|2021-07-22 07:06:20|97.65|97.53|97.7|97.55|97.72|97.55|97.65|97.53|1400
1626937590000|2021-07-22 07:06:30|97.68||97.67||97.69||97.65||100
1626937600000|2021-07-22 07:06:40|97.66|97.56|97.77|97.64|97.81|97.64|97.63|97.56|21495
1626937610000|2021-07-22 07:06:50|97.78|97.63|97.8|97.71|97.84|97.72|97.69|97.63|8158
1626937620000|2021-07-22 07:07:00|97.83|97.7|97.65|97.54|97.84|97.71|97.62|97.51|29450
1626937630000|2021-07-22 07:07:10|||||||||43803
1626937640000|2021-07-22 07:07:20|97.64|97.55|97.66|97.57|97.66|97.57|97.62|97.55|13649
1626937650000|2021-07-22 07:07:30|97.64|97.54|97.71|97.59|97.72|97.59|97.62|97.54|9100
1626937660000|2021-07-22 07:07:40|97.7|97.6|97.77|97.63|97.77|97.63|97.69|97.6|5630
1626937670000|2021-07-22 07:07:50|97.76|97.64|97.76|97.66|97.76|97.66|97.74|97.64|1089
1626937680000|2021-07-22 07:08:00|97.77|97.67|97.81|97.73|97.86|97.73|97.77|97.67|6533
1626937690000|2021-07-22 07:08:10|97.8|97.74|97.9|97.77|97.93|97.77|97.8|97.74|6000
1626937700000|2021-07-22 07:08:20|97.89|97.78|97.9|97.8|97.95|97.8|97.83|97.73|18390
1626937710000|2021-07-22 07:08:30|97.96|97.81|97.96|97.81|97.97|97.81|97.96|97.81|2000
1626937720000|2021-07-22 07:08:40|97.94|97.9|98|97.91|98|97.91|97.93|97.81|12945
1626937730000|2021-07-22 07:08:50|||||||||1593
1626937740000|2021-07-22 07:09:00|98.01|97.92|98.07|97.95|98.18|98.01|98|97.92|22309
1626937750000|2021-07-22 07:09:10|98.08|97.96|98.11|97.98|98.12|97.98|98|97.95|5974
1626937760000|2021-07-22 07:09:20|98.12|97.99|98.14|98.04|98.15|98.04|98.12|97.99|71347
1626937770000|2021-07-22 07:09:30|98.2|98.05|98.36|98.23|98.37|98.23|98.2|98.05|25616
1626937780000|2021-07-22 07:09:40|||||||||6321
1626937790000|2021-07-22 07:09:50|98.42|98.24|98.45|98.34|98.47|98.34|98.42|98.24|13772
1626937800000|2021-07-22 07:10:00|98.46|98.35|98.55|98.44|98.57|98.44|98.46|98.35|10592
1626937810000|2021-07-22 07:10:10|98.54|98.39|98.53|98.44|98.56|98.45|98.51|98.28|155257
1626937820000|2021-07-22 07:10:20|98.52|98.4|98.58|98.44|98.6|98.54|98.49|98.4|68255
1626937830000|2021-07-22 07:10:30|98.59|98.49|98.56|98.42|98.59|98.5|98.56|98.41|6027
1626937840000|2021-07-22 07:10:40|98.54|98.49|98.53|98.45|98.54|98.49|98.52|98.41|4037
1626937850000|2021-07-22 07:10:50|98.52|98.41|98.34|98.23|98.52|98.41|98.26|98.04|150530
1626937860000|2021-07-22 07:11:00|98.33|98.22|98.5|98.37|98.55|98.5|98.31|98.17|126901
1626937870000|2021-07-22 07:11:10|98.49|98.38|98.53|98.42|98.53|98.43|98.48|98.38|5958
1626937880000|2021-07-22 07:11:20|98.52|98.43|98.68|98.55|98.75|98.55|98.52|98.42|53152
1626937890000|2021-07-22 07:11:30|98.69|98.56|98.73|98.58|98.75|98.58|98.69|98.55|38
1626937900000|2021-07-22 07:11:40|98.72|98.6|98.71|98.6|98.72|98.6|98.68|98.6|1830
1626937910000|2021-07-22 07:11:50|98.72|98.61|98.74|98.65|98.83|98.68|98.62|98.6|10142
1626937920000|2021-07-22 07:12:00|98.73|98.63|98.67|98.6|98.73|98.63|98.67|98.6|22417
1626937930000|2021-07-22 07:12:10|98.66|98.58|98.67|98.58|98.68|98.61|98.65|98.58|15222
1626937940000|2021-07-22 07:12:20|98.66|98.52|98.58|98.48|98.66|98.52|98.56|98.48|5927
1626937950000|2021-07-22 07:12:30|98.57||98.56||98.58||98.53||7941
1626937960000|2021-07-22 07:12:40|98.55|98.46|98.59|98.47|98.6|98.47|98.4|98.25|38116
1626937970000|2021-07-22 07:12:50|98.62|98.48|98.6|98.48|98.71|98.68|98.59|98.44|3613
1626937980000|2021-07-22 07:13:00|98.63|98.49|98.67|98.57|98.72|98.57|98.63|98.49|4009
1626937990000|2021-07-22 07:13:10|98.66|98.58|98.57|98.44|98.71|98.58|98.56|98.42|12337
1626938000000|2021-07-22 07:13:20|98.56|98.4|98.53|98.42|98.57|98.44|98.52|98.39|0
1626938010000|2021-07-22 07:13:30|98.54||98.55||98.55||98.54||30
1626938020000|2021-07-22 07:13:40|98.56|98.44|98.53|98.46|98.58|98.48|98.53|98.44|5673
1626938030000|2021-07-22 07:13:50|98.55|98.44|98.46|98.34|98.57|98.46|98.46|98.34|74030
1626938040000|2021-07-22 07:14:00|98.45|98.42|98.53|98.4|98.54|98.42|98.38|98.25|11895
1626938050000|2021-07-22 07:14:10|98.51|98.41|98.41|98.32|98.51|98.41|98.37|98.31|16243
1626938060000|2021-07-22 07:14:20|98.47|98.33|98.51|98.4|98.51|98.41|98.47|98.33|8295
1626938070000|2021-07-22 07:14:30|98.5|98.39|98.51|98.4|98.51|98.4|98.48|98.39|25883
1626938080000|2021-07-22 07:14:40|98.54|98.41|98.55|98.43|98.56|98.48|98.54|98.41|5081
1626938090000|2021-07-22 07:14:50|98.56|98.44|98.57|98.45|98.57|98.46|98.55|98.43|24081
1626938100000|2021-07-22 07:15:00|98.58|98.46|98.57|98.5|98.59|98.5|98.53|98.46|80
1626938110000|2021-07-22 07:15:10|98.59|98.51|98.58|98.5|98.59|98.54|98.58|98.5|15906
1626938120000|2021-07-22 07:15:20|98.59|98.51|98.66|98.55|98.67|98.55|98.59|98.5|5224
1626938130000|2021-07-22 07:15:30|98.65|98.54|98.67|98.54|98.69|98.54|98.65|98.52|0
1626938140000|2021-07-22 07:15:40|98.66|98.55|98.68|98.57|98.72|98.58|98.66|98.55|3100
1626938150000|2021-07-22 07:15:50|||||||||7829
1626938160000|2021-07-22 07:16:00|98.67|98.58|98.66|98.55|98.71|98.6|98.64|98.51|42066
1626938170000|2021-07-22 07:16:10|||||||||2548
1626938180000|2021-07-22 07:16:20|98.67|98.56|98.72|98.6|98.72|98.6|98.67|98.56|21
1626938190000|2021-07-22 07:16:30|98.73|98.61|98.75|98.66|98.75|98.66|98.72|98.61|10170
1626938200000|2021-07-22 07:16:40|98.74|98.65|98.73|98.65|98.75|98.71|98.73|98.63|15769
1626938210000|2021-07-22 07:16:50|98.74|98.68|98.97|98.86|99|98.91|98.74|98.68|35468
1626938220000|2021-07-22 07:17:00|98.96|98.87|98.97|98.88|98.97|98.88|98.96|98.85|2111
1626938230000|2021-07-22 07:17:10|98.96|98.86|98.89|98.81|98.96|98.86|98.86|98.8|28525
1626938240000|2021-07-22 07:17:20|98.88|98.78|98.87|98.77|98.89|98.78|98.84|98.75|25100
1626938250000|2021-07-22 07:17:30|98.86|98.78|98.86|98.76|98.87|98.78|98.84|98.73|28440
1626938260000|2021-07-22 07:17:40|98.87|98.77|98.86|98.75|98.87|98.78|98.86|98.75|5201
1626938270000|2021-07-22 07:17:50|||||||||2000
1626938280000|2021-07-22 07:18:00|98.85|98.73|98.73|98.67|98.85|98.73|98.72|98.67|18015
1626938290000|2021-07-22 07:18:10|98.7|98.65|98.67|98.61|98.7|98.65|98.67|98.61|54641
1626938300000|2021-07-22 07:18:20|98.66|98.57|98.66|98.55|98.68|98.57|98.65|98.52|2299
1626938310000|2021-07-22 07:18:30|98.68|98.56|98.69|98.61|98.69|98.61|98.66|98.56|15000
1626938320000|2021-07-22 07:18:40|98.68|98.6|98.69|98.6|98.7|98.6|98.68|98.6|5
1626938330000|2021-07-22 07:18:50|98.7|98.61|98.83|98.73|98.86|98.73|98.7|98.61|19558
1626938340000|2021-07-22 07:19:00|98.81|98.79|98.88|98.82|98.88|98.82|98.8|98.73|69627
1626938350000|2021-07-22 07:19:10|98.9|98.84|98.88|98.8|98.96|98.9|98.88|98.76|94143
1626938360000|2021-07-22 07:19:20|98.87||98.87||98.87||98.87||7444
1626938370000|2021-07-22 07:19:30|98.85|98.77|98.76|98.69|98.85|98.77|98.76|98.64|12594
1626938380000|2021-07-22 07:19:40|98.75|98.67|98.74|98.62|98.75|98.67|98.74|98.61|8710
1626938390000|2021-07-22 07:19:50|98.75|98.63|98.81|98.74|98.81|98.74|98.75|98.63|1695
1626938400000|2021-07-22 07:20:00|98.85|98.75|98.92|98.8|98.94|98.8|98.85|98.75|1463
1626938410000|2021-07-22 07:20:10|98.91|98.78|98.82|98.75|98.91|98.78|98.82|98.75|10986
1626938420000|2021-07-22 07:20:20|98.83|98.76|98.88|98.77|98.92|98.8|98.83|98.75|2846
1626938430000|2021-07-22 07:20:30|98.89||98.86||98.9||98.86||0
1626938440000|2021-07-22 07:20:40|98.87|98.78|98.87|98.78|98.87|98.78|98.87|98.78|0
1626938450000|2021-07-22 07:20:50|98.95|98.81|98.92|98.83|98.95|98.83|98.92|98.81|11213
1626938460000|2021-07-22 07:21:00|98.91|98.8|98.87|98.81|98.92|98.81|98.84|98.78|54189
1626938470000|2021-07-22 07:21:10|98.86|98.78|98.77|98.66|98.86|98.78|98.77|98.64|15075
1626938480000|2021-07-22 07:21:20|98.78|98.67|98.83|98.72|98.83|98.72|98.77|98.66|30784
1626938490000|2021-07-22 07:21:30|98.82|98.71|98.81|98.7|98.83|98.72|98.81|98.7|1013
1626938500000|2021-07-22 07:21:40||98.71||98.7||98.71||98.7|4522
1626938510000|2021-07-22 07:21:50|98.83|98.71|98.81|98.73|98.83|98.78|98.78|98.71|13760
1626938520000|2021-07-22 07:22:00|98.8|98.67|98.77|98.69|98.8|98.69|98.77|98.67|3741
1626938530000|2021-07-22 07:22:10|98.8|98.7|98.8|98.73|98.8|98.74|98.8|98.7|18294
1626938540000|2021-07-22 07:22:20|98.79|98.74|98.87|98.76|98.87|98.76|98.78|98.71|27886
1626938550000|2021-07-22 07:22:30|98.8|98.78|98.86|98.78|98.87|98.79|98.79|98.78|2650
1626938560000|2021-07-22 07:22:40||98.79||98.78||98.79||98.78|1031
1626938570000|2021-07-22 07:22:50|98.85|98.76|98.73|98.64|98.85|98.78|98.61|98.55|76601
1626938580000|2021-07-22 07:23:00|98.74|98.65|98.74|98.66|98.74|98.66|98.73|98.65|129
1626938590000|2021-07-22 07:23:10|98.73|98.64|98.74|98.67|98.76|98.67|98.73|98.64|1854
1626938600000|2021-07-22 07:23:20|98.73|98.66|98.69|98.6|98.73|98.66|98.69|98.6|1076
1626938610000|2021-07-22 07:23:30|98.68|98.61|98.64|98.55|98.68|98.61|98.64|98.55|64610
1626938620000|2021-07-22 07:23:40||98.56||98.58||98.58||98.56|0
1626938630000|2021-07-22 07:23:50|98.63|98.59|98.63|98.56|98.63|98.59|98.63|98.56|28859
1626938640000|2021-07-22 07:24:00|98.62|98.55|98.62|98.56|98.62|98.56|98.62|98.55|94
1626938650000|2021-07-22 07:24:10|98.61|98.55|98.59|98.55|98.61|98.55|98.59|98.54|10504
1626938660000|2021-07-22 07:24:20|98.58|98.54|98.63|98.55|98.63|98.55|98.54|98.48|16829
1626938670000|2021-07-22 07:24:30|98.62|98.56|98.62|98.52|98.62|98.56|98.62|98.52|0
1626938680000|2021-07-22 07:24:40||98.53||98.53||98.53||98.52|2
1626938690000|2021-07-22 07:24:50|98.63|98.54|98.62|98.55|98.63|98.56|98.56|98.54|20002
1626938700000|2021-07-22 07:25:00|98.61|98.54|98.57|98.5|98.61|98.54|98.57|98.5|9086
1626938710000|2021-07-22 07:25:10|98.56|98.49|98.48|98.42|98.56|98.49|98.45|98.36|18981
1626938720000|2021-07-22 07:25:20|98.44||98.48||98.49||98.44||3858
1626938730000|2021-07-22 07:25:30||98.43||98.43||98.43||98.43|0
1626938740000|2021-07-22 07:25:40|98.47|98.42|98.48|98.42|98.48|98.42|98.44|98.4|14731
1626938750000|2021-07-22 07:25:50|98.5|98.43|98.58|98.52|98.61|98.53|98.5|98.43|25132
1626938760000|2021-07-22 07:26:00|98.57|98.51|98.55|98.48|98.58|98.51|98.53|98.47|2110
1626938770000|2021-07-22 07:26:10|98.58|98.49|98.58|98.51|98.58|98.51|98.58|98.49|3265
1626938780000|2021-07-22 07:26:20|98.64|98.58|98.54|98.48|98.66|98.58|98.54|98.47|17125
1626938790000|2021-07-22 07:26:30|98.53|98.45|98.49|98.4|98.53|98.45|98.48|98.37|5513
1626938800000|2021-07-22 07:26:40|98.48|98.39|98.47|98.4|98.48|98.4|98.45|98.39|31628
1626938810000|2021-07-22 07:26:50|98.46||98.46||98.46||98.46||7702
1626938820000|2021-07-22 07:27:00|98.45|98.39|98.41|98.34|98.45|98.4|98.4|98.34|19577
1626938830000|2021-07-22 07:27:10|98.4||98.4||98.4||98.4||0
1626938840000|2021-07-22 07:27:20|98.39|98.35|98.39|98.34|98.39|98.35|98.39|98.34|19978
1626938850000|2021-07-22 07:27:30|98.38|98.3|98.33|98.27|98.38|98.33|98.21|98.09|47600
1626938860000|2021-07-22 07:27:40|98.34|98.28|98.37|98.3|98.38|98.34|98.32|98.23|13874
1626938870000|2021-07-22 07:27:50|98.36|98.29|98.35|98.27|98.36|98.29|98.35|98.27|17364
1626938880000|2021-07-22 07:28:00|98.34||98.33||98.34||98.33||0
1626938890000|2021-07-22 07:28:10|||||||||23
1626938900000|2021-07-22 07:28:20||98.24||98.24||98.24||98.23|208
1626938910000|2021-07-22 07:28:30|98.32||98.31||98.32||98.31||192
1626938920000|2021-07-22 07:28:40|||||||||1505
1626938930000|2021-07-22 07:28:50|98.32|98.25|98.34|98.26|98.38|98.33|98.32|98.25|24743
1626938940000|2021-07-22 07:29:00|98.33|98.28|98.36|98.29|98.36|98.3|98.3|98.28|12528
1626938950000|2021-07-22 07:29:10|98.35|98.3|98.36|98.29|98.36|98.3|98.35|98.29|1900
1626938960000|2021-07-22 07:29:20|98.37|98.3|98.41|98.35|98.41|98.36|98.36|98.3|26438
1626938970000|2021-07-22 07:29:30|98.42|98.36|98.48|98.44|98.48|98.46|98.41|98.36|26291
1626938980000|2021-07-22 07:29:40|98.49|98.45|98.52|98.45|98.52|98.45|98.49|98.45|4747
1626938990000|2021-07-22 07:29:50||98.46||98.49||98.49||98.46|495
1626939000000|2021-07-22 07:30:00|98.51|98.46|98.51|98.44|98.52|98.49|98.51|98.44|3919
1626939010000|2021-07-22 07:30:10||98.45||98.45||98.45||98.45|3448
1626939020000|2021-07-22 07:30:20||98.46||98.47||98.47||98.46|30
1626939040000|2021-07-22 07:30:40|98.52|98.49|98.56|98.51|98.57|98.51|98.52|98.49|2148
1626939050000|2021-07-22 07:30:50|98.55|98.49|98.53|98.45|98.55|98.49|98.53|98.44|6470
1626939060000|2021-07-22 07:31:00|||||||||1010
1626939070000|2021-07-22 07:31:10|98.52|98.44|98.42|98.35|98.52|98.44|98.38|98.34|28326
1626939080000|2021-07-22 07:31:20|98.44|98.36|98.45|98.38|98.45|98.39|98.44|98.36|7490
1626939090000|2021-07-22 07:31:30|98.49|98.39|98.49|98.43|98.49|98.43|98.49|98.39|22652
1626939100000|2021-07-22 07:31:40|98.48|98.44|98.48|98.38|98.48|98.44|98.48|98.38|3090
1626939110000|2021-07-22 07:31:50||98.39||98.41||98.41||98.39|16621
1626939120000|2021-07-22 07:32:00|98.49|98.42|98.49|98.42|98.49|98.42|98.49|98.42|0
1626939130000|2021-07-22 07:32:10|98.48|98.4|98.54|98.45|98.55|98.45|98.46|98.38|31069
1626939140000|2021-07-22 07:32:20|98.55|98.44|98.52|98.44|98.55|98.5|98.52|98.42|500
1626939150000|2021-07-22 07:32:30|||||||||4000
1626939160000|2021-07-22 07:32:40|98.51|98.43|98.53|98.46|98.55|98.46|98.44|98.43|43241
1626939170000|2021-07-22 07:32:50|98.54|98.47|98.6|98.52|98.68|98.56|98.54|98.47|13021
1626939180000|2021-07-22 07:33:00|98.61|98.53|98.62|98.53|98.64|98.53|98.61|98.53|1034
1626939190000|2021-07-22 07:33:10|98.61|98.52|98.63|98.55|98.63|98.55|98.61|98.52|10
1626939200000|2021-07-22 07:33:20|98.64|98.56|98.74|98.64|98.75|98.64|98.64|98.56|23802
1626939210000|2021-07-22 07:33:30|98.73|98.65|98.79|98.7|98.81|98.7|98.73|98.65|5219
1626939220000|2021-07-22 07:33:40|98.8|98.71|98.81|98.72|98.86|98.74|98.8|98.71|29182
1626939230000|2021-07-22 07:33:50|98.82|98.73|98.87|98.78|98.87|98.78|98.82|98.73|1762
1626939240000|2021-07-22 07:34:00||98.79||98.8||98.8||98.79|7500
1626939250000|2021-07-22 07:34:10|||||||||25290
1626939260000|2021-07-22 07:34:20|98.86|98.79|98.86|98.79|98.86|98.8|98.85|98.78|8018
1626939270000|2021-07-22 07:34:30|98.87|98.8|98.98|98.89|99|98.94|98.87|98.8|50237
1626939280000|2021-07-22 07:34:40|98.97|98.86|98.95|98.85|98.97|98.86|98.95|98.84|11502
1626939290000|2021-07-22 07:34:50|||||||||1107
1626939300000|2021-07-22 07:35:00|98.96|98.86|98.98|98.89|98.99|98.89|98.96|98.86|9594
1626939310000|2021-07-22 07:35:10|98.99|98.9|98.99|98.9|98.99|98.9|98.99|98.9|380
1626939320000|2021-07-22 07:35:20|98.98||98.97||98.99||98.97||0
1626939330000|2021-07-22 07:35:30|98.98|98.91|98.98|98.92|98.98|98.92|98.98|98.91|191
1626939340000|2021-07-22 07:35:40|98.97||98.96||98.98||98.96||934
1626939350000|2021-07-22 07:35:50|98.97|98.93|99.11|99.03|99.16|99.15|98.97|98.93|196997
1626939360000|2021-07-22 07:36:00|99.12|99.02|99.05|99|99.12|99.02|99|98.98|38795
1626939380000|2021-07-22 07:36:20|99.06|99.01|99.1|99.02|99.16|99.06|99.06|99.01|13605
1626939390000|2021-07-22 07:36:30|99.05|99.01|99.01|98.96|99.09|99.02|98.99|98.9|61896
1626939400000|2021-07-22 07:36:40|99.02||99.03||99.04||99.01||0
1626939410000|2021-07-22 07:36:50|99.02|98.9|98.98|98.9|99.02|98.91|98.94|98.89|455
1626939420000|2021-07-22 07:37:00|98.97|98.89|98.95|98.86|98.97|98.9|98.9|98.85|16479
1626939430000|2021-07-22 07:37:10|98.96|98.87|98.97|98.92|98.98|98.92|98.96|98.87|9109
1626939440000|2021-07-22 07:37:20|98.96|98.91|98.89|98.85|98.96|98.91|98.89|98.85|42704
1626939450000|2021-07-22 07:37:30|||||||||14006
1626939460000|2021-07-22 07:37:40|98.91|98.86|98.93|98.86|98.93|98.86|98.91|98.86|555
1626939470000|2021-07-22 07:37:50|98.92|98.85|98.88|98.79|98.93|98.85|98.84|98.76|61006
1626939480000|2021-07-22 07:38:00|98.87||98.84||98.87||98.83||9651
1626939490000|2021-07-22 07:38:10|98.85|98.8|98.91|98.82|98.92|98.82|98.85|98.8|10092
1626939500000|2021-07-22 07:38:20|98.89||98.89||98.89||98.89||28197
1626939510000|2021-07-22 07:38:30|98.88|98.81|98.89|98.82|98.89|98.82|98.88|98.81|11
1626939520000|2021-07-22 07:38:40|98.91|98.83|98.98|98.88|98.99|98.88|98.91|98.83|8268
1626939530000|2021-07-22 07:38:50|98.97|98.89|98.98|98.89|98.99|98.89|98.97|98.89|0
1626939560000|2021-07-22 07:39:20|98.97|98.9|98.97|98.9|98.97|98.9|98.96|98.9|4500
1626939570000|2021-07-22 07:39:30|98.99|98.97|98.99|98.91|99|98.97|98.99|98.9|1016
1626939580000|2021-07-22 07:39:40|99|98.9|99|98.91|99|98.91|99|98.9|226
1626939590000|2021-07-22 07:39:50|98.99|98.92|98.99|98.91|99|98.92|98.98|98.89|6271
1626939600000|2021-07-22 07:40:00|||||||||8030
1626939630000|2021-07-22 07:40:30|98.97||98.97||98.97||98.97||100906
1626939640000|2021-07-22 07:40:40|||||||||4
1626939650000|2021-07-22 07:40:50|98.94|98.9|98.78|98.73|98.94|98.9|98.78|98.69|29558
1626939660000|2021-07-22 07:41:00|98.79||98.79||98.79||98.79||100312
1626939670000|2021-07-22 07:41:10|98.8|98.74|98.79|98.74|98.8|98.74|98.79|98.74|8136
1626939680000|2021-07-22 07:41:20|||||||||838
1626939690000|2021-07-22 07:41:30|98.78|98.73|98.78|98.73|98.78|98.73|98.78|98.73|100
1626939700000|2021-07-22 07:41:40|98.79|98.7|98.74|98.68|98.79|98.73|98.74|98.68|6895
1626939710000|2021-07-22 07:41:50|98.75|98.69|98.74|98.68|98.75|98.69|98.74|98.68|230
1626939720000|2021-07-22 07:42:00|98.73||98.74||98.74||98.72||0
1626939730000|2021-07-22 07:42:10||98.69||98.69||98.69||98.69|11753
1626939740000|2021-07-22 07:42:20|98.75|98.7|98.84|98.76|98.87|98.77|98.74|98.7|14454
1626939750000|2021-07-22 07:42:30||98.77||98.77||98.77||98.77|0
1626939760000|2021-07-22 07:42:40||98.78||98.78||98.78||98.78|0
1626939770000|2021-07-22 07:42:50||98.77||98.77||98.77||98.77|36
1626939780000|2021-07-22 07:43:00|98.83|98.76|98.71|98.62|98.83|98.77|98.71|98.61|32619
1626939790000|2021-07-22 07:43:10||98.63||98.63||98.63||98.63|130
1626939800000|2021-07-22 07:43:20||98.64||98.64||98.64||98.64|0
1626939810000|2021-07-22 07:43:30|98.72|98.65|98.77|98.67|98.78|98.67|98.72|98.65|0
1626939820000|2021-07-22 07:43:40|98.79|98.68|98.84|98.73|98.85|98.73|98.79|98.68|7675
1626939830000|2021-07-22 07:43:50|98.86|98.74|98.86|98.76|98.87|98.77|98.86|98.74|0
1626939840000|2021-07-22 07:44:00|98.85|98.77|98.84|98.78|98.85|98.78|98.84|98.77|5
1626939850000|2021-07-22 07:44:10|98.83|98.77|98.81|98.71|98.83|98.77|98.76|98.68|10027
1626939860000|2021-07-22 07:44:20||98.7||98.7||98.7||98.7|1000
1626939870000|2021-07-22 07:44:30||98.71||98.71||98.71||98.71|0
1626939880000|2021-07-22 07:44:40|98.79|98.72|98.79|98.72|98.79|98.73|98.79|98.71|0
1626939890000|2021-07-22 07:44:50|98.82|98.71|98.84|98.76|98.84|98.76|98.82|98.71|1640
1626939900000|2021-07-22 07:45:00|98.86|98.77|98.89|98.82|98.89|98.82|98.84|98.77|11902
1626939910000|2021-07-22 07:45:10|98.88|98.81|98.88|98.8|98.88|98.81|98.88|98.8|2601
1626939920000|2021-07-22 07:45:20|98.89|98.81|98.94|98.86|98.94|98.86|98.89|98.8|3363
1626939930000|2021-07-22 07:45:30|||||||||10955
1626939940000|2021-07-22 07:45:40||98.87||98.89||98.89||98.87|2340
1626939950000|2021-07-22 07:45:50|98.97|98.9|98.96|98.9|99|98.94|98.95|98.89|23238
1626939960000|2021-07-22 07:46:00|98.95|98.89|98.9|98.87|98.95|98.89|98.9|98.84|7389
1626939970000|2021-07-22 07:46:10|||||||||1300
1626939980000|2021-07-22 07:46:20|98.89|98.84|98.88|98.84|98.9|98.84|98.88|98.84|3889
1626939990000|2021-07-22 07:46:30|98.87|98.8|98.85|98.77|98.88|98.8|98.85|98.77|13314
1626940000000|2021-07-22 07:46:40||98.76||98.77||98.77||98.76|44
1626940010000|2021-07-22 07:46:50||98.76||98.77||98.77||98.76|5000
1626940020000|2021-07-22 07:47:00|98.84|98.76|98.83|98.73|98.84|98.76|98.83|98.73|10
1626940030000|2021-07-22 07:47:10|98.82|98.72|98.8|98.71|98.83|98.72|98.8|98.71|0
1626940040000|2021-07-22 07:47:20|98.79|98.7|98.8|98.72|98.8|98.72|98.78|98.7|0
1626940050000|2021-07-22 07:47:30|98.79|98.73|98.8|98.73|98.8|98.75|98.79|98.72|2248
1626940060000|2021-07-22 07:47:40|||||||||1501
1626940080000|2021-07-22 07:48:00|98.83|98.74|98.74|98.67|98.83|98.74|98.68|98.62|38538
1626940090000|2021-07-22 07:48:10|98.73|98.68|98.73|98.67|98.73|98.68|98.73|98.67|202
1626940100000|2021-07-22 07:48:20|98.74|98.68|98.73|98.67|98.74|98.68|98.73|98.67|17
1626940110000|2021-07-22 07:48:30|98.74|98.68|98.85|98.77|98.88|98.79|98.74|98.68|33054
1626940120000|2021-07-22 07:48:40|98.84|98.75|98.82|98.75|98.85|98.76|98.8|98.73|6577
1626940130000|2021-07-22 07:48:50|98.81|98.74|98.8|98.74|98.81|98.75|98.79|98.69|34354
1626940140000|2021-07-22 07:49:00|98.79||98.78||98.79||98.78||3
1626940150000|2021-07-22 07:49:10|98.79|98.75|98.79|98.75|98.79|98.76|98.77|98.75|19357
1626940160000|2021-07-22 07:49:20|98.81|98.76|98.83|98.78|98.85|98.78|98.81|98.76|3159
1626940170000|2021-07-22 07:49:30|98.85|98.79|98.97|98.89|98.97|98.89|98.85|98.79|7840
1626940180000|2021-07-22 07:49:40|98.96|98.9|98.92|98.88|98.97|98.9|98.89|98.84|18759
1626940190000|2021-07-22 07:49:50|98.91||98.92||98.92||98.91||0
1626940200000|2021-07-22 07:50:00|98.95|98.89|98.97|98.92|98.97|98.92|98.95|98.89|547
1626940210000|2021-07-22 07:50:10|99|98.93|98.99|98.91|99|98.94|98.94|98.88|16540
1626940220000|2021-07-22 07:50:20|98.98||98.98||98.99||98.98||0
1626940230000|2021-07-22 07:50:30|98.99||98.99||98.99||98.99||0
1626940240000|2021-07-22 07:50:40||98.92||98.93||98.93||98.92|7297
1626940250000|2021-07-22 07:50:50||98.92||98.95||98.95||98.92|10312
1626940260000|2021-07-22 07:51:00|99|98.96|99.04|98.99|99.05|99|99|98.95|32871
1626940270000|2021-07-22 07:51:10|99.03|98.98|98.95|98.91|99.03|98.98|98.95|98.89|7888
1626940280000|2021-07-22 07:51:20|98.94|98.89|98.9|98.86|98.94|98.89|98.9|98.85|4557
1626940290000|2021-07-22 07:51:30|98.89|98.82|98.88|98.82|98.89|98.82|98.88|98.82|934
1626940330000|2021-07-22 07:52:10|98.87|98.81|98.81|98.77|98.87|98.81|98.8|98.76|25346
1626940340000|2021-07-22 07:52:20|98.83|98.78|98.88|98.83|98.9|98.83|98.83|98.78|5977
1626940350000|2021-07-22 07:52:30|98.87|98.82|98.85|98.78|98.87|98.82|98.85|98.77|0
1626940360000|2021-07-22 07:52:40|98.84|98.77|98.83|98.76|98.84|98.77|98.83|98.76|0
1626940370000|2021-07-22 07:52:50|98.82|98.77|98.82|98.76|98.82|98.77|98.82|98.76|8234
1626940380000|2021-07-22 07:53:00|98.83|98.77|98.83|98.77|98.83|98.77|98.83|98.77|0
1626940390000|2021-07-22 07:53:10|98.82|98.76|98.82|98.76|98.82|98.76|98.82|98.76|0
1626940400000|2021-07-22 07:53:20|98.83|98.77|98.88|98.81|98.88|98.81|98.82|98.77|10507
1626940410000|2021-07-22 07:53:30|98.89||98.88||98.9||98.88||0
1626940420000|2021-07-22 07:53:40||98.82||98.82||98.82||98.82|0
1626940430000|2021-07-22 07:53:50|98.9|98.83|98.93|98.87|98.94|98.91|98.88|98.83|9941
1626940450000|2021-07-22 07:54:10|98.95|98.88|98.97|98.9|98.98|98.91|98.93|98.88|898
1626940460000|2021-07-22 07:54:20||98.91||98.94||98.94||98.91|1000
1626940470000|2021-07-22 07:54:30|98.98|98.95|99.07|99.02|99.11|99.04|98.98|98.95|29952
1626940480000|2021-07-22 07:54:40|99.06|99.01|98.96|98.9|99.06|99.01|98.96|98.89|31539
1626940500000|2021-07-22 07:55:00|98.95|98.89|98.99|98.92|99|98.92|98.95|98.89|389
1626940510000|2021-07-22 07:55:10|98.98|98.93|99|98.96|99|98.96|98.98|98.93|12872
1626940520000|2021-07-22 07:55:20|98.99|98.97|98.99|98.96|98.99|98.97|98.99|98.96|0
1626940530000|2021-07-22 07:55:30|99|98.97|99.06|99.02|99.09|99.02|98.99|98.97|20018
1626940540000|2021-07-22 07:55:40|99.08|99|99.04|98.99|99.09|99|99.02|98.98|1784
1626940560000|2021-07-22 07:56:00|99.06|99|99.01|98.95|99.06|99|98.99|98.92|7517
1626940570000|2021-07-22 07:56:10|99|98.94|98.97|98.9|99|98.94|98.97|98.9|0
1626940580000|2021-07-22 07:56:20|98.98|98.91|98.98|98.92|98.98|98.92|98.98|98.91|0
1626940590000|2021-07-22 07:56:30|99|98.93|99.04|98.96|99.08|99|99|98.93|10429
1626940600000|2021-07-22 07:56:40|99.03|98.97|98.93|98.87|99.03|98.97|98.89|98.87|18312
1626940610000|2021-07-22 07:56:50|98.95|98.84|98.88|98.84|98.95|98.84|98.87|98.82|5233
1626940620000|2021-07-22 07:57:00|98.87|98.85|98.84|98.77|98.9|98.86|98.83|98.76|29683
1626940630000|2021-07-22 07:57:10|98.85||98.85||98.85||98.85||12326
1626940640000|2021-07-22 07:57:20|98.84|98.76|98.82|98.76|98.84|98.76|98.82|98.76|3
1626940660000|2021-07-22 07:57:40|98.83|98.77|98.7|98.63|98.83|98.77|98.67|98.62|32824
1626940670000|2021-07-22 07:57:50|98.69|98.61|98.68|98.6|98.69|98.63|98.65|98.59|6125
1626940680000|2021-07-22 07:58:00|98.69|98.61|98.69|98.66|98.73|98.66|98.69|98.61|2127
1626940690000|2021-07-22 07:58:10|98.73|98.67|98.62|98.59|98.73|98.68|98.62|98.59|15353
1626940700000|2021-07-22 07:58:20|98.63|98.6|98.65|98.6|98.66|98.61|98.63|98.59|3139
1626940710000|2021-07-22 07:58:30|98.68|98.61|98.65|98.61|98.68|98.62|98.6|98.59|58570
1626940720000|2021-07-22 07:58:40|98.64|98.62|98.58|98.52|98.64|98.62|98.57|98.5|9009
1626940730000|2021-07-22 07:58:50|98.57|98.51|98.5|98.45|98.57|98.51|98.5|98.43|14191
1626940740000|2021-07-22 07:59:00|98.49|98.44|98.5|98.43|98.5|98.44|98.49|98.42|10
1626940750000|2021-07-22 07:59:10|98.52|98.44|98.59|98.51|98.59|98.51|98.52|98.44|11490
1626940760000|2021-07-22 07:59:20|98.58|98.52|98.63|98.55|98.64|98.55|98.57|98.52|4471
1626940770000|2021-07-22 07:59:30|98.66|98.56|98.66|98.59|98.67|98.59|98.66|98.56|1712
1626940780000|2021-07-22 07:59:40|98.67|98.58|98.67|98.59|98.67|98.59|98.67|98.58|0
1626940790000|2021-07-22 07:59:50|98.66|98.6|98.53|98.47|98.67|98.61|98.52|98.46|24988
1626940800000|2021-07-22 08:00:00|98.52|98.48|98.53|98.47|98.54|98.48|98.49|98.47|112
1626940810000|2021-07-22 08:00:10|98.49|98.48|98.49|98.47|98.49|98.48|98.49|98.47|648
1626940820000|2021-07-22 08:00:20|98.54|98.48|98.64|98.54|98.64|98.54|98.51|98.48|19618
1626940830000|2021-07-22 08:00:30|98.63|98.55|98.63|98.56|98.63|98.56|98.63|98.55|3500
1626940840000|2021-07-22 08:00:40|98.64|98.57|98.67|98.62|98.67|98.62|98.64|98.57|3899
1626940850000|2021-07-22 08:00:50|98.72|98.63|98.65|98.57|98.72|98.64|98.64|98.56|17425
1626940860000|2021-07-22 08:01:00|98.64|98.55|98.62|98.54|98.64|98.57|98.61|98.53|3843
1626940870000|2021-07-22 08:01:10|98.61|98.53|98.6|98.52|98.61|98.53|98.53|98.48|4858
1626940880000|2021-07-22 08:01:20|98.59|98.51|98.6|98.52|98.6|98.52|98.58|98.5|0
1626940890000|2021-07-22 08:01:30|98.59|98.53|98.69|98.61|98.7|98.61|98.59|98.53|6173
1626940900000|2021-07-22 08:01:40|98.7|98.62|98.73|98.64|98.73|98.64|98.7|98.61|3473
1626940910000|2021-07-22 08:01:50|98.72|98.65|98.76|98.67|98.77|98.67|98.72|98.65|2406
1626940920000|2021-07-22 08:02:00|98.7|98.68|98.73|98.66|98.76|98.68|98.7|98.66|4500
1626940930000|2021-07-22 08:02:10|98.72|98.63|98.67|98.61|98.72|98.64|98.67|98.61|13181
1626940940000|2021-07-22 08:02:20|98.68|98.64|98.78|98.72|98.78|98.72|98.65|98.61|7225
1626940960000|2021-07-22 08:02:40|98.77|98.7|98.77|98.69|98.78|98.7|98.76|98.68|1058
1626940970000|2021-07-22 08:02:50|98.78||98.78||98.78||98.77||0
1626940980000|2021-07-22 08:03:00|98.77|98.66|98.75|98.67|98.78|98.67|98.73|98.66|506
1626940990000|2021-07-22 08:03:10|98.78|98.68|98.79|98.71|98.81|98.71|98.78|98.68|1576
1626941000000|2021-07-22 08:03:20|98.78|98.69|98.76|98.69|98.78|98.69|98.76|98.69|0
1626941010000|2021-07-22 08:03:30|98.77|98.7|98.8|98.72|98.81|98.72|98.77|98.7|1272
1626941020000|2021-07-22 08:03:40|98.81|98.73|98.84|98.78|98.88|98.78|98.81|98.73|1393
1626941030000|2021-07-22 08:03:50|98.83|98.77|98.8|98.76|98.84|98.78|98.79|98.74|13750
1626941040000|2021-07-22 08:04:00|98.79|98.74|98.79|98.71|98.79|98.74|98.75|98.66|17385
1626941050000|2021-07-22 08:04:10|98.8|98.72|98.79|98.75|98.8|98.76|98.79|98.72|9973
1626941060000|2021-07-22 08:04:20|||||||||5000
1626941070000|2021-07-22 08:04:30|98.78|98.7|98.79|98.72|98.79|98.72|98.76|98.69|25
1626941080000|2021-07-22 08:04:40|98.8|98.73|98.8|98.76|98.84|98.76|98.79|98.73|32123
1626941090000|2021-07-22 08:04:50|98.83|98.77|98.84|98.79|98.84|98.79|98.8|98.77|9603
1626941100000|2021-07-22 08:05:00|98.87|98.8|98.87|98.82|98.92|98.82|98.87|98.8|1893
1626941110000|2021-07-22 08:05:10||98.8||98.81||98.81||98.8|0
1626941120000|2021-07-22 08:05:20|98.91|98.82|98.87|98.82|98.91|98.83|98.87|98.82|31334
1626941130000|2021-07-22 08:05:30|98.86|98.81|98.85|98.79|98.86|98.81|98.85|98.79|934
1626941140000|2021-07-22 08:05:40|98.89|98.8|98.94|98.86|98.94|98.86|98.89|98.8|1897
1626941150000|2021-07-22 08:05:50|||||||||8086
1626941160000|2021-07-22 08:06:00||98.87||98.91||98.91||98.87|96
1626941170000|2021-07-22 08:06:10|98.93|98.88|98.93|98.88|98.94|98.91|98.92|98.87|1755
1626941180000|2021-07-22 08:06:20|98.94|98.89|98.95|98.88|98.98|98.93|98.93|98.87|10560
1626941200000|2021-07-22 08:06:40|||||||||2003
1626941210000|2021-07-22 08:06:50|98.94|98.87|98.86|98.79|98.94|98.87|98.86|98.79|44618
1626941220000|2021-07-22 08:07:00|98.85|98.75|98.83|98.77|98.85|98.77|98.8|98.75|3570
1626941230000|2021-07-22 08:07:10|98.82|98.76|98.85|98.78|98.86|98.8|98.82|98.76|3457
1626941240000|2021-07-22 08:07:20|98.86|98.79|98.87|98.79|98.87|98.79|98.85|98.78|801
1626941250000|2021-07-22 08:07:30|98.86||98.86||98.86||98.86||0
1626941260000|2021-07-22 08:07:40|98.87|98.8|98.87|98.8|98.87|98.8|98.87|98.8|10554
1626941270000|2021-07-22 08:07:50|98.86|98.81|98.85|98.81|98.86|98.81|98.82|98.79|16295
1626941280000|2021-07-22 08:08:00|98.84|98.78|98.72|98.67|98.84|98.78|98.72|98.65|34252
1626941290000|2021-07-22 08:08:10|98.71|98.68|98.78|98.7|98.79|98.72|98.71|98.67|6613
1626941300000|2021-07-22 08:08:20|98.79|98.71|98.79|98.72|98.79|98.72|98.79|98.69|0
1626941310000|2021-07-22 08:08:30|98.8|98.73|98.82|98.74|98.83|98.74|98.8|98.73|20
1626941320000|2021-07-22 08:08:40|98.84|98.76|98.87|98.8|98.87|98.8|98.82|98.76|0
1626941330000|2021-07-22 08:08:50|98.86|98.79|98.86|98.79|98.86|98.79|98.86|98.79|0
1626941340000|2021-07-22 08:09:00|98.85||98.83||98.85||98.83||0
1626941350000|2021-07-22 08:09:10|98.82||98.82||98.82||98.82||0
1626941360000|2021-07-22 08:09:20|98.81|98.74|98.87|98.83|98.87|98.83|98.78|98.73|6417
1626941370000|2021-07-22 08:09:30||98.82||98.82||98.82||98.82|0
1626941380000|2021-07-22 08:09:40||98.83||98.83||98.83||98.83|11763
1626941390000|2021-07-22 08:09:50|98.9|98.84|98.92|98.87|98.94|98.87|98.9|98.84|1533
1626941400000|2021-07-22 08:10:00|98.89|98.88|98.91|98.87|98.98|98.92|98.89|98.87|9409
1626941410000|2021-07-22 08:10:10|98.9||98.89||98.9||98.89||0
1626941420000|2021-07-22 08:10:20|98.9|98.82|98.91|98.87|98.91|98.87|98.88|98.81|18369
1626941430000|2021-07-22 08:10:30|||||||||19328
1626941440000|2021-07-22 08:10:40|98.95|98.88|98.94|98.88|98.95|98.91|98.91|98.87|9592
1626941450000|2021-07-22 08:10:50|98.95|98.89|98.95|98.91|98.95|98.91|98.95|98.89|4234
1626941460000|2021-07-22 08:11:00|99|98.92|99.06|99|99.08|99|99|98.92|23498
1626941470000|2021-07-22 08:11:10|99.05|98.99|99|98.97|99.05|98.99|99|98.97|4142
1626941490000|2021-07-22 08:11:30|99.03|98.98|99.04|99|99.05|99.01|99.01|98.97|2205
1626941500000|2021-07-22 08:11:40|99.05|99.01|99.05|99.01|99.1|99.05|99.05|99.01|19597
1626941510000|2021-07-22 08:11:50|99.04|99|99|98.96|99.04|99|98.99|98.96|19617
1626941520000|2021-07-22 08:12:00|99.03|98.97|98.97|98.94|99.05|98.98|98.97|98.94|17344
1626941530000|2021-07-22 08:12:10|98.99|98.95|99|98.96|99.04|98.97|98.99|98.94|3807
1626941540000|2021-07-22 08:12:20|98.99|98.95|98.99|98.95|98.99|98.95|98.99|98.95|1010
1626941550000|2021-07-22 08:12:30|98.98|98.94|98.97|98.94|98.99|98.94|98.97|98.94|14337
1626941560000|2021-07-22 08:12:40|98.98|98.95|98.98|98.95|98.98|98.95|98.98|98.95|0
1626941580000|2021-07-22 08:13:00|98.97|98.94|98.98|98.95|99|98.96|98.93|98.88|12583
1626941590000|2021-07-22 08:13:10|98.97|98.92|98.96|98.92|98.97|98.92|98.96|98.9|15507
1626941600000|2021-07-22 08:13:20|98.95|98.9|98.93|98.88|98.95|98.9|98.92|98.88|3045
1626941610000|2021-07-22 08:13:30|98.96|98.89|99|98.94|99|98.94|98.93|98.88|34033
1626941620000|2021-07-22 08:13:40|||||||||274
1626941630000|2021-07-22 08:13:50|98.99|98.95|99|98.94|99|98.96|98.98|98.93|4973
1626941640000|2021-07-22 08:14:00|98.99||98.99||98.99||98.99||10229
1626941650000|2021-07-22 08:14:10|||||||||27845
1626941660000|2021-07-22 08:14:20|98.98|98.93|98.96|98.93|98.98|98.94|98.95|98.92|1762
1626941670000|2021-07-22 08:14:30|98.95|98.91|98.95|98.91|98.96|98.91|98.95|98.91|10000
1626941680000|2021-07-22 08:14:40|98.94|98.92|99|98.96|99|98.96|98.94|98.92|1493
1626941690000|2021-07-22 08:14:50|99.03|98.97|99.08|99.03|99.08|99.03|99.03|98.97|3768
1626941700000|2021-07-22 08:15:00|99.05|99.01|99.01|98.97|99.05|99.01|99|98.96|11987
1626941710000|2021-07-22 08:15:10||98.96||98.97||98.97||98.96|0
1626941720000|2021-07-22 08:15:20|99.03|98.98|99|98.96|99.03|98.99|99|98.96|1191
1626941730000|2021-07-22 08:15:30|98.99|98.93|98.92|98.9|99|98.93|98.92|98.86|38956
1626941740000|2021-07-22 08:15:40|98.93|98.91|98.86|98.83|98.96|98.92|98.86|98.81|11305
1626941750000|2021-07-22 08:15:50|98.85|98.81|98.75|98.69|98.85|98.81|98.75|98.68|30516
1626941760000|2021-07-22 08:16:00|98.74|98.68|98.74|98.68|98.76|98.69|98.74|98.67|0
1626941770000|2021-07-22 08:16:10|98.76|98.69|98.67|98.63|98.78|98.74|98.66|98.61|6349
1626941780000|2021-07-22 08:16:20|98.66|98.61|98.6|98.54|98.66|98.62|98.6|98.52|9075
1626941790000|2021-07-22 08:16:30|98.59|98.52|98.58|98.55|98.59|98.55|98.54|98.5|12060
1626941800000|2021-07-22 08:16:40|98.61|98.56|98.62|98.54|98.68|98.61|98.58|98.52|11833
1626941810000|2021-07-22 08:16:50|98.59|98.55|98.56|98.5|98.63|98.55|98.56|98.5|6451
1626941820000|2021-07-22 08:17:00|98.54|98.47|98.5|98.44|98.54|98.49|98.5|98.44|41917
1626941830000|2021-07-22 08:17:10|98.49|98.41|98.6|98.52|98.6|98.52|98.48|98.41|39299
1626941840000|2021-07-22 08:17:20|98.59|98.53|98.65|98.57|98.66|98.58|98.58|98.53|1783
1626941850000|2021-07-22 08:17:30||98.56||98.56||98.57||98.56|95
1626941870000|2021-07-22 08:17:50|98.63||98.62||98.63||98.62||0
1626941880000|2021-07-22 08:18:00|98.61|98.52|98.67|98.62|98.68|98.63|98.57|98.52|44382
1626941890000|2021-07-22 08:18:10|98.66|98.63|98.67|98.63|98.67|98.63|98.66|98.63|1636
1626941900000|2021-07-22 08:18:20|98.68|98.64|98.7|98.64|98.78|98.72|98.68|98.64|26933
1626941910000|2021-07-22 08:18:30|98.69|98.65|98.72|98.66|98.76|98.69|98.69|98.65|8262
1626941920000|2021-07-22 08:18:40|98.73|98.67|98.75|98.7|98.76|98.73|98.73|98.67|1129
1626941930000|2021-07-22 08:18:50|98.76|98.71|98.8|98.76|98.82|98.76|98.76|98.71|5180
1626941940000|2021-07-22 08:19:00|98.79|98.74|98.73|98.69|98.79|98.76|98.73|98.66|19362
1626941950000|2021-07-22 08:19:10|98.72|98.68|98.72|98.68|98.72|98.68|98.72|98.68|507
1626941960000|2021-07-22 08:19:20|98.71|98.64|98.71|98.65|98.71|98.65|98.7|98.64|3406
1626941970000|2021-07-22 08:19:30|98.7|98.66|98.68|98.66|98.71|98.67|98.64|98.6|8562
1626941980000|2021-07-22 08:19:40|98.67|98.63|98.76|98.7|98.77|98.7|98.66|98.62|6711
1626941990000|2021-07-22 08:19:50|98.77|98.71|98.79|98.71|98.79|98.72|98.76|98.68|2198
1626942000000|2021-07-22 08:20:00|98.75|98.72|98.8|98.75|98.8|98.75|98.75|98.72|703
1626942010000|2021-07-22 08:20:10|98.79|98.76|98.79|98.71|98.8|98.76|98.79|98.71|3372
1626942030000|2021-07-22 08:20:30|||||||||10000
1626942040000|2021-07-22 08:20:40||98.72||98.72||98.72||98.72|100
1626942050000|2021-07-22 08:20:50|||||||||83
1626942060000|2021-07-22 08:21:00|||||||||1800
1626942070000|2021-07-22 08:21:10|98.8|98.73|98.85|98.79|98.9|98.83|98.8|98.73|42063
1626942080000|2021-07-22 08:21:20|98.86|98.8|98.87|98.8|98.88|98.8|98.86|98.8|250
1626942090000|2021-07-22 08:21:30||98.79||98.8||98.8||98.79|5880
1626942100000|2021-07-22 08:21:40||98.79||98.8||98.81||98.79|0
1626942110000|2021-07-22 08:21:50|98.88|98.81|98.88|98.81|98.9|98.83|98.88|98.81|3733
1626942120000|2021-07-22 08:22:00|98.87|98.82|98.87|98.82|98.87|98.82|98.87|98.82|0
1626942130000|2021-07-22 08:22:10|98.9|98.83|98.92|98.88|98.92|98.88|98.9|98.83|53012
1626942140000|2021-07-22 08:22:20|98.95|98.89|98.95|98.89|98.96|98.89|98.94|98.88|0
1626942150000|2021-07-22 08:22:30|98.96|98.9|98.96|98.9|98.98|98.9|98.95|98.89|0
1626942160000|2021-07-22 08:22:40|98.95|98.88|98.94|98.88|98.95|98.88|98.93|98.88|1651
1626942170000|2021-07-22 08:22:50|98.93|98.87|98.93|98.87|98.93|98.87|98.93|98.87|8944
1626942180000|2021-07-22 08:23:00|98.94|98.88|98.99|98.94|99|98.95|98.9|98.87|3529
1626942190000|2021-07-22 08:23:10|98.98|98.91|98.99|98.91|98.99|98.91|98.97|98.9|3302
1626942200000|2021-07-22 08:23:20|98.98||98.99||98.99||98.98||61814
1626942210000|2021-07-22 08:23:30|99|98.92|99.08|99.01|99.09|99.01|99|98.92|9522
1626942220000|2021-07-22 08:23:40|99.09||99.08||99.1||99.08||2030
1626942230000|2021-07-22 08:23:50|99.09|99|98.97|98.93|99.09|99.02|98.97|98.93|34845
1626942240000|2021-07-22 08:24:00|98.96|98.92|98.9|98.84|98.96|98.92|98.9|98.81|14775
1626942250000|2021-07-22 08:24:10|98.91|98.85|98.92|98.85|98.93|98.88|98.9|98.84|19940
1626942260000|2021-07-22 08:24:20|98.91|98.84|98.89|98.84|98.91|98.84|98.89|98.84|8754
1626942270000|2021-07-22 08:24:30|98.9|98.85|98.95|98.89|98.97|98.91|98.9|98.85|1600
1626942280000|2021-07-22 08:24:40|98.96|98.9|98.98|98.94|98.98|98.94|98.96|98.9|6649
1626942290000|2021-07-22 08:24:50||98.93||98.94||98.94||98.91|0
1626942300000|2021-07-22 08:25:00|98.97|98.92|98.94|98.87|98.97|98.92|98.94|98.86|4197
1626942310000|2021-07-22 08:25:10|98.93|98.86|98.92|98.85|98.93|98.86|98.92|98.84|8093
1626942320000|2021-07-22 08:25:20||98.87||98.88||98.88||98.87|600
1626942330000|2021-07-22 08:25:30|98.94|98.87|98.95|98.9|98.95|98.91|98.92|98.87|4976
1626942340000|2021-07-22 08:25:40||98.91||98.91||98.91||98.91|5305
1626942350000|2021-07-22 08:25:50|98.94|98.9|98.88|98.81|98.94|98.9|98.88|98.8|23200
1626942360000|2021-07-22 08:26:00|98.87|98.8|98.85|98.8|98.87|98.8|98.83|98.77|7808
1626942370000|2021-07-22 08:26:10||98.81||98.81||98.81||98.81|404
1626942380000|2021-07-22 08:26:20|98.84|98.78|98.83|98.78|98.84|98.78|98.83|98.77|1034
1626942390000|2021-07-22 08:26:30|98.85|98.79|98.85|98.82|98.85|98.82|98.85|98.79|3760
1626942410000|2021-07-22 08:26:50|98.84|98.81|98.79|98.76|98.84|98.81|98.79|98.76|15028
1626942420000|2021-07-22 08:27:00|98.8||98.79||98.8||98.79||0
1626942430000|2021-07-22 08:27:10|98.81|98.77|98.81|98.77|98.82|98.8|98.81|98.76|5935
1626942440000|2021-07-22 08:27:20|98.82|98.76|98.87|98.83|98.9|98.83|98.81|98.76|14222
1626942450000|2021-07-22 08:27:30|98.9|98.84|98.9|98.86|98.9|98.87|98.9|98.84|2633
1626942460000|2021-07-22 08:27:40|98.89|98.83|98.87|98.83|98.9|98.84|98.87|98.83|36872
1626942470000|2021-07-22 08:27:50||98.84||98.84||98.84||98.83|373
1626942480000|2021-07-22 08:28:00|98.86|98.83|98.83|98.78|98.86|98.83|98.83|98.77|3537
1626942490000|2021-07-22 08:28:10|98.85|98.79|98.92|98.87|98.93|98.89|98.85|98.79|9347
1626942500000|2021-07-22 08:28:20|98.93|98.88|98.93|98.87|98.94|98.88|98.93|98.87|5602
1626942510000|2021-07-22 08:28:30|98.94|98.88|98.89|98.87|98.95|98.92|98.89|98.87|647
1626942520000|2021-07-22 08:28:40|98.91||98.91||98.92||98.91||3404
1626942530000|2021-07-22 08:28:50|98.92|98.88|98.92|98.88|98.92|98.88|98.92|98.87|8
1626942540000|2021-07-22 08:29:00|98.91|98.87|98.9|98.88|98.91|98.88|98.9|98.87|1503
1626942550000|2021-07-22 08:29:10|98.92|98.89|98.91|98.88|98.92|98.9|98.91|98.88|2740
1626942580000|2021-07-22 08:29:40|98.92|98.89|98.94|98.92|98.95|98.92|98.92|98.89|4949
1626942590000|2021-07-22 08:29:50|98.93|98.9|98.91|98.88|98.94|98.9|98.91|98.88|7741
1626942600000|2021-07-22 08:30:00|98.9|98.89|98.95|98.89|98.95|98.89|98.9|98.88|53149
1626942610000|2021-07-22 08:30:10|98.97|98.9|98.98|98.91|99|98.94|98.96|98.89|6004
1626942620000|2021-07-22 08:30:20|98.97||98.97||98.97||98.97||0
1626942630000|2021-07-22 08:30:30|98.99|98.92|98.88|98.82|98.99|98.93|98.88|98.8|33906
1626942640000|2021-07-22 08:30:40|98.86|98.8|98.81|98.77|98.86|98.8|98.81|98.77|4510
1626942650000|2021-07-22 08:30:50|98.8|98.76|98.78|98.72|98.8|98.76|98.78|98.71|107178
1626942660000|2021-07-22 08:31:00|98.77|98.73|98.76|98.72|98.77|98.74|98.76|98.7|0
1626942670000|2021-07-22 08:31:10|98.77|98.73|98.84|98.78|98.85|98.78|98.77|98.73|18498
1626942680000|2021-07-22 08:31:20|98.83||98.82||98.83||98.82||0
1626942690000|2021-07-22 08:31:30|98.83|98.76|98.79|98.74|98.83|98.76|98.79|98.72|3265
1626942700000|2021-07-22 08:31:40|98.8|98.75|98.81|98.75|98.81|98.75|98.8|98.75|10137
1626942720000|2021-07-22 08:32:00|98.8|98.74|98.79|98.74|98.8|98.74|98.79|98.73|553
1626942730000|2021-07-22 08:32:10|98.78|98.75|98.78|98.75|98.78|98.75|98.78|98.75|0
1626942740000|2021-07-22 08:32:20|98.79|98.76|98.82|98.78|98.84|98.78|98.79|98.76|1930
1626942750000|2021-07-22 08:32:30|98.79|98.79|98.9|98.85|98.9|98.85|98.79|98.79|8326
1626942760000|2021-07-22 08:32:40|98.91|98.86|98.92|98.86|98.93|98.88|98.85|98.84|6243
1626942770000|2021-07-22 08:32:50|98.91|98.85|98.9|98.85|98.91|98.86|98.9|98.85|0
1626942780000|2021-07-22 08:33:00|98.91|98.86|98.9|98.85|98.92|98.86|98.9|98.85|0
1626942790000|2021-07-22 08:33:10|||||||||4006
1626942800000|2021-07-22 08:33:20|98.89|98.84|98.9|98.88|98.92|98.88|98.86|98.8|6452
1626942810000|2021-07-22 08:33:30|98.93|98.89|98.92|98.88|98.96|98.91|98.91|98.88|38765
1626942820000|2021-07-22 08:33:40|||||||||5000
1626942830000|2021-07-22 08:33:50|98.94|98.89|98.94|98.89|98.96|98.9|98.93|98.88|7545
1626942840000|2021-07-22 08:34:00|98.93|98.88|98.95|98.89|98.95|98.89|98.86|98.8|41751
1626942850000|2021-07-22 08:34:10|98.94|98.88|98.95|98.89|98.95|98.89|98.94|98.88|0
1626942860000|2021-07-22 08:34:20|98.94|98.9|98.96|98.9|98.96|98.9|98.94|98.9|0
1626942870000|2021-07-22 08:34:30|98.97|98.91|98.94|98.89|98.98|98.92|98.93|98.89|5895
1626942890000|2021-07-22 08:34:50|98.96|98.9|98.99|98.95|98.99|98.95|98.95|98.9|1131
1626942900000|2021-07-22 08:35:00|98.98|98.94|98.97|98.92|98.99|98.94|98.97|98.92|10000
1626942910000|2021-07-22 08:35:10|98.96||98.95||98.96||98.95||0
1626942920000|2021-07-22 08:35:20|98.98|98.93|99.05|98.99|99.06|99|98.98|98.93|21275
1626942930000|2021-07-22 08:35:30|99.06|99|99.04|98.99|99.08|99|99.04|98.99|1532
1626942940000|2021-07-22 08:35:40||99||99.01||99.01||99|5000
1626942950000|2021-07-22 08:35:50|99.03|99.02|99.08|99.04|99.09|99.05|99.03|99.02|6385
1626942960000|2021-07-22 08:36:00|99.07|99.05|99.07|99.04|99.07|99.05|99.07|99.04|1758
1626942970000|2021-07-22 08:36:10|99.06|99.01|99.05|98.99|99.06|99.01|99.03|98.98|15835
1626942980000|2021-07-22 08:36:20|99.04|99|98.98|98.97|99.04|99.01|98.98|98.96|8654
1626943000000|2021-07-22 08:36:40|||||||||312
1626943010000|2021-07-22 08:36:50|||||||||5000
1626943020000|2021-07-22 08:37:00|98.97|98.96|98.96|98.91|98.97|98.96|98.95|98.88|3133
1626943030000|2021-07-22 08:37:10|98.95||98.95||98.95||98.94||3000
1626943040000|2021-07-22 08:37:20|98.94||98.94||98.95||98.94||9013
1626943050000|2021-07-22 08:37:30|98.95|98.92|98.95|98.92|98.95|98.92|98.95|98.91|390
1626943060000|2021-07-22 08:37:40|98.94|98.91|98.96|98.92|98.98|98.94|98.94|98.91|15658
1626943070000|2021-07-22 08:37:50|98.95|98.91|98.95|98.92|98.95|98.92|98.9|98.88|24154
1626943080000|2021-07-22 08:38:00|98.97|98.93|98.97|98.94|98.97|98.94|98.97|98.93|8802
1626943090000|2021-07-22 08:38:10||98.93||98.95||98.95||98.93|2755
1626943120000|2021-07-22 08:38:40|98.98|98.96|99.03|99|99.05|99|98.98|98.95|10694
1626943130000|2021-07-22 08:38:50|99.01|98.97|99|98.97|99.01|98.97|98.99|98.97|4521
1626943140000|2021-07-22 08:39:00|99.03|98.98|99.01|98.97|99.03|99|99.01|98.97|14461
1626943150000|2021-07-22 08:39:10|99|98.95|98.96|98.92|99|98.98|98.96|98.92|26200
1626943160000|2021-07-22 08:39:20|98.98|98.93|99|98.96|99|98.96|98.98|98.93|5556
1626943170000|2021-07-22 08:39:30|98.99|98.95|99|98.94|99|98.95|98.98|98.93|2882
1626943180000|2021-07-22 08:39:40|98.96|98.95|99|98.94|99|98.96|98.96|98.94|6167
1626943190000|2021-07-22 08:39:50|98.99|98.95|98.94|98.92|98.99|98.96|98.94|98.92|3148
1626943200000|2021-07-22 08:40:00|98.93|98.91|98.92|98.91|98.94|98.91|98.92|98.91|646
1626943210000|2021-07-22 08:40:10|98.93|98.92|99.04|98.98|99.06|99|98.93|98.92|31954
1626943220000|2021-07-22 08:40:20|99.02|98.99|99.01|98.97|99.04|99|99.01|98.97|9479
1626943230000|2021-07-22 08:40:30|99|98.96|98.99|98.96|99|98.96|98.99|98.95|2938
1626943240000|2021-07-22 08:40:40||98.95||98.96||98.96||98.95|0
1626943250000|2021-07-22 08:40:50||98.97||98.95||98.97||98.95|0
1626943260000|2021-07-22 08:41:00|99|98.96|99.04|98.98|99.06|99.02|98.99|98.96|36335
1626943270000|2021-07-22 08:41:10|99.03|98.96|98.98|98.95|99.03|98.97|98.95|98.94|29677
1626943280000|2021-07-22 08:41:20|98.97|98.94|99|98.94|99|98.94|98.94|98.89|4954
1626943290000|2021-07-22 08:41:30|98.99|98.95|99|98.95|99|98.95|98.99|98.94|0
1626943300000|2021-07-22 08:41:40|98.99|98.96|98.97|98.94|98.99|98.96|98.97|98.94|4255
1626943310000|2021-07-22 08:41:50|98.98|98.95|98.97|98.94|99|98.95|98.97|98.94|0
1626943320000|2021-07-22 08:42:00|98.96|98.91|98.93|98.9|98.96|98.91|98.92|98.89|6939
1626943330000|2021-07-22 08:42:10|98.92|98.89|98.92|98.89|98.93|98.91|98.91|98.89|6174
1626943350000|2021-07-22 08:42:30|98.91|98.87|98.93|98.88|98.93|98.88|98.89|98.83|6334
1626943360000|2021-07-22 08:42:40|98.92|98.87|98.93|98.89|98.93|98.92|98.91|98.86|1887
1626943370000|2021-07-22 08:42:50|98.92|98.88|98.93|98.87|98.93|98.88|98.92|98.86|1530
1626943380000|2021-07-22 08:43:00|98.94|98.88|98.99|98.94|99|98.94|98.93|98.88|6301
1626943390000|2021-07-22 08:43:10|98.98|98.93|98.95|98.91|98.98|98.93|98.95|98.88|10436
1626943400000|2021-07-22 08:43:20|98.94|98.89|98.99|98.94|98.99|98.94|98.92|98.86|9512
1626943410000|2021-07-22 08:43:30|98.98|98.93|98.98|98.93|98.99|98.93|98.97|98.93|1093
1626943420000|2021-07-22 08:43:40|98.99|98.94|98.98|98.94|98.99|98.95|98.98|98.93|3614
1626943440000|2021-07-22 08:44:00|98.99|98.93|98.95|98.92|98.99|98.94|98.95|98.89|3471
1626943450000|2021-07-22 08:44:10|98.94|98.93|98.99|98.95|98.99|98.95|98.94|98.91|9021
1626943470000|2021-07-22 08:44:30|99|98.96|98.99|98.96|99.02|99|98.99|98.96|18415
1626943480000|2021-07-22 08:44:40|98.98|98.94|98.96|98.91|98.98|98.94|98.96|98.9|2232
1626943490000|2021-07-22 08:44:50|98.95|98.9|98.96|98.92|98.96|98.92|98.95|98.9|18326
1626943500000|2021-07-22 08:45:00|98.95||98.95||98.95||98.95||687
1626943510000|2021-07-22 08:45:10|98.94|98.9|98.98|98.95|98.98|98.95|98.93|98.9|28657
1626943520000|2021-07-22 08:45:20|99|98.96|99|98.96|99|98.96|99|98.96|2340
1626943530000|2021-07-22 08:45:30|99.01|98.97|99|98.97|99.01|98.97|99|98.96|9660
1626943540000|2021-07-22 08:45:40||98.98||98.97||98.98||98.97|642
1626943560000|2021-07-22 08:46:00|98.99|98.96|98.99|98.96|99|98.96|98.98|98.95|8172
1626943570000|2021-07-22 08:46:10|98.98|98.95|98.99|98.96|98.99|98.96|98.97|98.94|8344
1626943580000|2021-07-22 08:46:20|99|98.94|99.05|99|99.08|99.04|99|98.94|12908
1626943590000|2021-07-22 08:46:30|99.04|98.99|99.01|98.97|99.04|99|99.01|98.97|18214
1626943600000|2021-07-22 08:46:40||98.96||98.96||98.96||98.96|0
1626943610000|2021-07-22 08:46:50||98.97||98.97||98.99||98.97|4293
1626943620000|2021-07-22 08:47:00|99|98.98|98.98|98.93|99.01|98.98|98.98|98.93|18195
1626943630000|2021-07-22 08:47:10|98.99|98.94|99.01|98.96|99.01|98.96|98.99|98.94|3270
1626943640000|2021-07-22 08:47:20|99||99||99||99||0
1626943660000|2021-07-22 08:47:40|99.02|98.97|99.01|98.99|99.04|98.99|99|98.97|24002
1626943670000|2021-07-22 08:47:50|99.04|99.01|99|98.97|99.05|99.01|98.99|98.97|18536
1626943680000|2021-07-22 08:48:00|98.99|98.96|98.98|98.92|98.99|98.96|98.96|98.91|7551
1626943690000|2021-07-22 08:48:10|98.97|98.93|99.01|98.97|99.01|98.97|98.97|98.93|1556
1626943700000|2021-07-22 08:48:20|99.03|98.98|99.01|98.98|99.05|99|99.01|98.98|14391
1626943710000|2021-07-22 08:48:30|99|98.97|99|98.97|99.01|98.97|99|98.97|842
1626943720000|2021-07-22 08:48:40|98.99|98.96|98.99|98.96|98.99|98.96|98.99|98.96|4476
1626943730000|2021-07-22 08:48:50|98.98|98.94|99|98.97|99|98.97|98.98|98.94|927
1626943740000|2021-07-22 08:49:00|98.99|98.94|98.98|98.95|98.99|98.95|98.98|98.94|3802
1626943760000|2021-07-22 08:49:20|99|98.96|99.04|99.01|99.05|99.01|99|98.96|25809
1626943770000|2021-07-22 08:49:30|99.03|99|98.96|98.93|99.04|99|98.95|98.91|20957
1626943780000|2021-07-22 08:49:40|98.95|98.91|98.95|98.92|98.96|98.92|98.94|98.91|1398
1626943790000|2021-07-22 08:49:50|98.96|98.93|98.96|98.92|98.96|98.93|98.96|98.92|0
1626943800000|2021-07-22 08:50:00|98.99|98.93|99|98.98|99.01|98.98|98.98|98.93|19750
1626943820000|2021-07-22 08:50:20|98.99|98.97|98.99|98.93|98.99|98.97|98.98|98.92|4565
1626943830000|2021-07-22 08:50:30|98.98||98.98||98.98||98.98||0
1626943840000|2021-07-22 08:50:40|98.97|98.92|98.97|98.92|98.97|98.92|98.97|98.92|0
1626943850000|2021-07-22 08:50:50|98.98|98.93|98.97|98.93|98.98|98.93|98.97|98.93|199
1626943860000|2021-07-22 08:51:00|98.96|98.92|98.94|98.93|98.97|98.93|98.94|98.92|1091
1626943880000|2021-07-22 08:51:20|98.93|98.92|98.94|98.92|98.96|98.92|98.92|98.91|11006
1626943890000|2021-07-22 08:51:30|98.97|98.93|98.98|98.93|99|98.95|98.97|98.92|112
1626943900000|2021-07-22 08:51:40|98.97|98.92|98.96|98.93|98.97|98.93|98.96|98.92|0
1626943910000|2021-07-22 08:51:50|98.95|98.92|98.95|98.92|98.95|98.92|98.94|98.91|9887
1626943920000|2021-07-22 08:52:00|98.94||98.94||98.94||98.94||0
1626943930000|2021-07-22 08:52:10|98.93|98.91|98.91|98.89|98.93|98.91|98.91|98.89|38595
1626943940000|2021-07-22 08:52:20|98.9|98.86|98.92|98.88|98.92|98.88|98.89|98.83|7785
1626943950000|2021-07-22 08:52:30|98.93|98.89|98.99|98.93|98.99|98.93|98.93|98.89|862
1626943960000|2021-07-22 08:52:40|99|98.94|98.97|98.94|99|98.95|98.97|98.94|3500
1626943980000|2021-07-22 08:53:00|98.98|98.92|98.95|98.92|98.98|98.92|98.95|98.92|1
1626943990000|2021-07-22 08:53:10|98.94|98.91|98.88|98.83|98.94|98.91|98.87|98.82|20567
1626944000000|2021-07-22 08:53:20||98.84||98.84||98.84||98.84|3717
1626944010000|2021-07-22 08:53:30|98.87|98.83|98.78|98.75|98.87|98.83|98.77|98.74|25405
1626944020000|2021-07-22 08:53:40|98.77|98.74|98.74|98.69|98.77|98.74|98.74|98.68|8158
1626944030000|2021-07-22 08:53:50|98.78|98.7|98.8|98.73|98.81|98.73|98.78|98.7|139
1626944040000|2021-07-22 08:54:00|98.79|98.74|98.79|98.74|98.79|98.74|98.79|98.73|0
1626944050000|2021-07-22 08:54:10|98.8|98.75|98.84|98.76|98.84|98.76|98.8|98.75|2318
1626944060000|2021-07-22 08:54:20|98.83||98.83||98.83||98.83||495
1626944080000|2021-07-22 08:54:40|98.82|98.75|98.87|98.81|98.88|98.81|98.81|98.74|2883
1626944100000|2021-07-22 08:55:00|98.86|98.79|98.86|98.8|98.86|98.8|98.86|98.79|0
1626944110000|2021-07-22 08:55:10|98.85|98.79|98.76|98.73|98.85|98.81|98.76|98.73|4902
1626944120000|2021-07-22 08:55:20|98.79|98.74|98.7|98.65|98.79|98.74|98.7|98.64|6928
1626944140000|2021-07-22 08:55:40|98.69|98.66|98.67|98.63|98.69|98.66|98.67|98.62|848
1626944150000|2021-07-22 08:55:50|98.66|98.64|98.7|98.66|98.7|98.66|98.66|98.63|1165
1626944160000|2021-07-22 08:56:00||98.65||98.66||98.67||98.64|1157
1626944170000|2021-07-22 08:56:10|98.71|98.67|98.79|98.75|98.8|98.75|98.71|98.67|9461
1626944180000|2021-07-22 08:56:20|98.82|98.76|98.85|98.79|98.86|98.79|98.82|98.76|293
1626944190000|2021-07-22 08:56:30|98.86|98.8|98.84|98.78|98.86|98.8|98.84|98.77|0
1626944200000|2021-07-22 08:56:40|98.83|98.77|98.83|98.77|98.83|98.77|98.83|98.76|0
1626944210000|2021-07-22 08:56:50|98.85|98.78|98.79|98.74|98.85|98.78|98.79|98.73|0
1626944220000|2021-07-22 08:57:00||98.75||98.74||98.76||98.73|0
1626944230000|2021-07-22 08:57:10|98.81|98.75|98.89|98.81|98.9|98.81|98.81|98.74|6536
1626944240000|2021-07-22 08:57:20|98.9|98.82|98.87|98.81|98.9|98.84|98.87|98.8|217
1626944250000|2021-07-22 08:57:30|98.88|98.82|98.87|98.82|98.88|98.83|98.87|98.81|4676
1626944260000|2021-07-22 08:57:40|98.88|98.83|98.9|98.82|98.94|98.88|98.88|98.82|5347
1626944270000|2021-07-22 08:57:50|98.89|98.78|98.91|98.85|98.91|98.85|98.84|98.76|8220
1626944280000|2021-07-22 08:58:00|98.92|98.86|98.93|98.86|98.95|98.86|98.92|98.86|30000
1626944290000|2021-07-22 08:58:10|98.94|98.87|98.94|98.87|99|98.94|98.92|98.84|26801
1626944310000|2021-07-22 08:58:30|98.95|98.88|98.95|98.89|98.95|98.89|98.95|98.88|2
1626944330000|2021-07-22 08:58:50|98.94|98.88|98.94|98.87|98.94|98.88|98.94|98.87|993
1626944340000|2021-07-22 08:59:00|98.93|98.88|98.92|98.88|98.94|98.88|98.91|98.88|4023
1626944360000|2021-07-22 08:59:20||98.89||98.9||98.9||98.89|965
1626944370000|2021-07-22 08:59:30|98.95|98.89|98.93|98.89|98.97|98.89|98.93|98.89|2832
1626944400000|2021-07-22 09:00:00|98.92|98.87|98.91|98.84|98.92|98.87|98.86|98.8|5665
1626944410000|2021-07-22 09:00:10|98.92|98.86|98.91|98.86|98.92|98.86|98.91|98.86|900
1626944420000|2021-07-22 09:00:20|98.9|98.84|98.93|98.87|98.94|98.89|98.9|98.84|483
1626944430000|2021-07-22 09:00:30|98.94|98.88|98.93|98.88|98.95|98.88|98.93|98.87|221
1626944440000|2021-07-22 09:00:40|98.92|98.85|98.87|98.82|98.93|98.86|98.87|98.82|6555
1626944450000|2021-07-22 09:00:50|98.88|98.83|98.92|98.86|98.92|98.86|98.88|98.82|0
1626944460000|2021-07-22 09:01:00|98.91|98.85|98.88|98.83|98.91|98.85|98.88|98.82|0
1626944470000|2021-07-22 09:01:10|98.87|98.82|98.87|98.81|98.87|98.82|98.87|98.8|0
1626944480000|2021-07-22 09:01:20|98.86|98.82|98.9|98.83|98.9|98.84|98.86|98.82|1231
1626944490000|2021-07-22 09:01:30|98.91|98.84|98.97|98.91|98.98|98.92|98.91|98.84|1931
1626944500000|2021-07-22 09:01:40|98.98||98.98||98.98||98.98||2610
1626944510000|2021-07-22 09:01:50|||||||||3808
1626944520000|2021-07-22 09:02:00|98.97|98.9|99|98.95|99|98.95|98.95|98.89|0
1626944530000|2021-07-22 09:02:10|99.02|98.96|99|98.95|99.05|98.99|98.99|98.94|19129
1626944540000|2021-07-22 09:02:20|98.99|98.94|98.99|98.91|98.99|98.94|98.97|98.9|0
1626944550000|2021-07-22 09:02:30|98.98|98.9|98.97|98.93|98.98|98.93|98.97|98.9|0
1626944560000|2021-07-22 09:02:40|98.99|98.94|99|98.95|99|98.96|98.99|98.94|706
1626944570000|2021-07-22 09:02:50|98.99|98.93|98.97|98.93|98.99|98.93|98.97|98.9|2000
1626944580000|2021-07-22 09:03:00|98.96|98.9|99|98.95|99|98.95|98.92|98.9|3039
1626944590000|2021-07-22 09:03:10|98.99|98.93|98.95|98.9|98.99|98.93|98.92|98.9|5425
1626944600000|2021-07-22 09:03:20|98.97|98.91|98.95|98.92|98.97|98.92|98.95|98.9|4319
1626944610000|2021-07-22 09:03:30|98.94||98.94||98.94||98.94||107
1626944620000|2021-07-22 09:03:40|98.95||98.94||98.95||98.94||0
1626944640000|2021-07-22 09:04:00|98.93||98.93||98.93||98.93||162383
1626944650000|2021-07-22 09:04:10|98.92|98.9|98.9|98.86|98.92|98.9|98.9|98.84|9782
1626944660000|2021-07-22 09:04:20|98.89|98.85|98.86|98.83|98.89|98.85|98.86|98.83|2902
1626944670000|2021-07-22 09:04:30|98.89|98.84|98.92|98.87|98.93|98.87|98.89|98.84|5911
1626944680000|2021-07-22 09:04:40|98.93|98.88|98.89|98.83|98.95|98.88|98.89|98.83|7458
1626944690000|2021-07-22 09:04:50|98.88|98.81|98.8|98.74|98.88|98.81|98.8|98.74|2954
1626944700000|2021-07-22 09:05:00|98.79|98.73|98.77|98.72|98.79|98.73|98.77|98.69|100
1626944710000|2021-07-22 09:05:10|98.76|98.73|98.75|98.72|98.76|98.73|98.75|98.72|0
1626944720000|2021-07-22 09:05:20|98.78|98.73|98.77|98.72|98.79|98.74|98.77|98.72|6542
1626944730000|2021-07-22 09:05:30|98.75||98.74||98.75||98.74||6694
1626944740000|2021-07-22 09:05:40|98.73|98.7|98.71|98.69|98.74|98.7|98.71|98.69|1655
1626944750000|2021-07-22 09:05:50|98.72|98.66|98.72|98.66|98.72|98.66|98.72|98.64|0
1626944760000|2021-07-22 09:06:00|98.71|98.64|98.65|98.6|98.71|98.64|98.65|98.6|5207
1626944780000|2021-07-22 09:06:20|98.64||98.64||98.65||98.64||70
1626944790000|2021-07-22 09:06:30|98.66|98.61|98.72|98.68|98.72|98.68|98.66|98.61|1284
1626944800000|2021-07-22 09:06:40||98.69||98.69||98.69||98.69|16622
1626944820000|2021-07-22 09:07:00||98.7||98.71||98.71||98.7|0
1626944830000|2021-07-22 09:07:10|98.71|98.7|98.71|98.64|98.71|98.7|98.67|98.61|11252
1626944840000|2021-07-22 09:07:20|98.72|98.65|98.72|98.66|98.72|98.66|98.71|98.65|0
1626944870000|2021-07-22 09:07:50|98.74|98.67|98.75|98.68|98.78|98.71|98.73|98.67|7698
1626944880000|2021-07-22 09:08:00|98.74|98.67|98.68|98.62|98.74|98.67|98.68|98.62|0
1626944890000|2021-07-22 09:08:10||98.63||98.63||98.63||98.63|0
1626944910000|2021-07-22 09:08:30|98.67|98.64|98.65|98.6|98.68|98.64|98.61|98.54|8492
1626944920000|2021-07-22 09:08:40|98.67||98.67||98.68||98.67||313
1626944940000|2021-07-22 09:09:00|98.69|98.61|98.7|98.63|98.72|98.66|98.68|98.61|5154
1626944950000|2021-07-22 09:09:10|98.69|98.61|98.68|98.61|98.69|98.61|98.68|98.6|0
1626944960000|2021-07-22 09:09:20|98.67|98.62|98.68|98.62|98.68|98.63|98.67|98.62|110
1626944970000|2021-07-22 09:09:30||98.63||98.64||98.64||98.63|0
1626944990000|2021-07-22 09:09:50|98.71|98.65|98.68|98.61|98.73|98.67|98.64|98.58|7279
1626945000000|2021-07-22 09:10:00|98.71|98.62|98.68|98.61|98.71|98.63|98.63|98.58|7926
1626945010000|2021-07-22 09:10:10|98.7|98.62|98.74|98.67|98.74|98.7|98.7|98.62|1560
1626945020000|2021-07-22 09:10:20|98.73|98.66|98.75|98.69|98.76|98.69|98.73|98.65|13013
1626945030000|2021-07-22 09:10:30|98.76|98.7|98.8|98.72|98.81|98.72|98.76|98.7|1014
1626945040000|2021-07-22 09:10:40|98.79|98.71|98.68|98.61|98.79|98.71|98.6|98.55|46481
1626945050000|2021-07-22 09:10:50|98.67|98.6|98.67|98.59|98.67|98.6|98.67|98.58|120
1626945060000|2021-07-22 09:11:00|98.66|98.6|98.6|98.57|98.66|98.6|98.6|98.57|600
1626945070000|2021-07-22 09:11:10|98.59|98.55|98.61|98.56|98.61|98.56|98.58|98.52|6539
1626945080000|2021-07-22 09:11:20|98.62|98.57|98.64|98.57|98.65|98.58|98.62|98.57|0
1626945090000|2021-07-22 09:11:30|98.66|98.58|98.65|98.58|98.66|98.58|98.65|98.58|15
1626945100000|2021-07-22 09:11:40|98.66|98.59|98.65|98.59|98.67|98.59|98.64|98.58|2100
1626945120000|2021-07-22 09:12:00|98.64|98.6|98.6|98.55|98.64|98.6|98.57|98.54|1645
1626945130000|2021-07-22 09:12:10|98.62||98.59||98.62||98.59||0
1626945140000|2021-07-22 09:12:20|98.62|98.56|98.63|98.57|98.63|98.57|98.62|98.56|1858
1626945150000|2021-07-22 09:12:30|98.62|98.56|98.63|98.57|98.63|98.57|98.62|98.56|17000
1626945170000|2021-07-22 09:12:50|98.65|98.58|98.69|98.62|98.71|98.62|98.65|98.58|2967
1626945200000|2021-07-22 09:13:20|||||||||10911
1626945210000|2021-07-22 09:13:30|98.71|98.63|98.72|98.65|98.73|98.65|98.71|98.63|495
1626945220000|2021-07-22 09:13:40|98.71|98.66|98.72|98.67|98.75|98.67|98.71|98.66|5000
1626945230000|2021-07-22 09:13:50|98.71|98.65|98.61|98.55|98.71|98.66|98.6|98.54|16220
1626945240000|2021-07-22 09:14:00|98.63|98.56|98.61|98.54|98.64|98.57|98.61|98.54|0
1626945250000|2021-07-22 09:14:10|98.6|98.53|98.56|98.51|98.6|98.53|98.56|98.5|0
1626945260000|2021-07-22 09:14:20|98.55|98.5|98.55|98.48|98.55|98.5|98.55|98.48|51
1626945270000|2021-07-22 09:14:30|98.54|98.47|98.5|98.46|98.54|98.48|98.5|98.44|500
1626945290000|2021-07-22 09:14:50|98.52|98.47|98.5|98.47|98.54|98.48|98.5|98.47|1212
1626945300000|2021-07-22 09:15:00|98.49|98.46|98.46|98.41|98.49|98.46|98.43|98.38|2480
1626945310000|2021-07-22 09:15:10|98.5|98.42|98.49|98.45|98.51|98.45|98.49|98.42|1183
1626945320000|2021-07-22 09:15:20||98.44||98.45||98.45||98.44|0
1626945330000|2021-07-22 09:15:30|98.53|98.46|98.56|98.5|98.57|98.5|98.53|98.46|3169
1626945340000|2021-07-22 09:15:40|98.55|98.49|98.57|98.5|98.58|98.5|98.55|98.49|0
1626945350000|2021-07-22 09:15:50|98.58|98.51|98.65|98.58|98.65|98.58|98.58|98.51|4674
1626945360000|2021-07-22 09:16:00|98.66|98.59|98.69|98.63|98.7|98.64|98.66|98.59|0
1626945370000|2021-07-22 09:16:10|98.7|98.64|98.68|98.62|98.72|98.66|98.68|98.62|4681
1626945380000|2021-07-22 09:16:20|98.67|98.6|98.66|98.59|98.67|98.6|98.65|98.59|10
1626945390000|2021-07-22 09:16:30|98.67|98.62|98.75|98.68|98.77|98.68|98.66|98.59|2614
1626945400000|2021-07-22 09:16:40|98.76|98.69|98.73|98.65|98.76|98.69|98.73|98.65|0
1626945410000|2021-07-22 09:16:50|98.72|98.63|98.69|98.61|98.72|98.63|98.66|98.58|0
1626945420000|2021-07-22 09:17:00|98.68|98.62|98.69|98.62|98.69|98.63|98.66|98.6|522
1626945430000|2021-07-22 09:17:10|98.7|98.63|98.81|98.74|98.81|98.74|98.65|98.6|16060
1626945440000|2021-07-22 09:17:20|98.8||98.8||98.8||98.8||0
1626945450000|2021-07-22 09:17:30|98.79|98.73|98.84|98.78|98.88|98.81|98.77|98.71|34189
1626945460000|2021-07-22 09:17:40|98.83|98.79|98.84|98.78|98.88|98.81|98.81|98.74|19910
1626945470000|2021-07-22 09:17:50|98.85|98.79|98.86|98.78|98.87|98.8|98.85|98.78|80
1626945480000|2021-07-22 09:18:00|98.87|98.79|98.79|98.76|98.87|98.8|98.78|98.73|12199
1626945490000|2021-07-22 09:18:10|98.78|98.73|98.72|98.66|98.79|98.73|98.72|98.66|6872
1626945500000|2021-07-22 09:18:20|98.71|98.65|98.7|98.65|98.72|98.68|98.7|98.63|5275
1626945520000|2021-07-22 09:18:40|98.73|98.66|98.76|98.68|98.77|98.68|98.73|98.66|3276
1626945530000|2021-07-22 09:18:50|98.77|98.69|98.8|98.73|98.8|98.73|98.77|98.69|0
1626945540000|2021-07-22 09:19:00|98.81|98.74|98.8|98.73|98.82|98.74|98.8|98.73|46
1626945550000|2021-07-22 09:19:10|98.79|98.72|98.79|98.72|98.79|98.72|98.79|98.72|4550
1626945560000|2021-07-22 09:19:20|98.8|98.73|98.8|98.73|98.83|98.75|98.8|98.73|152
1626945570000|2021-07-22 09:19:30|98.79|98.72|98.8|98.73|98.8|98.73|98.79|98.72|0
1626945580000|2021-07-22 09:19:40|98.81|98.74|98.8|98.74|98.82|98.74|98.8|98.74|13
1626945590000|2021-07-22 09:19:50||98.75||98.76||98.76||98.75|5225
1626945600000|2021-07-22 09:20:00|98.82|98.75|98.85|98.79|98.86|98.79|98.82|98.75|2253
1626945610000|2021-07-22 09:20:10|98.86||98.86||98.86||98.85||0
1626945620000|2021-07-22 09:20:20|98.87|98.8|98.88|98.81|98.88|98.81|98.87|98.8|505
1626945650000|2021-07-22 09:20:50|98.87|98.8|98.82|98.76|98.87|98.8|98.79|98.7|26174
1626945660000|2021-07-22 09:21:00|98.81|98.75|98.77|98.74|98.81|98.75|98.77|98.69|8000
1626945670000|2021-07-22 09:21:10|98.78|98.73|98.77|98.74|98.82|98.75|98.77|98.7|6981
1626945680000|2021-07-22 09:21:20|98.76|98.7|98.75|98.7|98.76|98.7|98.75|98.69|639
1626945690000|2021-07-22 09:21:30||98.69||98.74||98.74||98.69|0
1626945710000|2021-07-22 09:21:50|98.76||98.76||98.76||98.76||1
1626945720000|2021-07-22 09:22:00|98.77||98.77||98.77||98.77||3691
1626945730000|2021-07-22 09:22:10|98.78|98.75|98.81|98.74|98.82|98.75|98.78|98.74|0
1626945740000|2021-07-22 09:22:20||98.75||98.75||98.75||98.74|0
1626945750000|2021-07-22 09:22:30||98.76||98.75||98.77||98.75|2300
1626945770000|2021-07-22 09:22:50|98.83|98.76|98.83|98.76|98.85|98.76|98.83|98.76|0
1626945780000|2021-07-22 09:23:00|98.81|98.75|98.76|98.74|98.81|98.77|98.76|98.74|26595
1626945790000|2021-07-22 09:23:10|98.75|98.71|98.72|98.65|98.76|98.74|98.69|98.62|8193
1626945800000|2021-07-22 09:23:20|98.71|98.66|98.71|98.67|98.71|98.67|98.71|98.66|0
1626945820000|2021-07-22 09:23:40|98.73|98.68|98.78|98.71|98.79|98.71|98.73|98.67|3438
1626945830000|2021-07-22 09:23:50|98.8|98.72|98.8|98.73|98.81|98.73|98.8|98.72|0
1626945840000|2021-07-22 09:24:00|98.79||98.79||98.79||98.79||0
1626945850000|2021-07-22 09:24:10|98.78|98.74|98.78|98.74|98.78|98.76|98.78|98.74|4775
1626945860000|2021-07-22 09:24:20|98.77|98.73|98.73|98.67|98.77|98.73|98.67|98.64|11859
1626945870000|2021-07-22 09:24:30|||||||||2025
1626945880000|2021-07-22 09:24:40|98.76|98.68|98.79|98.72|98.81|98.72|98.73|98.67|10026
1626945890000|2021-07-22 09:24:50|98.8|98.73|98.87|98.81|98.87|98.81|98.8|98.73|13407
1626945900000|2021-07-22 09:25:00|98.88|98.84|98.83|98.78|98.9|98.85|98.82|98.78|21603
1626945910000|2021-07-22 09:25:10|98.82|98.76|98.85|98.76|98.86|98.76|98.81|98.75|5517
1626945920000|2021-07-22 09:25:20|98.86|98.77|98.86|98.78|98.87|98.78|98.86|98.77|5027
1626945930000|2021-07-22 09:25:30|98.85||98.85||98.85||98.85||100
1626945940000|2021-07-22 09:25:40|||||||||5533
1626945960000|2021-07-22 09:26:00|98.86|98.79|98.78|98.7|98.87|98.8|98.78|98.7|16408
1626945970000|2021-07-22 09:26:10|98.77|98.69|98.77|98.71|98.79|98.73|98.75|98.69|16977
1626945990000|2021-07-22 09:26:30|98.76|98.7|98.76|98.69|98.76|98.7|98.76|98.69|100
1626946000000|2021-07-22 09:26:40|98.75|98.7|98.69|98.61|98.75|98.7|98.69|98.61|12790
1626946010000|2021-07-22 09:26:50|98.68|98.62|98.65|98.59|98.68|98.62|98.64|98.56|2438
1626946020000|2021-07-22 09:27:00|98.66||98.67||98.67||98.66||0
1626946030000|2021-07-22 09:27:10|98.68|98.6|98.74|98.67|98.74|98.67|98.68|98.6|9520
1626946040000|2021-07-22 09:27:20|98.73|98.68|98.73|98.68|98.73|98.68|98.73|98.68|6202
1626946060000|2021-07-22 09:27:40|98.74|98.69|98.77|98.69|98.77|98.69|98.74|98.69|0
1626946070000|2021-07-22 09:27:50|98.73|98.7|98.76|98.68|98.76|98.7|98.73|98.68|10506
1626946080000|2021-07-22 09:28:00|98.77|98.69|98.67|98.61|98.77|98.69|98.64|98.58|30374
1626946090000|2021-07-22 09:28:10|||||||||2000
1626946100000|2021-07-22 09:28:20||98.62||98.64||98.64||98.62|25
1626946110000|2021-07-22 09:28:30|98.66|98.63|98.62|98.57|98.66|98.63|98.62|98.56|2375
1626946120000|2021-07-22 09:28:40|98.61|98.56|98.6|98.56|98.61|98.56|98.6|98.53|4
1626946140000|2021-07-22 09:29:00|||||||||100
1626946150000|2021-07-22 09:29:10|98.62|98.57|98.62|98.57|98.62|98.58|98.62|98.57|1181
1626946160000|2021-07-22 09:29:20||98.56||98.56||98.56||98.56|0
1626946170000|2021-07-22 09:29:30||98.57||98.56||98.57||98.56|0
1626946200000|2021-07-22 09:30:00|98.61|98.53|98.59|98.56|98.61|98.56|98.59|98.52|35
1626946210000|2021-07-22 09:30:10|98.58|98.57|98.61|98.57|98.61|98.57|98.57|98.57|2060
1626946220000|2021-07-22 09:30:20||98.56||98.56||98.56||98.56|0
1626946230000|2021-07-22 09:30:30||98.57||98.56||98.58||98.56|0
1626946250000|2021-07-22 09:30:50|98.6|98.53|98.57|98.54|98.6|98.54|98.56|98.53|137
1626946260000|2021-07-22 09:31:00|98.61|98.55|98.56|98.53|98.61|98.56|98.55|98.51|6037
1626946270000|2021-07-22 09:31:10|98.58|98.54|98.59|98.54|98.6|98.55|98.58|98.53|1498
1626946290000|2021-07-22 09:31:30|98.6|98.55|98.62|98.58|98.62|98.58|98.6|98.55|1051
1626946300000|2021-07-22 09:31:40|98.63|98.59|98.66|98.61|98.66|98.61|98.63|98.59|1809
1626946320000|2021-07-22 09:32:00|98.67|98.62|98.7|98.65|98.7|98.65|98.67|98.62|1149
1626946330000|2021-07-22 09:32:10|98.73|98.66|98.77|98.71|98.78|98.71|98.73|98.66|6401
1626946340000|2021-07-22 09:32:20|||||||||4000
1626946360000|2021-07-22 09:32:40||98.72||98.72||98.72||98.72|0
1626946380000|2021-07-22 09:33:00|||||||||53924
1626946390000|2021-07-22 09:33:10|98.78|98.73|98.8|98.76|98.8|98.77|98.78|98.73|3824
1626946400000|2021-07-22 09:33:20|98.79|98.75|98.8|98.76|98.8|98.76|98.76|98.74|17169
1626946410000|2021-07-22 09:33:30|||||||||197
1626946420000|2021-07-22 09:33:40||98.77||98.77||98.77||98.77|21092
1626946430000|2021-07-22 09:33:50|98.79|98.76|98.76|98.74|98.8|98.76|98.76|98.74|9826
1626946440000|2021-07-22 09:34:00|98.75|98.71|98.76|98.72|98.76|98.72|98.74|98.71|26146
1626946450000|2021-07-22 09:34:10||98.71||98.72||98.72||98.7|0
1626946460000|2021-07-22 09:34:20|98.75|98.71|98.71|98.68|98.75|98.71|98.71|98.68|9590
1626946470000|2021-07-22 09:34:30|98.72|98.69|98.74|98.69|98.74|98.71|98.72|98.69|2500
1626946480000|2021-07-22 09:34:40|98.73|98.68|98.67|98.62|98.73|98.68|98.67|98.61|8963
1626946500000|2021-07-22 09:35:00|98.66|98.59|98.63|98.58|98.66|98.6|98.63|98.57|3054
1626946520000|2021-07-22 09:35:20|98.64|98.59|98.66|98.62|98.67|98.62|98.64|98.59|5323
1626946530000|2021-07-22 09:35:30|98.67|98.63|98.73|98.67|98.75|98.67|98.67|98.63|4381
1626946570000|2021-07-22 09:36:10|||||||||5248
1626946590000|2021-07-22 09:36:30|||||||||2025
1626946600000|2021-07-22 09:36:40|98.72||98.72||98.72||98.72||0
1626946610000|2021-07-22 09:36:50|98.71|98.64|98.65|98.61|98.71|98.67|98.64|98.61|3260
1626946620000|2021-07-22 09:37:00||98.62||98.6||98.62||98.59|0
1626946630000|2021-07-22 09:37:10||98.59||98.6||98.6||98.59|2189
1626946650000|2021-07-22 09:37:30|98.68|98.61|98.68|98.63|98.71|98.63|98.68|98.61|1684
1626946660000|2021-07-22 09:37:40|||||||||4205
1626946680000|2021-07-22 09:38:00|98.67|98.64|98.63|98.61|98.68|98.64|98.63|98.61|1119
1626946690000|2021-07-22 09:38:10|98.62|98.6|98.61|98.58|98.62|98.6|98.61|98.58|14592
1626946700000|2021-07-22 09:38:20|98.6|98.59|98.68|98.62|98.68|98.62|98.6|98.59|8319
1626946710000|2021-07-22 09:38:30|98.67||98.67||98.67||98.67||95
1626946720000|2021-07-22 09:38:40|98.68|98.63|98.67|98.63|98.7|98.64|98.67|98.63|5
1626946730000|2021-07-22 09:38:50|98.68||98.68||98.68||98.68||0
1626946740000|2021-07-22 09:39:00|98.7|98.64|98.7|98.67|98.74|98.67|98.7|98.64|2474
1626946750000|2021-07-22 09:39:10|98.72|98.68|98.72|98.68|98.72|98.69|98.72|98.67|3676
1626946760000|2021-07-22 09:39:20|||||||||102
1626946770000|2021-07-22 09:39:30|98.74|98.69|98.79|98.73|98.8|98.73|98.74|98.69|9487
1626946780000|2021-07-22 09:39:40|98.78|98.74|98.77|98.73|98.78|98.74|98.77|98.73|0
1626946790000|2021-07-22 09:39:50|98.76|98.71|98.77|98.71|98.78|98.71|98.74|98.7|2885
1626946800000|2021-07-22 09:40:00||98.7||98.7||98.7||98.7|0
1626946820000|2021-07-22 09:40:20|||||||||1123
1626946830000|2021-07-22 09:40:30|98.76|98.69|98.64|98.61|98.76|98.69|98.64|98.6|17164
1626946840000|2021-07-22 09:40:40|98.63|98.6|98.48|98.43|98.63|98.6|98.48|98.42|74160
1626946850000|2021-07-22 09:40:50|98.52|98.44|98.57|98.51|98.57|98.53|98.51|98.44|6320
1626946860000|2021-07-22 09:41:00|98.56|98.52|98.56|98.52|98.56|98.52|98.56|98.52|0
1626946870000|2021-07-22 09:41:10|98.55|98.55|98.6|98.54|98.6|98.55|98.55|98.53|2840
1626946880000|2021-07-22 09:41:20|98.61|98.55|98.61|98.54|98.62|98.55|98.61|98.54|50
1626946890000|2021-07-22 09:41:30||98.55||98.55||98.55||98.55|3200
1626946900000|2021-07-22 09:41:40|98.62|98.58|98.58|98.55|98.64|98.58|98.58|98.55|2082
1626946910000|2021-07-22 09:41:50|98.62|98.56|98.58|98.55|98.62|98.56|98.58|98.55|4656
1626946920000|2021-07-22 09:42:00|98.61|98.56|98.63|98.56|98.64|98.58|98.61|98.56|474
1626946940000|2021-07-22 09:42:20||98.55||98.56||98.56||98.55|0
1626946950000|2021-07-22 09:42:30||98.57||98.57||98.57||98.57|2
1626946960000|2021-07-22 09:42:40|||||||||1000
1626946970000|2021-07-22 09:42:50|98.65|98.58|98.64|98.57|98.65|98.58|98.64|98.57|0
1626946980000|2021-07-22 09:43:00|98.62||98.62||98.62||98.62||500
1626947000000|2021-07-22 09:43:20|98.61||98.61||98.61||98.61||507
1626947010000|2021-07-22 09:43:30|98.62||98.62||98.62||98.62||0
1626947030000|2021-07-22 09:43:50|98.6|98.58|98.54|98.52|98.6|98.58|98.54|98.52|5056
1626947040000|2021-07-22 09:44:00|98.55|98.53|98.55|98.52|98.57|98.53|98.55|98.52|2901
1626947050000|2021-07-22 09:44:10|98.54||98.54||98.54||98.54||0
1626947060000|2021-07-22 09:44:20|98.53|98.49|98.49|98.44|98.53|98.49|98.49|98.43|2816
1626947080000|2021-07-22 09:44:40|98.45|98.45|98.49|98.46|98.49|98.46|98.45|98.45|2502
1626947090000|2021-07-22 09:44:50|98.5|98.47|98.57|98.5|98.58|98.53|98.5|98.47|7301
1626947100000|2021-07-22 09:45:00|98.55|98.51|98.52|98.48|98.55|98.51|98.52|98.45|1214
1626947110000|2021-07-22 09:45:10|98.51|98.45|98.5|98.44|98.51|98.45|98.49|98.44|24
1626947120000|2021-07-22 09:45:20|98.51|98.45|98.5|98.44|98.51|98.45|98.5|98.44|0
1626947130000|2021-07-22 09:45:30|98.49||98.49||98.49||98.49||0
1626947140000|2021-07-22 09:45:40||98.46||98.46||98.46||98.46|0
1626947150000|2021-07-22 09:45:50|||||||||18091
1626947160000|2021-07-22 09:46:00|98.48||98.47||98.49||98.47||12180
1626947180000|2021-07-22 09:46:20|98.46|98.44|98.47|98.44|98.47|98.44|98.45|98.4|5469
1626947190000|2021-07-22 09:46:30|98.49|98.45|98.52|98.46|98.53|98.46|98.47|98.44|87236
1626947200000|2021-07-22 09:46:40|98.51|98.45|98.5|98.45|98.51|98.45|98.5|98.45|1191
1626947210000|2021-07-22 09:46:50|98.51|98.46|98.59|98.52|98.6|98.52|98.51|98.46|10312
1626947220000|2021-07-22 09:47:00|98.6|98.53|98.63|98.58|98.66|98.59|98.6|98.53|1661
1626947230000|2021-07-22 09:47:10|98.62||98.62||98.62||98.62||0
1626947240000|2021-07-22 09:47:20|98.63||98.63||98.63||98.63||5060
1626947250000|2021-07-22 09:47:30|98.64|98.57|98.58|98.52|98.64|98.57|98.58|98.52|5545
1626947260000|2021-07-22 09:47:40|98.59|98.53|98.6|98.53|98.6|98.53|98.59|98.53|0
1626947270000|2021-07-22 09:47:50|98.58|98.54|98.61|98.56|98.61|98.56|98.58|98.54|962
1626947280000|2021-07-22 09:48:00|98.63|98.57|98.56|98.51|98.63|98.57|98.56|98.5|225
1626947290000|2021-07-22 09:48:10|98.55|98.5|98.6|98.56|98.6|98.56|98.54|98.48|6589
1626947300000|2021-07-22 09:48:20|98.62|98.6|98.68|98.61|98.69|98.62|98.62|98.58|14678
1626947310000|2021-07-22 09:48:30|98.66|98.62|98.64|98.6|98.66|98.62|98.63|98.59|2787
1626947320000|2021-07-22 09:48:40|98.65|98.61|98.68|98.64|98.71|98.65|98.65|98.61|5071
1626947330000|2021-07-22 09:48:50|98.7|98.65|98.72|98.67|98.73|98.68|98.68|98.65|3806
1626947340000|2021-07-22 09:49:00|98.74|98.68|98.72|98.68|98.74|98.68|98.72|98.68|23875
1626947360000|2021-07-22 09:49:20|98.74|98.69|98.72|98.69|98.75|98.69|98.72|98.68|7474
1626947370000|2021-07-22 09:49:30|98.75|98.7|98.77|98.71|98.78|98.71|98.75|98.7|990
1626947390000|2021-07-22 09:49:50|98.76||98.75||98.76||98.75||0
1626947440000|2021-07-22 09:50:40|||||||||1507
1626947450000|2021-07-22 09:50:50|98.74|98.69|98.7|98.69|98.74|98.69|98.7|98.69|5268
1626947460000|2021-07-22 09:51:00|98.69|98.67|98.7|98.67|98.72|98.67|98.68|98.67|1603
1626947480000|2021-07-22 09:51:20|98.71|98.68|98.72|98.69|98.72|98.69|98.7|98.68|6340
1626947490000|2021-07-22 09:51:30|98.75|98.72|98.72|98.69|98.77|98.72|98.72|98.69|10449
1626947500000|2021-07-22 09:51:40|98.74|98.7|98.75|98.69|98.76|98.7|98.74|98.69|174
1626947510000|2021-07-22 09:51:50|98.73|98.68|98.69|98.67|98.73|98.68|98.69|98.67|2227
1626947520000|2021-07-22 09:52:00|98.68|98.64|98.69|98.64|98.69|98.64|98.67|98.64|5442
1626947530000|2021-07-22 09:52:10|98.68||98.68||98.68||98.68||0
1626947540000|2021-07-22 09:52:20|98.67|98.61|98.65|98.61|98.67|98.61|98.62|98.57|5130
1626947550000|2021-07-22 09:52:30|98.64||98.64||98.64||98.64||10000
1626947570000|2021-07-22 09:52:50|98.65|98.62|98.66|98.63|98.69|98.63|98.65|98.61|8898
1626947580000|2021-07-22 09:53:00|98.65|98.61|98.64|98.6|98.65|98.61|98.62|98.6|3900
1626947590000|2021-07-22 09:53:10|98.65|98.61|98.64|98.6|98.65|98.61|98.64|98.6|15435
1626947610000|2021-07-22 09:53:30||98.61||98.6||98.61||98.6|564
1626947620000|2021-07-22 09:53:40|98.67|98.61|98.67|98.62|98.68|98.62|98.67|98.61|1851
1626947630000|2021-07-22 09:53:50|98.66|98.63|98.66|98.63|98.66|98.63|98.66|98.61|50
1626947640000|2021-07-22 09:54:00|98.65|98.62|98.66|98.61|98.66|98.62|98.64|98.6|12016
1626947660000|2021-07-22 09:54:20|98.69|98.62|98.69|98.64|98.7|98.64|98.69|98.61|1022
1626947670000|2021-07-22 09:54:30|98.7|98.65|98.71|98.66|98.72|98.66|98.7|98.65|0
1626947680000|2021-07-22 09:54:40|98.72|98.67|98.71|98.66|98.73|98.67|98.71|98.65|0
1626947690000|2021-07-22 09:54:50|||||||||992
1626947700000|2021-07-22 09:55:00|98.72|98.67|98.65|98.63|98.72|98.67|98.65|98.62|1075
1626947710000|2021-07-22 09:55:10|98.64|98.62|98.62|98.59|98.65|98.63|98.62|98.59|3141
1626947720000|2021-07-22 09:55:20|98.65|98.6|98.66|98.62|98.66|98.62|98.65|98.6|3421
1626947740000|2021-07-22 09:55:40|98.65|98.61|98.65|98.6|98.65|98.61|98.65|98.6|884
1626947750000|2021-07-22 09:55:50|98.64|98.59|98.63|98.61|98.64|98.61|98.63|98.59|11149
1626947760000|2021-07-22 09:56:00|98.62|98.59|98.56|98.51|98.62|98.59|98.56|98.5|6455
1626947770000|2021-07-22 09:56:10|98.55||98.55||98.55||98.55||0
1626947800000|2021-07-22 09:56:40|||||||||2055
1626947810000|2021-07-22 09:56:50|98.54|98.5|98.5|98.47|98.54|98.51|98.5|98.44|11410
1626947820000|2021-07-22 09:57:00|98.53|98.48|98.55|98.5|98.58|98.52|98.53|98.48|14297
1626947840000|2021-07-22 09:57:20|98.54|98.49|98.54|98.5|98.54|98.5|98.52|98.46|17042
1626947850000|2021-07-22 09:57:30|98.55|98.51|98.55|98.51|98.55|98.51|98.55|98.51|8625
1626947870000|2021-07-22 09:57:50||98.52||98.5||98.52||98.5|475
1626947880000|2021-07-22 09:58:00|98.54|98.49|98.5|98.46|98.54|98.49|98.5|98.46|5992
1626947890000|2021-07-22 09:58:10|98.49|98.43|98.46|98.44|98.49|98.44|98.46|98.4|6624
1626947900000|2021-07-22 09:58:20|98.49|98.45|98.5|98.48|98.5|98.48|98.49|98.45|2317
1626947910000|2021-07-22 09:58:30|||||||||12055
1626947950000|2021-07-22 09:59:10|98.53|98.49|98.52|98.5|98.55|98.5|98.52|98.49|4550
1626947960000|2021-07-22 09:59:20|||||||||50
1626947970000|2021-07-22 09:59:30|98.51|98.49|98.52|98.48|98.52|98.5|98.5|98.46|12508
1626947980000|2021-07-22 09:59:40|98.51||98.49||98.51||98.49||0
1626947990000|2021-07-22 09:59:50|||||||||5000
1626948000000|2021-07-22 10:00:00|98.48|98.45|98.45|98.4|98.48|98.45|98.45|98.4|2988
1626948010000|2021-07-22 10:00:10|98.44||98.44||98.44||98.44||0
1626948040000|2021-07-22 10:00:40|98.43||98.43||98.43||98.43||20
1626948050000|2021-07-22 10:00:50|||||||||2526
1626948060000|2021-07-22 10:01:00|98.42|98.37|98.43|98.37|98.44|98.37|98.37|98.32|7271
1626948070000|2021-07-22 10:01:10|98.45|98.38|98.46|98.41|98.47|98.41|98.44|98.38|0
1626948080000|2021-07-22 10:01:20|98.47|98.4|98.47|98.41|98.48|98.41|98.47|98.4|60643
1626948090000|2021-07-22 10:01:30||98.42||98.42||98.42||98.42|0
1626948110000|2021-07-22 10:01:50|98.46|98.4|98.46|98.42|98.46|98.42|98.44|98.4|10134
1626948120000|2021-07-22 10:02:00|98.45|98.4|98.51|98.47|98.53|98.47|98.43|98.4|7342
1626948130000|2021-07-22 10:02:10|98.54|98.48|98.51|98.47|98.55|98.49|98.51|98.47|1281
1626948140000|2021-07-22 10:02:20|98.5|98.46|98.5|98.47|98.51|98.47|98.5|98.46|2907
1626948150000|2021-07-22 10:02:30||98.46||98.47||98.47||98.46|0
1626948170000|2021-07-22 10:02:50|98.49|98.45|98.48|98.45|98.49|98.45|98.48|98.45|3345
1626948180000|2021-07-22 10:03:00|||||||||114
1626948190000|2021-07-22 10:03:10|98.47|98.47|98.5|98.47|98.5|98.47|98.47|98.47|3431
1626948200000|2021-07-22 10:03:20|||||||||550
1626948210000|2021-07-22 10:03:30|98.49|98.45|98.48|98.45|98.5|98.45|98.48|98.45|574
1626948220000|2021-07-22 10:03:40|98.5|98.46|98.53|98.47|98.54|98.49|98.5|98.46|13664
1626948230000|2021-07-22 10:03:50|98.54||98.53||98.54||98.53||0
1626948240000|2021-07-22 10:04:00|98.52|98.46|98.54|98.49|98.56|98.49|98.48|98.45|38977
1626948250000|2021-07-22 10:04:10|98.56|98.5|98.58|98.53|98.59|98.54|98.56|98.5|2671
1626948260000|2021-07-22 10:04:20|98.57||98.57||98.57||98.57||0
1626948280000|2021-07-22 10:04:40|98.56|98.54|98.56|98.54|98.56|98.54|98.56|98.54|5200
1626948290000|2021-07-22 10:04:50|98.55|98.53|98.56|98.53|98.56|98.53|98.55|98.51|2249
1626948300000|2021-07-22 10:05:00|98.55||98.56||98.56||98.55||26
1626948310000|2021-07-22 10:05:10|98.55|98.5|98.53|98.49|98.55|98.5|98.53|98.49|5749
1626948330000|2021-07-22 10:05:30|98.52|98.47|98.49|98.45|98.52|98.47|98.49|98.44|5467
1626948350000|2021-07-22 10:05:50|98.48|98.43|98.46|98.41|98.48|98.43|98.46|98.41|0
1626948360000|2021-07-22 10:06:00|98.45|98.4|98.38|98.34|98.45|98.42|98.38|98.31|2792
1626948380000|2021-07-22 10:06:20|98.37|98.33|98.37|98.32|98.37|98.33|98.37|98.31|270
1626948390000|2021-07-22 10:06:30|98.38|98.34|98.39|98.36|98.39|98.36|98.38|98.34|3777
1626948400000|2021-07-22 10:06:40|98.4|98.37|98.38|98.35|98.45|98.4|98.38|98.35|12840
1626948410000|2021-07-22 10:06:50|98.39|98.32|98.36|98.33|98.39|98.33|98.36|98.32|10804
1626948420000|2021-07-22 10:07:00|98.35||98.35||98.35||98.35||0
1626948430000|2021-07-22 10:07:10|||||||||7412
1626948440000|2021-07-22 10:07:20|98.39|98.34|98.39|98.35|98.39|98.35|98.39|98.34|108
1626948450000|2021-07-22 10:07:30|98.38|98.34|98.38|98.35|98.39|98.35|98.38|98.33|0
1626948460000|2021-07-22 10:07:40|98.39||98.39||98.39||98.39||0
1626948480000|2021-07-22 10:08:00|98.38|98.33|98.36|98.32|98.38|98.33|98.35|98.31|3228
1626948490000|2021-07-22 10:08:10|98.38||98.35||98.38||98.35||12750
1626948500000|2021-07-22 10:08:20|98.34|98.31|98.34|98.31|98.34|98.31|98.33|98.31|0
1626948510000|2021-07-22 10:08:30|98.35|98.32|98.38|98.33|98.41|98.33|98.35|98.32|4759
1626948520000|2021-07-22 10:08:40|98.39||98.39||98.39||98.38||0
1626948530000|2021-07-22 10:08:50|98.4|98.34|98.44|98.39|98.46|98.41|98.4|98.34|13619
1626948540000|2021-07-22 10:09:00||98.4||98.4||98.4||98.4|0
1626948550000|2021-07-22 10:09:10|98.43||98.43||98.43||98.43||1900
1626948560000|2021-07-22 10:09:20|98.46|98.41|98.46|98.41|98.48|98.41|98.46|98.41|489
1626948590000|2021-07-22 10:09:50||98.42||98.43||98.43||98.42|0
1626948610000|2021-07-22 10:10:10||98.44||98.44||98.44||98.44|0
1626948630000|2021-07-22 10:10:30|98.49||98.49||98.5||98.49||12053
1626948640000|2021-07-22 10:10:40|98.51|98.45|98.51|98.45|98.52|98.45|98.51|98.45|0
1626948660000|2021-07-22 10:11:00|||||||||5040
1626948670000|2021-07-22 10:11:10||98.46||98.46||98.46||98.46|5000
1626948680000|2021-07-22 10:11:20|98.52|98.47|98.52|98.47|98.52|98.47|98.52|98.47|0
1626948690000|2021-07-22 10:11:30|98.51|98.46|98.51|98.45|98.51|98.46|98.51|98.45|45580
1626948700000|2021-07-22 10:11:40|98.5|98.44|98.48|98.45|98.5|98.45|98.48|98.44|3130
1626948710000|2021-07-22 10:11:50|98.47|98.44|98.42|98.39|98.48|98.44|98.42|98.39|11988
1626948730000|2021-07-22 10:12:10||98.4||98.39||98.41||98.39|0
1626948750000|2021-07-22 10:12:30|98.45|98.4|98.45|98.42|98.48|98.43|98.45|98.4|35364
1626948760000|2021-07-22 10:12:40|98.44|98.43|98.44|98.43|98.44|98.43|98.44|98.43|0
1626948770000|2021-07-22 10:12:50|98.45|98.44|98.48|98.44|98.48|98.44|98.45|98.43|4606
1626948780000|2021-07-22 10:13:00|98.5|98.45|98.5|98.46|98.52|98.46|98.5|98.45|1739
1626948810000|2021-07-22 10:13:30|98.53|98.5|98.56|98.52|98.59|98.54|98.53|98.47|4854
1626948820000|2021-07-22 10:13:40|98.55|98.5|98.52|98.49|98.55|98.5|98.52|98.49|1000
1626948830000|2021-07-22 10:13:50|98.55|98.48|98.56|98.5|98.57|98.5|98.55|98.47|76
1626948840000|2021-07-22 10:14:00|98.55||98.55||98.55||98.55||30335
1626948900000|2021-07-22 10:15:00|||||||||1218
1626948920000|2021-07-22 10:15:20|98.54|98.49|98.52|98.5|98.54|98.51|98.52|98.47|9606
1626948930000|2021-07-22 10:15:30|||||||||44923
1626948960000|2021-07-22 10:16:00|98.51|98.47|98.49|98.47|98.51|98.47|98.48|98.47|7002
1626948970000|2021-07-22 10:16:10|98.48|98.46|98.47|98.46|98.48|98.46|98.47|98.46|11218
1626948990000|2021-07-22 10:16:30|98.48||98.49||98.49||98.48||2284
1626949000000|2021-07-22 10:16:40|98.52|98.47|98.53|98.48|98.54|98.48|98.52|98.47|10144
1626949010000|2021-07-22 10:16:50||98.49||98.5||98.5||98.49|0
1626949020000|2021-07-22 10:17:00||98.49||98.5||98.5||98.49|0
1626949030000|2021-07-22 10:17:10|98.55|98.51|98.55|98.5|98.55|98.53|98.53|98.5|2594
1626949040000|2021-07-22 10:17:20|98.54|98.51|98.53|98.5|98.54|98.51|98.52|98.5|620
1626949050000|2021-07-22 10:17:30|98.52||98.52||98.52||98.52||0
1626949070000|2021-07-22 10:17:50|98.51|98.48|98.49|98.48|98.51|98.48|98.49|98.46|4373
1626949090000|2021-07-22 10:18:10|98.48|98.46|98.48|98.46|98.48|98.46|98.48|98.46|0
1626949100000|2021-07-22 10:18:20|98.51|98.47|98.53|98.48|98.54|98.48|98.51|98.47|9085
1626949120000|2021-07-22 10:18:40|98.54|98.49|98.53|98.48|98.54|98.49|98.5|98.46|37606
1626949130000|2021-07-22 10:18:50|98.55|98.49|98.58|98.53|98.58|98.55|98.55|98.49|6752
1626949140000|2021-07-22 10:19:00|98.57|98.54|98.54|98.49|98.57|98.54|98.54|98.49|12245
1626949150000|2021-07-22 10:19:10|98.53|98.48|98.53|98.48|98.53|98.48|98.53|98.48|948
1626949170000|2021-07-22 10:19:30||98.49||98.49||98.49||98.49|500
1626949210000|2021-07-22 10:20:10|98.52|98.48|98.49|98.45|98.52|98.49|98.49|98.45|458
1626949220000|2021-07-22 10:20:20|98.48|98.44|98.5|98.44|98.51|98.45|98.45|98.4|6610
1626949230000|2021-07-22 10:20:30||98.45||98.44||98.45||98.43|7374
1626949240000|2021-07-22 10:20:40|||||||||204
1626949250000|2021-07-22 10:20:50|98.49|98.42|98.42|98.37|98.49|98.43|98.42|98.34|9899
1626949260000|2021-07-22 10:21:00|98.41|98.36|98.38|98.32|98.41|98.36|98.37|98.31|873
1626949270000|2021-07-22 10:21:10||98.33||98.33||98.33||98.33|607
1626949280000|2021-07-22 10:21:20|98.4|98.34|98.41|98.34|98.42|98.35|98.4|98.34|62
1626949290000|2021-07-22 10:21:30|98.39|98.33|98.39|98.33|98.39|98.33|98.39|98.33|2
1626949310000|2021-07-22 10:21:50||98.34||98.34||98.34||98.34|0
1626949320000|2021-07-22 10:22:00|98.41|98.35|98.42|98.36|98.46|98.41|98.41|98.35|26840
1626949330000|2021-07-22 10:22:10|98.41|98.35|98.39|98.35|98.41|98.36|98.39|98.34|0
1626949340000|2021-07-22 10:22:20|98.42|98.36|98.43|98.38|98.44|98.38|98.42|98.36|2304
1626949360000|2021-07-22 10:22:40|98.45||98.44||98.46||98.44||0
1626949370000|2021-07-22 10:22:50|98.46|98.39|98.48|98.42|98.48|98.42|98.45|98.39|0
1626949380000|2021-07-22 10:23:00|98.47|98.43|98.51|98.47|98.52|98.47|98.47|98.43|8000
1626949390000|2021-07-22 10:23:10|98.5||98.5||98.52||98.5||0
1626949400000|2021-07-22 10:23:20|98.49|98.46|98.47|98.42|98.5|98.47|98.47|98.41|1946
1626949410000|2021-07-22 10:23:30|98.46|98.43|98.47|98.43|98.48|98.44|98.46|98.43|2227
1626949420000|2021-07-22 10:23:40|98.49|98.44|98.47|98.43|98.49|98.44|98.46|98.43|0
1626949430000|2021-07-22 10:23:50|98.46||98.46||98.46||98.46||0
1626949440000|2021-07-22 10:24:00|98.48|98.42|98.42|98.37|98.48|98.42|98.42|98.36|1194
1626949450000|2021-07-22 10:24:10|98.44||98.43||98.44||98.43||22151
1626949480000|2021-07-22 10:24:40|98.42|98.34|98.37|98.33|98.42|98.36|98.37|98.31|338
1626949490000|2021-07-22 10:24:50||98.32||98.33||98.33||98.32|2100
1626949500000|2021-07-22 10:25:00|98.36|98.32|98.4|98.36|98.41|98.36|98.35|98.32|61458
1626949510000|2021-07-22 10:25:10|98.42||98.4||98.42||98.4||0
1626949520000|2021-07-22 10:25:20|98.39|98.37|98.41|98.36|98.41|98.37|98.37|98.36|14706
1626949530000|2021-07-22 10:25:30|98.4|98.37|98.39|98.33|98.4|98.37|98.38|98.33|1192
1626949540000|2021-07-22 10:25:40|98.38|98.35|98.37|98.35|98.38|98.35|98.37|98.35|0
1626949560000|2021-07-22 10:26:00|98.39|98.36|98.39|98.38|98.44|98.38|98.39|98.36|18453
1626949570000|2021-07-22 10:26:10|98.42|98.36|98.45|98.39|98.46|98.39|98.42|98.36|4117
1626949580000|2021-07-22 10:26:20|98.46|98.4|98.47|98.41|98.48|98.41|98.46|98.4|0
1626949590000|2021-07-22 10:26:30|||||||||244
1626949610000|2021-07-22 10:26:50|98.46|98.4|98.41|98.38|98.46|98.4|98.41|98.38|9962
1626949620000|2021-07-22 10:27:00||98.39||98.38||98.39||98.38|12
1626949640000|2021-07-22 10:27:20|98.44|98.39|98.44|98.38|98.45|98.39|98.44|98.38|20335
1626949650000|2021-07-22 10:27:30||98.39||98.39||98.39||98.39|2009
1626949670000|2021-07-22 10:27:50|98.43|98.4|98.43|98.4|98.43|98.41|98.43|98.38|2848
1626949680000|2021-07-22 10:28:00|98.44|98.41|98.49|98.43|98.5|98.43|98.44|98.41|5463
1626949690000|2021-07-22 10:28:10|98.46|98.44|98.5|98.45|98.51|98.45|98.46|98.44|13162
1626949700000|2021-07-22 10:28:20|98.49||98.49||98.49||98.49||223
1626949710000|2021-07-22 10:28:30|98.48|98.43|98.49|98.46|98.49|98.46|98.47|98.41|6051
1626949720000|2021-07-22 10:28:40|98.48||98.49||98.49||98.48||0
1626949730000|2021-07-22 10:28:50|98.48|98.44|98.48|98.44|98.48|98.44|98.47|98.44|26
1626949740000|2021-07-22 10:29:00|98.47|98.42|98.45|98.4|98.47|98.42|98.42|98.4|3322
1626949750000|2021-07-22 10:29:10|98.44||98.44||98.46||98.44||0
1626949760000|2021-07-22 10:29:20|98.43|98.41|98.44|98.41|98.44|98.41|98.43|98.41|5122
1626949770000|2021-07-22 10:29:30|98.43|98.4|98.49|98.44|98.49|98.44|98.43|98.4|31469
1626949800000|2021-07-22 10:30:00|98.51|98.45|98.51|98.46|98.56|98.51|98.5|98.44|25617
1626949810000|2021-07-22 10:30:10|98.49|98.45|98.49|98.45|98.49|98.45|98.49|98.44|0
1626949820000|2021-07-22 10:30:20|98.51|98.46|98.52|98.48|98.52|98.48|98.5|98.46|200
1626949830000|2021-07-22 10:30:30|98.53|98.49|98.54|98.49|98.55|98.49|98.53|98.49|20
1626949840000|2021-07-22 10:30:40|||||||||1019
1626949860000|2021-07-22 10:31:00|||||||||3024
1626949870000|2021-07-22 10:31:10|98.53|98.5|98.53|98.49|98.54|98.51|98.52|98.49|2046
1626949880000|2021-07-22 10:31:20|98.52|98.47|98.5|98.47|98.52|98.47|98.5|98.47|3364
1626949890000|2021-07-22 10:31:30|98.49|98.45|98.5|98.46|98.5|98.46|98.48|98.42|1746
1626949920000|2021-07-22 10:32:00|98.49|98.45|98.47|98.45|98.49|98.46|98.44|98.42|3213
1626949930000|2021-07-22 10:32:10|98.46|98.42|98.45|98.39|98.46|98.42|98.44|98.38|605
1626949940000|2021-07-22 10:32:20|98.44|98.4|98.44|98.4|98.44|98.4|98.44|98.39|0
1626949950000|2021-07-22 10:32:30|98.45|98.41|98.45|98.41|98.45|98.41|98.45|98.4|0
1626949960000|2021-07-22 10:32:40|98.44|98.4|98.44|98.4|98.45|98.4|98.42|98.4|14944
1626949970000|2021-07-22 10:32:50|98.43|98.41|98.44|98.41|98.45|98.42|98.42|98.4|14743
1626949980000|2021-07-22 10:33:00|98.45||98.44||98.45||98.44||0
1626950000000|2021-07-22 10:33:20|98.45||98.45||98.45||98.45||532
1626950020000|2021-07-22 10:33:40|98.48|98.42|98.48|98.42|98.49|98.43|98.48|98.41|2270
1626950030000|2021-07-22 10:33:50||98.43||98.42||98.43||98.42|9000
1626950040000|2021-07-22 10:34:00|98.47|98.43|98.47|98.43|98.47|98.43|98.47|98.43|193
1626950050000|2021-07-22 10:34:10|98.46|98.42|98.47|98.43|98.47|98.43|98.46|98.42|412
1626950060000|2021-07-22 10:34:20|98.48|98.44|98.52|98.5|98.55|98.5|98.48|98.44|26991
1626950070000|2021-07-22 10:34:30|98.51|98.49|98.49|98.45|98.51|98.49|98.48|98.42|3418
1626950080000|2021-07-22 10:34:40||98.44||98.45||98.45||98.44|1050
1626950090000|2021-07-22 10:34:50|98.5|98.46|98.53|98.49|98.54|98.49|98.5|98.46|4405
1626950100000|2021-07-22 10:35:00|98.52|98.48|98.51|98.46|98.52|98.48|98.51|98.45|0
1626950110000|2021-07-22 10:35:10|98.49||98.48||98.49||98.48||0
1626950120000|2021-07-22 10:35:20|98.49||98.49||98.49||98.49||1
1626950130000|2021-07-22 10:35:30|98.48|98.44|98.49|98.44|98.49|98.44|98.45|98.39|13316
1626950140000|2021-07-22 10:35:40|||||||||505
1626950160000|2021-07-22 10:36:00|98.51|98.45|98.5|98.44|98.51|98.49|98.5|98.44|9580
1626950170000|2021-07-22 10:36:10|98.49|98.43|98.48|98.41|98.49|98.44|98.43|98.38|6633
1626950180000|2021-07-22 10:36:20|98.49|98.42|98.49|98.44|98.5|98.45|98.49|98.42|5000
1626950190000|2021-07-22 10:36:30|98.5|98.45|98.51|98.45|98.52|98.45|98.5|98.44|0
1626950200000|2021-07-22 10:36:40|98.5|98.44|98.5|98.45|98.5|98.45|98.5|98.44|0
1626950210000|2021-07-22 10:36:50|98.49|98.44|98.46|98.41|98.49|98.44|98.45|98.39|15339
1626950220000|2021-07-22 10:37:00|98.45|98.42|98.46|98.44|98.46|98.44|98.45|98.41|5969
1626950230000|2021-07-22 10:37:10|98.45|98.43|98.46|98.41|98.46|98.43|98.44|98.39|36102
1626950240000|2021-07-22 10:37:20||98.42||98.42||98.43||98.41|5053
1626950250000|2021-07-22 10:37:30|||||||||28323
1626950260000|2021-07-22 10:37:40|98.45|98.41|98.46|98.43|98.46|98.43|98.45|98.41|1634
1626950270000|2021-07-22 10:37:50|98.48|98.44|98.48|98.44|98.5|98.44|98.48|98.43|11116
1626950290000|2021-07-22 10:38:10|98.47|98.43|98.47|98.44|98.47|98.44|98.44|98.41|4718
1626950340000|2021-07-22 10:39:00|||||||||2553
1626950360000|2021-07-22 10:39:20|98.46|98.41|98.47|98.42|98.48|98.42|98.45|98.41|3787
1626950380000|2021-07-22 10:39:40|||||||||761
1626950390000|2021-07-22 10:39:50|98.46|98.43|98.39|98.36|98.46|98.43|98.39|98.34|44203
1626950400000|2021-07-22 10:40:00|98.38|98.34|98.33|98.31|98.38|98.34|98.33|98.31|26
1626950410000|2021-07-22 10:40:10|98.34|98.32|98.42|98.37|98.43|98.37|98.33|98.31|15854
1626950420000|2021-07-22 10:40:20|98.44||98.43||98.44||98.43||0
1626950430000|2021-07-22 10:40:30|98.42||98.42||98.43||98.42||4175
1626950440000|2021-07-22 10:40:40|98.41||98.4||98.41||98.39||11285
1626950450000|2021-07-22 10:40:50|98.42|98.34|98.37|98.32|98.42|98.35|98.37|98.32|20835
1626950460000|2021-07-22 10:41:00|98.36|98.31|98.35|98.31|98.36|98.31|98.35|98.31|0
1626950470000|2021-07-22 10:41:10|98.34|98.32|98.34|98.31|98.34|98.33|98.34|98.31|6049
1626950480000|2021-07-22 10:41:20|98.33|98.29|98.33|98.29|98.33|98.29|98.31|98.29|501
1626950490000|2021-07-22 10:41:30|98.34|98.3|98.4|98.33|98.41|98.35|98.34|98.3|7200
1626950500000|2021-07-22 10:41:40|98.39|98.34|98.38|98.35|98.41|98.35|98.38|98.34|2452
1626950530000|2021-07-22 10:42:10|||||||||527
1626950540000|2021-07-22 10:42:20|98.4|98.36|98.42|98.38|98.43|98.39|98.4|98.36|33904
1626950550000|2021-07-22 10:42:30|98.43|98.39|98.51|98.44|98.52|98.46|98.43|98.39|22963
1626950560000|2021-07-22 10:42:40|98.5|98.45|98.49|98.45|98.51|98.45|98.49|98.45|24700
1626950570000|2021-07-22 10:42:50|98.51|98.46|98.52|98.47|98.52|98.47|98.51|98.46|0
1626950580000|2021-07-22 10:43:00|98.51|98.46|98.52|98.48|98.52|98.48|98.49|98.45|25540
1626950590000|2021-07-22 10:43:10|98.51|98.45|98.49|98.45|98.52|98.48|98.49|98.45|417
1626950600000|2021-07-22 10:43:20|98.5||98.5||98.51||98.5||38478
1626950610000|2021-07-22 10:43:30|98.49|98.46|98.52|98.46|98.52|98.46|98.49|98.46|119
1626950620000|2021-07-22 10:43:40||98.47||98.47||98.47||98.47|0
1626950650000|2021-07-22 10:44:10|98.51||98.51||98.51||98.51||0
1626950690000|2021-07-22 10:44:50|98.5|98.45|98.49|98.45|98.5|98.46|98.49|98.45|3100
1626950700000|2021-07-22 10:45:00|98.5||98.49||98.5||98.49||0
1626950710000|2021-07-22 10:45:10|98.48|98.44|98.48|98.44|98.48|98.45|98.45|98.4|4035
1626950740000|2021-07-22 10:45:40|98.49||98.48||98.49||98.48||120
1626950750000|2021-07-22 10:45:50|98.49|98.45|98.52|98.48|98.52|98.48|98.49|98.45|0
1626950760000|2021-07-22 10:46:00|98.54|98.49|98.57|98.53|98.57|98.53|98.54|98.49|2300
1626950790000|2021-07-22 10:46:30|98.56|98.52|98.51|98.45|98.56|98.52|98.51|98.45|3846
1626950800000|2021-07-22 10:46:40|98.52|98.46|98.53|98.48|98.53|98.48|98.52|98.46|235
1626950810000|2021-07-22 10:46:50|||||||||2030
1626950840000|2021-07-22 10:47:20|||||||||5087
1626950850000|2021-07-22 10:47:30|98.55|98.49|98.57|98.5|98.57|98.5|98.55|98.49|4904
1626950860000|2021-07-22 10:47:40||98.51||98.52||98.52||98.51|0
1626950870000|2021-07-22 10:47:50|98.58|98.53|98.6|98.55|98.6|98.55|98.58|98.53|2560
1626950880000|2021-07-22 10:48:00|98.59|98.54|98.6|98.57|98.6|98.57|98.59|98.54|0
1626950900000|2021-07-22 10:48:20|98.62|98.58|98.66|98.61|98.67|98.61|98.62|98.58|6965
1626950930000|2021-07-22 10:48:50|98.67|98.62|98.67|98.62|98.68|98.62|98.67|98.62|10
1626950940000|2021-07-22 10:49:00||98.61||98.62||98.62||98.61|0
1626950950000|2021-07-22 10:49:10|98.66|98.63|98.68|98.65|98.68|98.65|98.66|98.63|124
1626950960000|2021-07-22 10:49:20|98.7||98.69||98.7||98.69||832
1626950970000|2021-07-22 10:49:30|98.68|98.63|98.64|98.61|98.68|98.63|98.64|98.61|2754
1626950980000|2021-07-22 10:49:40|98.67|98.62|98.58|98.53|98.67|98.62|98.58|98.52|25879
1626950990000|2021-07-22 10:49:50|98.57|98.52|98.58|98.54|98.58|98.54|98.57|98.51|2500
1626951010000|2021-07-22 10:50:10|98.6|98.55|98.61|98.55|98.62|98.56|98.6|98.54|1805
1626951020000|2021-07-22 10:50:20|98.6|98.54|98.6|98.53|98.6|98.54|98.6|98.52|0
1626951030000|2021-07-22 10:50:30|98.62|98.54|98.61|98.55|98.62|98.55|98.61|98.54|0
1626951050000|2021-07-22 10:50:50||98.56||98.57||98.57||98.56|0
1626951070000|2021-07-22 10:51:10|98.6||98.6||98.6||98.6||30
1626951080000|2021-07-22 10:51:20|98.61|98.58|98.62|98.59|98.62|98.59|98.61|98.58|3196
1626951090000|2021-07-22 10:51:30||98.58||98.58||98.58||98.58|0
1626951100000|2021-07-22 10:51:40|98.64|98.59|98.65|98.6|98.65|98.61|98.64|98.59|1988
1626951120000|2021-07-22 10:52:00|98.64||98.63||98.64||98.63||2
1626951160000|2021-07-22 10:52:40|98.65|98.61|98.71|98.67|98.73|98.7|98.65|98.61|17692
1626951170000|2021-07-22 10:52:50||98.68||98.68||98.68||98.68|0
1626951180000|2021-07-22 10:53:00|98.7|98.66|98.71|98.67|98.71|98.67|98.69|98.66|406
1626951190000|2021-07-22 10:53:10||98.68||98.68||98.68||98.68|0
1626951200000|2021-07-22 10:53:20||98.67||98.67||98.67||98.67|160
1626951210000|2021-07-22 10:53:30|98.7|98.66|98.68|98.66|98.71|98.66|98.67|98.63|43105
1626951230000|2021-07-22 10:53:50||98.63||98.64||98.64||98.63|1113
1626951240000|2021-07-22 10:54:00|98.67|98.63|98.67|98.62|98.68|98.63|98.67|98.61|22127
1626951250000|2021-07-22 10:54:10|98.66|98.61|98.67|98.63|98.67|98.63|98.65|98.61|0
1626951260000|2021-07-22 10:54:20|98.66|98.61|98.63|98.58|98.66|98.61|98.6|98.55|20190
1626951270000|2021-07-22 10:54:30|98.62|98.57|98.64|98.58|98.65|98.59|98.62|98.55|693
1626951280000|2021-07-22 10:54:40|98.63|98.57|98.63|98.57|98.63|98.57|98.63|98.57|8602
1626951290000|2021-07-22 10:54:50|98.62||98.62||98.62||98.62||0
1626951300000|2021-07-22 10:55:00|98.61|98.56|98.62|98.58|98.62|98.58|98.61|98.56|1597
1626951320000|2021-07-22 10:55:20|98.61|98.57|98.64|98.6|98.66|98.6|98.6|98.57|2614
1626951330000|2021-07-22 10:55:30|98.66|98.61|98.69|98.64|98.71|98.66|98.66|98.61|9498
1626951340000|2021-07-22 10:55:40||98.65||98.66||98.66||98.65|0
1626951350000|2021-07-22 10:55:50|98.71|98.67|98.7|98.66|98.76|98.7|98.7|98.65|5637
1626951360000|2021-07-22 10:56:00|98.71|98.67|98.71|98.69|98.71|98.69|98.71|98.67|3590
1626951380000|2021-07-22 10:56:20|98.7|98.68|98.7|98.66|98.7|98.68|98.7|98.66|6586
1626951390000|2021-07-22 10:56:30|98.69|98.64|98.68|98.64|98.69|98.64|98.68|98.62|635
1626951400000|2021-07-22 10:56:40|98.67|98.62|98.62|98.57|98.67|98.62|98.6|98.56|10835
1626951410000|2021-07-22 10:56:50|98.61|98.56|98.61|98.56|98.61|98.56|98.6|98.56|448
1626951420000|2021-07-22 10:57:00|98.6|98.57|98.59|98.57|98.6|98.57|98.59|98.57|0
1626951440000|2021-07-22 10:57:20|98.62|98.58|98.65|98.61|98.66|98.61|98.62|98.57|32118
1626951450000|2021-07-22 10:57:30|98.63|98.6|98.63|98.61|98.63|98.61|98.63|98.6|261
1626951460000|2021-07-22 10:57:40|98.62|98.6|98.62|98.58|98.63|98.6|98.62|98.58|4146
1626951470000|2021-07-22 10:57:50|98.61|98.57|98.62|98.57|98.62|98.57|98.6|98.57|602
1626951480000|2021-07-22 10:58:00|98.61|98.58|98.59|98.54|98.61|98.58|98.58|98.53|1883
1626951490000|2021-07-22 10:58:10|98.58||98.58||98.58||98.58||1218
1626951500000|2021-07-22 10:58:20|98.57|98.53|98.55|98.49|98.57|98.53|98.55|98.49|4000
1626951510000|2021-07-22 10:58:30|98.54|98.5|98.54|98.5|98.54|98.5|98.54|98.49|0
1626951520000|2021-07-22 10:58:40|98.53|98.49|98.53|98.51|98.53|98.51|98.52|98.47|0
1626951530000|2021-07-22 10:58:50|98.52|98.5|98.53|98.48|98.53|98.5|98.52|98.47|362
1626951540000|2021-07-22 10:59:00|98.52|98.47|98.52|98.48|98.52|98.48|98.52|98.46|0
1626951550000|2021-07-22 10:59:10||98.49||98.48||98.49||98.48|262
1626951570000|2021-07-22 10:59:30|98.51|98.47|98.5|98.46|98.54|98.47|98.48|98.46|3617
1626951580000|2021-07-22 10:59:40|98.49|98.45|98.49|98.46|98.51|98.46|98.48|98.43|2216
1626951590000|2021-07-22 10:59:50|98.48|98.45|98.51|98.47|98.54|98.47|98.48|98.43|2740
1626951600000|2021-07-22 11:00:00|98.54|98.48|98.55|98.5|98.56|98.5|98.52|98.47|7759
1626951610000|2021-07-22 11:00:10|98.57|98.51|98.6|98.54|98.61|98.55|98.56|98.51|1810
1626951620000|2021-07-22 11:00:20|98.59|98.55|98.59|98.54|98.59|98.55|98.59|98.54|0
1626951630000|2021-07-22 11:00:30|98.58|98.53|98.53|98.47|98.58|98.53|98.53|98.47|2097
1626951640000|2021-07-22 11:00:40|98.52|98.48|98.52|98.48|98.52|98.48|98.52|98.46|0
1626951650000|2021-07-22 11:00:50|98.51|98.47|98.59|98.54|98.63|98.58|98.5|98.44|21103
1626951660000|2021-07-22 11:01:00|98.58|98.53|98.58|98.53|98.59|98.53|98.56|98.52|0
1626951670000|2021-07-22 11:01:10|98.57||98.57||98.57||98.56||1607
1626951680000|2021-07-22 11:01:20|98.59||98.58||98.59||98.58||0
1626951690000|2021-07-22 11:01:30|98.57|98.52|98.52|98.48|98.57|98.52|98.52|98.47|4710
1626951700000|2021-07-22 11:01:40|98.51|98.47|98.51|98.47|98.51|98.47|98.51|98.47|0
1626951710000|2021-07-22 11:01:50|98.53|98.48|98.57|98.5|98.58|98.5|98.53|98.48|4173
1626951720000|2021-07-22 11:02:00|98.58|98.51|98.62|98.56|98.63|98.56|98.57|98.51|11146
1626951730000|2021-07-22 11:02:10||98.55||98.55||98.55||98.55|0
1626951750000|2021-07-22 11:02:30|98.58|98.56|98.6|98.55|98.62|98.56|98.58|98.55|8754
1626951760000|2021-07-22 11:02:40|98.58|98.54|98.54|98.5|98.58|98.54|98.54|98.48|6212
1626951770000|2021-07-22 11:02:50|98.56|98.51|98.59|98.52|98.6|98.53|98.56|98.51|5396
1626951780000|2021-07-22 11:03:00|98.58||98.57||98.58||98.57||0
1626951790000|2021-07-22 11:03:10|98.56|98.51|98.55|98.49|98.56|98.51|98.53|98.49|1173
1626951800000|2021-07-22 11:03:20|98.54||98.54||98.54||98.54||2
1626951810000|2021-07-22 11:03:30|98.55|98.47|98.5|98.46|98.56|98.47|98.5|98.46|63
1626951820000|2021-07-22 11:03:40|98.51|98.47|98.53|98.47|98.53|98.47|98.51|98.47|0
1626951830000|2021-07-22 11:03:50|98.52|98.46|98.5|98.44|98.52|98.46|98.5|98.44|0
1626951840000|2021-07-22 11:04:00|98.49|98.45|98.49|98.44|98.49|98.45|98.49|98.44|213
1626951850000|2021-07-22 11:04:10|98.52|98.45|98.53|98.48|98.53|98.48|98.52|98.45|659
1626951870000|2021-07-22 11:04:30|98.55|98.49|98.56|98.5|98.57|98.5|98.55|98.49|5829
1626951880000|2021-07-22 11:04:40|98.55|98.49|98.56|98.49|98.57|98.49|98.54|98.48|0
1626951890000|2021-07-22 11:04:50|||||||||6096
1626951900000|2021-07-22 11:05:00||98.51||98.51||98.51||98.51|0
1626951910000|2021-07-22 11:05:10|98.55|98.49|98.54|98.48|98.55|98.49|98.53|98.48|3528
1626951920000|2021-07-22 11:05:20|98.53|98.47|98.49|98.47|98.53|98.48|98.49|98.46|0
1626951930000|2021-07-22 11:05:30|98.53|98.48|98.54|98.49|98.55|98.49|98.53|98.48|0
1626951950000|2021-07-22 11:05:50|98.53|98.47|98.52|98.49|98.53|98.49|98.51|98.47|111
1626951960000|2021-07-22 11:06:00|98.51||98.5||98.51||98.5||0
1626951970000|2021-07-22 11:06:10|98.51||98.52||98.52||98.51||720
1626951980000|2021-07-22 11:06:20|98.51|98.47|98.47|98.43|98.51|98.47|98.47|98.42|1314
1626951990000|2021-07-22 11:06:30|98.49|98.44|98.44|98.41|98.49|98.46|98.44|98.41|21114
1626952000000|2021-07-22 11:06:40|98.45|98.4|98.44|98.4|98.45|98.4|98.44|98.39|276
1626952010000|2021-07-22 11:06:50|98.45|98.41|98.47|98.41|98.47|98.41|98.45|98.41|0
1626952020000|2021-07-22 11:07:00|98.46|98.4|98.46|98.4|98.46|98.4|98.46|98.4|0
1626952030000|2021-07-22 11:07:10|98.45|98.41|98.45|98.41|98.45|98.41|98.45|98.41|0
1626952050000|2021-07-22 11:07:30|98.44|98.4|98.5|98.45|98.53|98.46|98.44|98.4|31323
1626952080000|2021-07-22 11:08:00|98.49||98.48||98.49||98.48||493
1626952090000|2021-07-22 11:08:10|98.49|98.44|98.47|98.45|98.49|98.45|98.45|98.43|3496
1626952100000|2021-07-22 11:08:20|98.49||98.49||98.49||98.49||0
1626952110000|2021-07-22 11:08:30|98.48|98.44|98.47|98.44|98.48|98.44|98.46|98.44|3663
1626952120000|2021-07-22 11:08:40|98.46|98.45|98.46|98.43|98.46|98.45|98.42|98.4|4657
1626952170000|2021-07-22 11:09:30||98.44||98.43||98.44||98.43|0
1626952190000|2021-07-22 11:09:50||98.42||98.44||98.44||98.42|1015
1626952200000|2021-07-22 11:10:00|98.45|98.41|98.42|98.37|98.45|98.44|98.42|98.36|2904
1626952210000|2021-07-22 11:10:10|98.43|98.38|98.42|98.39|98.44|98.39|98.41|98.37|1000
1626952220000|2021-07-22 11:10:20|98.41|98.36|98.41|98.36|98.41|98.36|98.4|98.36|5
1626952230000|2021-07-22 11:10:30|98.42|98.37|98.42|98.37|98.42|98.38|98.42|98.37|64
1626952240000|2021-07-22 11:10:40|98.41|98.36|98.41|98.36|98.41|98.36|98.41|98.36|0
1626952250000|2021-07-22 11:10:50|98.4||98.4||98.4||98.4||0
1626952260000|2021-07-22 11:11:00|98.39|98.34|98.39|98.34|98.39|98.34|98.39|98.33|0
1626952270000|2021-07-22 11:11:10|98.38|98.33|98.35|98.3|98.38|98.35|98.35|98.29|338
1626952280000|2021-07-22 11:11:20|98.34|98.29|98.34|98.29|98.34|98.29|98.34|98.29|0
1626952290000|2021-07-22 11:11:30|98.33||98.33||98.33||98.33||0
1626952300000|2021-07-22 11:11:40|98.32||98.32||98.32||98.32||0
1626952310000|2021-07-22 11:11:50|98.31||98.3||98.31||98.3||6305
1626952320000|2021-07-22 11:12:00|98.29|98.28|98.28|98.24|98.3|98.28|98.27|98.23|14772
1626952330000|2021-07-22 11:12:10|98.27|98.23|98.12|98.09|98.27|98.23|98.12|98.08|208321
1626952340000|2021-07-22 11:12:20|98.11|98.08|98.09|98.02|98.11|98.08|98.09|98.01|6382
1626952360000|2021-07-22 11:12:40|98.1|98.03|97.97|97.91|98.1|98.07|97.92|97.85|245425
1626952370000|2021-07-22 11:12:50|97.96|97.9|97.96|97.9|97.97|97.91|97.91|97.83|9622
1626952380000|2021-07-22 11:13:00|97.95|97.89|97.84|97.78|97.97|97.92|97.82|97.76|8869
1626952390000|2021-07-22 11:13:10|97.82|97.77|97.86|97.81|97.87|97.82|97.8|97.75|15112
1626952400000|2021-07-22 11:13:20|97.87|97.82|97.9|97.84|97.91|97.86|97.87|97.82|7953
1626952410000|2021-07-22 11:13:30|97.87|97.83|97.9|97.84|97.91|97.84|97.87|97.83|1607
1626952430000|2021-07-22 11:13:50|97.89|97.83|97.77|97.72|97.89|97.83|97.74|97.67|80936
1626952440000|2021-07-22 11:14:00|97.76|97.71|97.77|97.71|97.77|97.71|97.76|97.7|134334
1626952450000|2021-07-22 11:14:10|97.78|97.72|97.76|97.72|97.79|97.74|97.76|97.72|0
1626952460000|2021-07-22 11:14:20|97.77|97.73|97.81|97.76|97.82|97.78|97.77|97.73|14646
1626952490000|2021-07-22 11:14:50|97.82|97.77|97.83|97.79|97.83|97.8|97.81|97.76|25442
1626952500000|2021-07-22 11:15:00|97.82|97.78|97.8|97.76|97.82|97.78|97.8|97.76|12762
1626952510000|2021-07-22 11:15:10|97.81||97.81||97.82||97.81||1000
1626952520000|2021-07-22 11:15:20|97.82|97.77|97.83|97.77|97.84|97.77|97.82|97.77|0
1626952530000|2021-07-22 11:15:30|||||||||1099
1626952540000|2021-07-22 11:15:40|||||||||52022
1626952590000|2021-07-22 11:16:30|||||||||25000
1626952600000|2021-07-22 11:16:40|97.84|97.8|97.86|97.83|97.87|97.84|97.84|97.8|27591
1626952610000|2021-07-22 11:16:50|97.85|97.82|97.83|97.74|97.85|97.82|97.83|97.74|4612
1626952620000|2021-07-22 11:17:00|97.82|97.73|97.81|97.72|97.82|97.73|97.81|97.72|307
1626952630000|2021-07-22 11:17:10||97.76||97.76||97.77||97.76|1012
1626952640000|2021-07-22 11:17:20|97.8|97.75|97.75|97.68|97.8|97.76|97.75|97.67|6592
1626952650000|2021-07-22 11:17:30|97.76|97.69|97.72|97.68|97.79|97.76|97.72|97.68|3055
1626952660000|2021-07-22 11:17:40|97.71|97.67|97.7|97.65|97.72|97.68|97.69|97.62|18027
1626952670000|2021-07-22 11:17:50|97.71|97.66|97.7|97.66|97.71|97.68|97.7|97.65|6282
1626952680000|2021-07-22 11:18:00|97.69|97.65|97.7|97.65|97.7|97.65|97.69|97.64|1015
1626952690000|2021-07-22 11:18:10|97.71|97.66|97.75|97.71|97.76|97.71|97.7|97.66|7473
1626952700000|2021-07-22 11:18:20|97.77|97.72|97.77|97.72|97.77|97.72|97.77|97.72|3
1626952710000|2021-07-22 11:18:30|97.76|97.71|97.76|97.71|97.76|97.71|97.76|97.71|205
1626952720000|2021-07-22 11:18:40|97.75|97.68|97.69|97.63|97.75|97.68|97.69|97.63|403
1626952730000|2021-07-22 11:18:50|97.71|97.64|97.72|97.66|97.73|97.66|97.7|97.64|0
1626952740000|2021-07-22 11:19:00|97.73|97.67|97.74|97.68|97.76|97.68|97.71|97.67|0
1626952750000|2021-07-22 11:19:10|97.75|97.69|97.7|97.64|97.76|97.72|97.7|97.62|10869
1626952770000|2021-07-22 11:19:30|||||||||4000
1626952790000|2021-07-22 11:19:50|97.69|97.65|97.71|97.67|97.71|97.67|97.69|97.64|10767
1626952800000|2021-07-22 11:20:00|||||||||4665
1626952830000|2021-07-22 11:20:30|97.7|97.64|97.65|97.62|97.71|97.64|97.65|97.62|2846
1626952840000|2021-07-22 11:20:40|97.64|97.6|97.57|97.51|97.65|97.6|97.57|97.51|29499
1626952850000|2021-07-22 11:20:50|97.56|97.52|97.61|97.59|97.61|97.59|97.56|97.52|30069
1626952860000|2021-07-22 11:21:00|97.62|97.6|97.61|97.59|97.63|97.6|97.61|97.59|8628
1626952870000|2021-07-22 11:21:10|97.62|97.6|97.73|97.67|97.73|97.69|97.61|97.6|36206
1626952880000|2021-07-22 11:21:20|97.74|97.68|97.71|97.65|97.74|97.69|97.7|97.64|3215
1626952890000|2021-07-22 11:21:30|97.72|97.66|97.72|97.66|97.73|97.67|97.72|97.66|12
1626952900000|2021-07-22 11:21:40|97.73|97.67|97.73|97.67|97.74|97.67|97.73|97.67|0
1626952910000|2021-07-22 11:21:50|97.72|97.63|97.67|97.61|97.72|97.63|97.66|97.6|1792
1626952920000|2021-07-22 11:22:00|97.66|97.58|97.67|97.59|97.67|97.59|97.66|97.58|0
1626952930000|2021-07-22 11:22:10||97.6||97.63||97.63||97.6|101213
1626952940000|2021-07-22 11:22:20|97.66|97.6|97.64|97.6|97.66|97.6|97.64|97.59|9216
1626952950000|2021-07-22 11:22:30|97.63|97.54|97.64|97.6|97.64|97.6|97.61|97.54|1096
1626952960000|2021-07-22 11:22:40|97.65||97.66||97.67||97.65||322
1626952970000|2021-07-22 11:22:50|97.67|97.61|97.66|97.62|97.67|97.62|97.66|97.6|0
1626952980000|2021-07-22 11:23:00|||||||||2500
1626952990000|2021-07-22 11:23:10|97.67|97.58|97.61|97.54|97.67|97.6|97.6|97.53|2743
1626953000000|2021-07-22 11:23:20||97.55||97.56||97.56||97.55|0
1626953010000|2021-07-22 11:23:30|97.6||97.6||97.6||97.6||0
1626953020000|2021-07-22 11:23:40|97.59|97.52|97.6|97.56|97.61|97.58|97.57|97.5|20711
1626953030000|2021-07-22 11:23:50|97.59||97.59||97.59||97.59||17971
1626953040000|2021-07-22 11:24:00|97.58|97.54|97.57|97.53|97.58|97.54|97.54|97.52|8276
1626953050000|2021-07-22 11:24:10|97.56|97.52|97.56|97.53|97.56|97.53|97.56|97.5|984
1626953060000|2021-07-22 11:24:20|||||||||25000
1626953080000|2021-07-22 11:24:40|97.57|97.54|97.64|97.58|97.65|97.59|97.57|97.54|10853
1626953090000|2021-07-22 11:24:50|97.65||97.65||97.66||97.65||6448
1626953100000|2021-07-22 11:25:00|97.66||97.65||97.66||97.65||0
1626953110000|2021-07-22 11:25:10|97.64|97.57|97.61|97.58|97.64|97.58|97.61|97.56|21591
1626953140000|2021-07-22 11:25:40|97.62|97.59|97.65|97.61|97.65|97.61|97.62|97.59|589
1626953150000|2021-07-22 11:25:50|||||||||43389
1626953160000|2021-07-22 11:26:00|97.64|97.57|97.67|97.63|97.67|97.63|97.63|97.56|8262
1626953170000|2021-07-22 11:26:10|97.71|97.64|97.68|97.65|97.74|97.67|97.67|97.64|11137
1626953180000|2021-07-22 11:26:20|97.67|97.63|97.64|97.6|97.67|97.63|97.64|97.6|1397
1626953190000|2021-07-22 11:26:30|97.65|97.61|97.65|97.61|97.66|97.61|97.64|97.61|0
1626953200000|2021-07-22 11:26:40|97.66|97.62|97.72|97.66|97.73|97.66|97.66|97.62|5932
1626953220000|2021-07-22 11:27:00|97.71|97.64|97.66|97.61|97.71|97.64|97.66|97.61|1393
1626953270000|2021-07-22 11:27:50|97.65||97.65||97.65||97.64||726
1626953280000|2021-07-22 11:28:00|97.64|97.6|97.62|97.57|97.64|97.6|97.6|97.54|9215
1626953290000|2021-07-22 11:28:10|97.6|97.58|97.63|97.6|97.63|97.6|97.6|97.58|80
1626953310000|2021-07-22 11:28:30|97.65|97.61|97.67|97.62|97.67|97.62|97.65|97.61|6361
1626953320000|2021-07-22 11:28:40|97.66|97.61|97.67|97.62|97.67|97.62|97.66|97.6|0
1626953330000|2021-07-22 11:28:50|97.66|97.61|97.66|97.62|97.66|97.62|97.66|97.59|0
1626953350000|2021-07-22 11:29:10|97.64||97.66||97.67||97.64||0
1626953380000|2021-07-22 11:29:40|97.64|97.63|97.64|97.62|97.66|97.63|97.64|97.62|0
1626953390000|2021-07-22 11:29:50|97.66||97.65||97.66||97.65||0
1626953400000|2021-07-22 11:30:00|97.66|97.59|97.62|97.57|97.66|97.62|97.6|97.53|7518
1626953410000|2021-07-22 11:30:10|97.63|97.58|97.63|97.58|97.64|97.58|97.63|97.58|0
1626953420000|2021-07-22 11:30:20|97.64|97.59|97.64|97.59|97.64|97.59|97.64|97.59|0
1626953430000|2021-07-22 11:30:30|97.65|97.6|97.66|97.61|97.66|97.61|97.65|97.6|406
1626953440000|2021-07-22 11:30:40|97.65||97.65||97.65||97.65||20
1626953450000|2021-07-22 11:30:50|97.66||97.66||97.66||97.66||2436
1626953460000|2021-07-22 11:31:00|97.65|97.62|97.66|97.62|97.66|97.62|97.65|97.62|1985
1626953470000|2021-07-22 11:31:10||97.63||97.63||97.63||97.63|0
1626953490000|2021-07-22 11:31:30|97.65|97.61|97.66|97.63|97.66|97.63|97.64|97.61|3814
1626953520000|2021-07-22 11:32:00|97.65|97.61|97.58|97.56|97.66|97.61|97.57|97.52|23655
1626953530000|2021-07-22 11:32:10|97.57|97.53|97.57|97.54|97.58|97.56|97.56|97.5|4288
1626953550000|2021-07-22 11:32:30|97.58|97.55|97.62|97.57|97.62|97.58|97.58|97.55|11143
1626953560000|2021-07-22 11:32:40|97.63|97.58|97.64|97.6|97.64|97.6|97.6|97.58|689
1626953570000|2021-07-22 11:32:50|97.66|97.61|97.63|97.6|97.69|97.64|97.63|97.6|24054
1626953580000|2021-07-22 11:33:00|97.64||97.64||97.64||97.64||650
1626953590000|2021-07-22 11:33:10|97.63||97.64||97.64||97.63||0
1626953600000|2021-07-22 11:33:20|97.63||97.63||97.63||97.63||0
1626953610000|2021-07-22 11:33:30|97.64|97.61|97.66|97.62|97.67|97.63|97.63|97.61|8523
1626953620000|2021-07-22 11:33:40|97.67|97.6|97.69|97.64|97.7|97.65|97.67|97.6|0
1626953630000|2021-07-22 11:33:50|97.7|97.65|97.73|97.69|97.74|97.69|97.69|97.65|978
1626953650000|2021-07-22 11:34:10|97.72||97.72||97.72||97.72||1249
1626953660000|2021-07-22 11:34:20|97.73|97.7|97.74|97.71|97.74|97.71|97.73|97.7|0
1626953670000|2021-07-22 11:34:30||97.69||97.71||97.71||97.69|0
1626953680000|2021-07-22 11:34:40|97.73|97.69|97.7|97.66|97.73|97.69|97.7|97.64|2303
1626953690000|2021-07-22 11:34:50|97.71|97.67|97.73|97.69|97.73|97.69|97.7|97.67|4913
1626953700000|2021-07-22 11:35:00|97.74|97.7|97.76|97.74|97.8|97.74|97.74|97.7|4595
1626953720000|2021-07-22 11:35:20|97.79|97.75|97.79|97.75|97.79|97.76|97.79|97.74|489
1626953730000|2021-07-22 11:35:30|97.81|97.76|97.81|97.77|97.82|97.77|97.8|97.75|0
1626953750000|2021-07-22 11:35:50|97.8|97.78|97.81|97.78|97.82|97.78|97.8|97.75|8977
1626953760000|2021-07-22 11:36:00|97.8|97.75|97.76|97.71|97.8|97.78|97.76|97.7|3571
1626953770000|2021-07-22 11:36:10|97.75|97.75|97.76|97.71|97.77|97.75|97.75|97.7|2367
1626953780000|2021-07-22 11:36:20|97.77|97.69|97.77|97.72|97.77|97.75|97.76|97.69|1130
1626953790000|2021-07-22 11:36:30|97.78|97.75|97.79|97.75|97.79|97.75|97.78|97.75|1976
1626953800000|2021-07-22 11:36:40|97.78||97.78||97.78||97.78||0
1626953820000|2021-07-22 11:37:00|97.8|97.76|97.85|97.79|97.86|97.8|97.79|97.76|11474
1626953830000|2021-07-22 11:37:10||97.8||97.8||97.8||97.8|0
1626953840000|2021-07-22 11:37:20|97.84|97.78|97.8|97.74|97.84|97.8|97.8|97.73|2398
1626953850000|2021-07-22 11:37:30|97.81|97.75|97.76|97.71|97.82|97.77|97.75|97.7|9336
1626953860000|2021-07-22 11:37:40|97.77|97.72|97.76|97.72|97.77|97.72|97.76|97.72|8
1626953870000|2021-07-22 11:37:50|97.77|97.73|97.78|97.73|97.78|97.73|97.77|97.73|91
1626953880000|2021-07-22 11:38:00|97.79|97.74|97.85|97.79|97.85|97.79|97.79|97.74|19152
1626953890000|2021-07-22 11:38:10|97.84|97.78|97.84|97.79|97.84|97.79|97.84|97.78|5
1626953930000|2021-07-22 11:38:50|97.85|97.8|97.84|97.79|97.85|97.8|97.84|97.79|100
1626953940000|2021-07-22 11:39:00|97.85|97.8|97.85|97.8|97.85|97.8|97.84|97.8|0
1626953950000|2021-07-22 11:39:10|97.84||97.84||97.84||97.84||0
1626953960000|2021-07-22 11:39:20|97.82||97.82||97.82||97.82||5400
1626953970000|2021-07-22 11:39:30|97.84|97.79|97.86|97.82|97.86|97.83|97.84|97.79|8975
1626953990000|2021-07-22 11:39:50||97.83||97.83||97.83||97.83|66
1626954000000|2021-07-22 11:40:00||97.84||97.83||97.84||97.82|56486
1626954020000|2021-07-22 11:40:20|97.88|97.84|97.9|97.85|97.91|97.86|97.88|97.84|5469
1626954030000|2021-07-22 11:40:30|97.89|97.86|97.86|97.83|97.89|97.86|97.86|97.8|6309
1626954060000|2021-07-22 11:41:00|97.85|97.81|97.86|97.82|97.86|97.82|97.83|97.77|1238
1626954070000|2021-07-22 11:41:10|97.85||97.85||97.85||97.85||62
1626954090000|2021-07-22 11:41:30|||||||||5067
1626954100000|2021-07-22 11:41:40|97.88|97.83|97.9|97.85|97.91|97.85|97.88|97.83|3769
1626954110000|2021-07-22 11:41:50|97.91||97.91||97.92||97.91||17569
1626954120000|2021-07-22 11:42:00||97.86||97.86||97.86||97.86|6734
1626954130000|2021-07-22 11:42:10|97.93|97.87|97.96|97.9|97.97|97.9|97.92|97.87|4336
1626954140000|2021-07-22 11:42:20|97.97|97.91|97.91|97.86|97.98|97.92|97.91|97.85|11770
1626954160000|2021-07-22 11:42:40|97.9|97.85|97.91|97.85|97.92|97.86|97.86|97.8|7827
1626954180000|2021-07-22 11:43:00|97.9|97.82|97.84|97.8|97.9|97.84|97.84|97.79|2477
1626954190000|2021-07-22 11:43:10||97.81||97.81||97.81||97.81|14
1626954200000|2021-07-22 11:43:20|97.86||97.86||97.86||97.86||478
1626954220000|2021-07-22 11:43:40|||||||||5071
1626954230000|2021-07-22 11:43:50|97.85|97.8|97.83|97.8|97.85|97.81|97.83|97.76|4717
1626954240000|2021-07-22 11:44:00|97.82|97.77|97.83|97.77|97.84|97.8|97.82|97.77|12447
1626954250000|2021-07-22 11:44:10|97.82|97.8|97.82|97.76|97.82|97.8|97.82|97.74|1258
1626954270000|2021-07-22 11:44:30|97.81||97.81||97.81||97.81||520
1626954280000|2021-07-22 11:44:40|97.8||97.8||97.8||97.8||0
1626954290000|2021-07-22 11:44:50|97.79|97.68|97.77|97.71|97.79|97.71|97.77|97.68|2483
1626954310000|2021-07-22 11:45:10|97.76|97.68|97.73|97.67|97.77|97.72|97.73|97.62|12797
1626954320000|2021-07-22 11:45:20|97.76||97.72||97.76||97.72||4433
1626954330000|2021-07-22 11:45:30||97.68||97.68||97.68||97.68|1258
1626954340000|2021-07-22 11:45:40|97.76|97.69|97.72|97.69|97.76|97.7|97.72|97.65|8099
1626954360000|2021-07-22 11:46:00|97.71|97.67|97.71|97.64|97.71|97.67|97.69|97.62|2284
1626954370000|2021-07-22 11:46:10|97.72||97.69||97.72||97.69||75
1626954390000|2021-07-22 11:46:30|97.7|97.62|97.7|97.64|97.7|97.64|97.69|97.62|799
1626954400000|2021-07-22 11:46:40|97.72|97.65|97.72|97.68|97.72|97.68|97.7|97.65|7176
1626954410000|2021-07-22 11:46:50||97.69||97.69||97.69||97.69|0
1626954420000|2021-07-22 11:47:00|97.71|97.68|97.71|97.67|97.74|97.68|97.69|97.63|4603
1626954430000|2021-07-22 11:47:10|97.74|97.68|97.75|97.7|97.76|97.7|97.74|97.68|656
1626954440000|2021-07-22 11:47:20|97.76|97.71|97.77|97.72|97.78|97.72|97.76|97.7|0
1626954450000|2021-07-22 11:47:30|97.78|97.73|97.72|97.65|97.78|97.73|97.72|97.65|2204
1626954460000|2021-07-22 11:47:40|97.73|97.66|97.74|97.66|97.74|97.66|97.73|97.66|0
1626954470000|2021-07-22 11:47:50|97.75|97.67|97.77|97.74|97.77|97.75|97.75|97.67|3537
1626954480000|2021-07-22 11:48:00|97.79|97.72|97.82|97.78|97.85|97.78|97.79|97.72|15665
1626954490000|2021-07-22 11:48:10|97.81|97.75|97.79|97.74|97.81|97.78|97.79|97.74|6191
1626954500000|2021-07-22 11:48:20|97.78|97.73|97.72|97.64|97.78|97.73|97.72|97.64|2252
1626954510000|2021-07-22 11:48:30|97.73|97.65|97.73|97.67|97.73|97.67|97.73|97.65|0
1626954520000|2021-07-22 11:48:40||97.68||97.69||97.69||97.68|0
1626954540000|2021-07-22 11:49:00|||||||||4365
1626954550000|2021-07-22 11:49:10|97.76|97.7|97.76|97.72|97.76|97.72|97.76|97.7|557
1626954580000|2021-07-22 11:49:40|97.75|97.7|97.71|97.65|97.75|97.72|97.7|97.65|11935
1626954590000|2021-07-22 11:49:50|97.7|97.67|97.68|97.63|97.7|97.67|97.67|97.62|1470
1626954600000|2021-07-22 11:50:00|97.67|97.62|97.66|97.62|97.67|97.63|97.63|97.56|8725
1626954610000|2021-07-22 11:50:10|97.67|97.63|97.67|97.63|97.67|97.63|97.66|97.63|5203
1626954620000|2021-07-22 11:50:20||97.64||97.63||97.64||97.63|0
1626954630000|2021-07-22 11:50:30|97.69|97.64|97.71|97.66|97.71|97.67|97.69|97.64|14680
1626954640000|2021-07-22 11:50:40||97.67||97.67||97.67||97.67|0
1626954650000|2021-07-22 11:50:50|97.7|97.65|97.7|97.67|97.7|97.67|97.68|97.65|1512
1626954660000|2021-07-22 11:51:00|97.71|97.68|97.76|97.7|97.77|97.71|97.71|97.68|6783
1626954670000|2021-07-22 11:51:10|||||||||719
1626954680000|2021-07-22 11:51:20|97.75|97.68|97.77|97.71|97.78|97.71|97.74|97.68|5787
1626954690000|2021-07-22 11:51:30|97.76|97.72|97.7|97.64|97.77|97.73|97.7|97.64|16008
1626954700000|2021-07-22 11:51:40|97.71|97.65|97.74|97.68|97.74|97.68|97.71|97.65|0
1626954710000|2021-07-22 11:51:50|97.73|97.67|97.69|97.63|97.73|97.68|97.67|97.6|5166
1626954720000|2021-07-22 11:52:00|97.68|97.61|97.68|97.63|97.68|97.63|97.66|97.61|6660
1626954730000|2021-07-22 11:52:10||97.64||97.65||97.65||97.64|10
1626954740000|2021-07-22 11:52:20|97.7|97.66|97.71|97.66|97.71|97.66|97.7|97.66|5640
1626954750000|2021-07-22 11:52:30|97.7||97.71||97.71||97.7||0
1626954760000|2021-07-22 11:52:40|97.7|97.64|97.66|97.62|97.7|97.64|97.66|97.59|6687
1626954770000|2021-07-22 11:52:50|97.65|97.6|97.6|97.55|97.65|97.6|97.6|97.53|6308
1626954780000|2021-07-22 11:53:00|||||||||18
1626954790000|2021-07-22 11:53:10|97.59||97.59||97.59||97.59||0
1626954820000|2021-07-22 11:53:40|97.58|97.53|97.55|97.5|97.58|97.53|97.53|97.5|21649
1626954830000|2021-07-22 11:53:50|97.54|97.51|97.55|97.51|97.55|97.51|97.54|97.51|3736
1626954850000|2021-07-22 11:54:10||97.52||97.52||97.52||97.52|0
1626954860000|2021-07-22 11:54:20|97.57|97.53|97.62|97.57|97.63|97.57|97.57|97.53|13733
1626954870000|2021-07-22 11:54:30|97.64|97.58|97.65|97.61|97.66|97.61|97.63|97.57|22
1626954880000|2021-07-22 11:54:40|97.67|97.62|97.67|97.62|97.68|97.62|97.67|97.62|0
1626954900000|2021-07-22 11:55:00|97.69|97.63|97.72|97.67|97.73|97.67|97.69|97.63|220
1626954910000|2021-07-22 11:55:10|97.74|97.68|97.74|97.68|97.75|97.68|97.74|97.68|0
1626954920000|2021-07-22 11:55:20|97.75|97.69|97.77|97.7|97.78|97.7|97.74|97.69|320
1626954930000|2021-07-22 11:55:30|97.78|97.71|97.8|97.74|97.8|97.74|97.78|97.71|3
1626954940000|2021-07-22 11:55:40|97.82|97.73|97.76|97.75|97.82|97.75|97.74|97.73|6532
1626954950000|2021-07-22 11:55:50||97.72||97.72||97.75||97.71|2579
1626954960000|2021-07-22 11:56:00|97.75|97.7|97.71|97.64|97.75|97.7|97.7|97.63|3255
1626954970000|2021-07-22 11:56:10|97.72|97.65|97.74|97.69|97.74|97.69|97.72|97.65|5124
1626954980000|2021-07-22 11:56:20|97.73|97.7|97.73|97.7|97.73|97.7|97.73|97.7|0
1626955000000|2021-07-22 11:56:40|||||||||89
1626955020000|2021-07-22 11:57:00|97.72|97.69|97.74|97.7|97.74|97.7|97.71|97.69|4929
1626955030000|2021-07-22 11:57:10|97.73|97.69|97.74|97.7|97.74|97.7|97.71|97.69|939
1626955040000|2021-07-22 11:57:20|97.73|97.69|97.74|97.71|97.74|97.71|97.69|97.64|14773
1626955050000|2021-07-22 11:57:30|97.78|97.72|97.79|97.74|97.82|97.75|97.78|97.72|8257
1626955070000|2021-07-22 11:57:50|97.8|97.75|97.8|97.76|97.82|97.76|97.8|97.75|0
1626955080000|2021-07-22 11:58:00|97.78|97.77|97.79|97.76|97.82|97.79|97.78|97.76|5755
1626955090000|2021-07-22 11:58:10|97.78|97.75|97.78|97.74|97.79|97.75|97.77|97.74|4319
1626955100000|2021-07-22 11:58:20|97.77||97.77||97.77||97.77||0
1626955110000|2021-07-22 11:58:30|97.76|97.72|97.77|97.74|97.77|97.74|97.75|97.7|3026
1626955130000|2021-07-22 11:58:50|97.76||97.77||97.77||97.76||0
1626955140000|2021-07-22 11:59:00|97.76|97.75|97.78|97.75|97.78|97.77|97.76|97.75|484
1626955150000|2021-07-22 11:59:10||97.74||97.76||97.76||97.74|8479
1626955160000|2021-07-22 11:59:20|97.77|97.73|97.74|97.67|97.77|97.76|97.74|97.67|9286
1626955170000|2021-07-22 11:59:30|97.73|97.66|97.71|97.65|97.73|97.66|97.71|97.65|0
1626955180000|2021-07-22 11:59:40|97.7|97.62|97.68|97.65|97.7|97.65|97.67|97.62|1605
1626955190000|2021-07-22 11:59:50|97.69|97.63|97.68|97.65|97.69|97.65|97.67|97.62|3526
1626955200000|2021-07-22 12:00:00|97.67|97.62|97.61|97.57|97.67|97.62|97.61|97.55|2486
1626955210000|2021-07-22 12:00:10|||||||||517
1626955230000|2021-07-22 12:00:30|97.63|97.58|97.63|97.6|97.63|97.6|97.63|97.58|1903
1626955240000|2021-07-22 12:00:40|97.62||97.63||97.63||97.62||715
1626955260000|2021-07-22 12:01:00|97.62|97.58|97.6|97.54|97.63|97.6|97.59|97.54|6630
1626955270000|2021-07-22 12:01:10|97.56|97.55|97.66|97.62|97.67|97.62|97.56|97.54|47478
1626955280000|2021-07-22 12:01:20|97.65|97.58|97.6|97.56|97.65|97.59|97.6|97.55|7795
1626955290000|2021-07-22 12:01:30|97.59|97.55|97.57|97.55|97.6|97.55|97.57|97.55|839
1626955300000|2021-07-22 12:01:40|97.58|97.56|97.64|97.58|97.65|97.6|97.58|97.56|20719
1626955310000|2021-07-22 12:01:50|97.63|97.57|97.62|97.58|97.63|97.58|97.62|97.57|929
1626955320000|2021-07-22 12:02:00|97.64|97.59|97.65|97.61|97.65|97.61|97.64|97.59|0
1626955330000|2021-07-22 12:02:10|97.64||97.65||97.65||97.64||2529
1626955340000|2021-07-22 12:02:20|97.68|97.62|97.61|97.55|97.7|97.64|97.6|97.54|13857
1626955350000|2021-07-22 12:02:30||97.56||97.56||97.56||97.56|0
1626955360000|2021-07-22 12:02:40|97.62|97.57|97.62|97.57|97.62|97.57|97.62|97.57|0
1626955380000|2021-07-22 12:03:00|97.6||97.6||97.6||97.6||0
1626955390000|2021-07-22 12:03:10|97.59|97.55|97.58|97.55|97.59|97.55|97.58|97.54|1018
1626955400000|2021-07-22 12:03:20|97.56|97.56|97.55|97.51|97.56|97.56|97.54|97.5|25105
1626955410000|2021-07-22 12:03:30|97.52|97.5|97.48|97.44|97.52|97.5|97.46|97.4|11617
1626955420000|2021-07-22 12:03:40|97.49|97.45|97.44|97.38|97.49|97.45|97.44|97.37|1229
1626955440000|2021-07-22 12:04:00|97.43|97.35|97.4|97.36|97.43|97.38|97.4|97.33|4539
1626955450000|2021-07-22 12:04:10|97.39|97.33|97.36|97.3|97.39|97.33|97.34|97.3|2374
1626955460000|2021-07-22 12:04:20|97.37|97.31|97.37|97.31|97.38|97.32|97.37|97.3|3042
1626955470000|2021-07-22 12:04:30|97.35|97.3|97.33|97.3|97.35|97.31|97.33|97.3|2104
1626955480000|2021-07-22 12:04:40|97.34||97.35||97.36||97.34||4
1626955490000|2021-07-22 12:04:50|97.34|97.27|97.31|97.26|97.34|97.3|97.31|97.25|12222
1626955510000|2021-07-22 12:05:10|97.3||97.3||97.3||97.3||15
1626955520000|2021-07-22 12:05:20|||||||||313
1626955530000|2021-07-22 12:05:30|97.29|97.24|97.28|97.25|97.31|97.26|97.28|97.21|30005
1626955540000|2021-07-22 12:05:40|97.31|97.26|97.31|97.26|97.31|97.26|97.31|97.26|47964
1626955550000|2021-07-22 12:05:50|97.33|97.27|97.34|97.29|97.35|97.29|97.33|97.26|4179
1626955560000|2021-07-22 12:06:00|97.33||97.33||97.33||97.33||5
1626955570000|2021-07-22 12:06:10|97.32|97.27|97.3|97.25|97.32|97.29|97.29|97.25|2482
1626955580000|2021-07-22 12:06:20|97.31|97.28|97.3|97.28|97.31|97.28|97.3|97.28|0
1626955590000|2021-07-22 12:06:30|97.29|97.25|97.29|97.25|97.29|97.25|97.28|97.25|1044
1626955600000|2021-07-22 12:06:40|97.3|97.26|97.25|97.22|97.3|97.27|97.25|97.22|4538
1626955610000|2021-07-22 12:06:50|97.28|97.23|97.28|97.23|97.28|97.23|97.28|97.23|744
1626955620000|2021-07-22 12:07:00|97.25|97.24|97.35|97.28|97.35|97.28|97.25|97.24|8086
1626955630000|2021-07-22 12:07:10|97.34|97.29|97.35|97.29|97.35|97.29|97.34|97.26|2179
1626955640000|2021-07-22 12:07:20|||||||||18
1626955670000|2021-07-22 12:07:50|97.34|97.26|97.29|97.22|97.34|97.27|97.26|97.2|4841
1626955680000|2021-07-22 12:08:00|97.3|97.23|97.31|97.25|97.31|97.25|97.29|97.23|0
1626955690000|2021-07-22 12:08:10||97.26||97.26||97.26||97.26|0
1626955710000|2021-07-22 12:08:30|||||||||5136
1626955730000|2021-07-22 12:08:50|97.3||97.3||97.3||97.3||759
1626955740000|2021-07-22 12:09:00|97.29|97.24|97.32|97.25|97.33|97.25|97.26|97.2|2716
1626955750000|2021-07-22 12:09:10||97.26||97.26||97.26||97.25|0
1626955770000|2021-07-22 12:09:30|||||||||8000
1626955780000|2021-07-22 12:09:40|||||||||200
1626955790000|2021-07-22 12:09:50|97.3||97.3||97.3||97.3||0
1626955800000|2021-07-22 12:10:00|97.29|97.24|97.25|97.21|97.29|97.24|97.25|97.21|30576
1626955810000|2021-07-22 12:10:10|97.24|97.2|97.24|97.18|97.24|97.21|97.21|97.18|9640
1626955820000|2021-07-22 12:10:20|97.23|97.19|97.23|97.19|97.23|97.19|97.23|97.19|0
1626955830000|2021-07-22 12:10:30|97.25|97.2|97.25|97.22|97.25|97.22|97.25|97.2|481
1626955860000|2021-07-22 12:11:00|97.24|97.2|97.24|97.21|97.25|97.22|97.23|97.18|30725
1626955870000|2021-07-22 12:11:10|97.23|97.18|97.22|97.18|97.23|97.21|97.21|97.18|4643
1626955880000|2021-07-22 12:11:20|97.21|97.15|97.2|97.15|97.21|97.16|97.18|97.1|4410
1626955890000|2021-07-22 12:11:30|97.23|97.16|97.23|97.18|97.23|97.2|97.23|97.16|3752
1626955900000|2021-07-22 12:11:40||97.2||97.2||97.2||97.2|0
1626955910000|2021-07-22 12:11:50|97.22|97.18|97.2|97.15|97.22|97.18|97.17|97.13|7025
1626955920000|2021-07-22 12:12:00|97.21|97.16|97.22|97.17|97.23|97.18|97.21|97.16|1
1626955930000|2021-07-22 12:12:10|97.23|97.18|97.23|97.21|97.23|97.21|97.23|97.18|681
1626955940000|2021-07-22 12:12:20|97.25|97.22|97.24|97.22|97.31|97.25|97.24|97.21|16817
1626955960000|2021-07-22 12:12:40|||||||||1226
1626955970000|2021-07-22 12:12:50|97.29|97.23|97.28|97.23|97.29|97.24|97.28|97.23|194
1626956000000|2021-07-22 12:13:20|97.27|97.2|97.27|97.22|97.27|97.23|97.24|97.19|3831
1626956010000|2021-07-22 12:13:30|97.29|97.23|97.32|97.27|97.32|97.27|97.29|97.22|2842
1626956020000|2021-07-22 12:13:40|97.35|97.28|97.36|97.3|97.38|97.3|97.35|97.28|7435
1626956030000|2021-07-22 12:13:50|97.35|97.29|97.3|97.24|97.35|97.29|97.3|97.24|13323
1626956040000|2021-07-22 12:14:00||97.23||97.25||97.25||97.23|0
1626956050000|2021-07-22 12:14:10|97.29|97.23|97.29|97.25|97.29|97.25|97.27|97.23|1207
1626956060000|2021-07-22 12:14:20|97.28||97.28||97.28||97.28||0
1626956080000|2021-07-22 12:14:40|97.3|97.26|97.33|97.27|97.34|97.28|97.3|97.26|9
1626956090000|2021-07-22 12:14:50||97.26||97.27||97.27||97.26|400
1626956100000|2021-07-22 12:15:00|97.32|97.26|97.29|97.23|97.32|97.26|97.25|97.2|8369
1626956110000|2021-07-22 12:15:10|97.3|97.24|97.31|97.25|97.32|97.25|97.3|97.24|0
1626956130000|2021-07-22 12:15:30|97.32|97.26|97.33|97.27|97.34|97.27|97.32|97.26|0
1626956140000|2021-07-22 12:15:40|97.31|97.28|97.38|97.31|97.39|97.31|97.31|97.28|2463
1626956150000|2021-07-22 12:15:50||97.32||97.32||97.32||97.32|210
1626956210000|2021-07-22 12:16:50|||||||||2055
1626956220000|2021-07-22 12:17:00|97.37|97.33|97.37|97.33|97.38|97.33|97.37|97.33|206
1626956230000|2021-07-22 12:17:10|||||||||1027
1626956250000|2021-07-22 12:17:30||97.34||97.34||97.34||97.34|254
1626956270000|2021-07-22 12:17:50|97.4|97.35|97.41|97.36|97.43|97.36|97.4|97.35|12693
1626956290000|2021-07-22 12:18:10|97.4|97.37|97.4|97.38|97.4|97.38|97.4|97.37|0
1626956300000|2021-07-22 12:18:20|97.39|97.36|97.4|97.36|97.41|97.38|97.39|97.36|7218
1626956310000|2021-07-22 12:18:30|97.41|97.37|97.4|97.37|97.41|97.37|97.4|97.37|0
1626956320000|2021-07-22 12:18:40|97.37|97.36|97.34|97.3|97.37|97.36|97.34|97.28|2460
1626956330000|2021-07-22 12:18:50|97.33||97.35||97.36||97.33||650
1626956340000|2021-07-22 12:19:00|97.36|97.31|97.37|97.32|97.38|97.34|97.36|97.3|0
1626956350000|2021-07-22 12:19:10|97.38|97.33|97.39|97.36|97.39|97.36|97.38|97.33|7704
1626956360000|2021-07-22 12:19:20|97.42|97.37|97.44|97.39|97.45|97.4|97.42|97.37|3424
1626956370000|2021-07-22 12:19:30|||||||||2358
1626956390000|2021-07-22 12:19:50|97.42|97.36|97.4|97.36|97.42|97.36|97.4|97.34|2519
1626956400000|2021-07-22 12:20:00|97.41|97.37|97.41|97.36|97.42|97.37|97.41|97.36|0
1626956410000|2021-07-22 12:20:10|||||||||4064
1626956460000|2021-07-22 12:21:00|97.4|97.34|97.36|97.32|97.4|97.36|97.36|97.28|4084
1626956470000|2021-07-22 12:21:10|97.35|97.28|97.33|97.28|97.35|97.32|97.32|97.26|3164
1626956480000|2021-07-22 12:21:20|97.32|97.26|97.33|97.29|97.33|97.29|97.32|97.26|0
1626956520000|2021-07-22 12:22:00|97.32|97.26|97.31|97.26|97.32|97.26|97.28|97.22|3176
1626956530000|2021-07-22 12:22:10|97.3|97.22|97.28|97.25|97.3|97.26|97.28|97.22|2953
1626956550000|2021-07-22 12:22:30|97.3|97.26|97.31|97.28|97.32|97.28|97.3|97.25|1642
1626956560000|2021-07-22 12:22:40|97.3|97.25|97.28|97.25|97.3|97.25|97.28|97.22|2047
1626956570000|2021-07-22 12:22:50|97.29||97.3||97.3||97.29||0
1626956580000|2021-07-22 12:23:00|97.29||97.28||97.29||97.28||648
1626956590000|2021-07-22 12:23:10|97.31|97.26|97.31|97.27|97.31|97.27|97.31|97.26|83
1626956600000|2021-07-22 12:23:20|97.33|97.28|97.35|97.31|97.35|97.31|97.33|97.28|4871
1626956610000|2021-07-22 12:23:30||97.32||97.33||97.33||97.32|5137
1626956630000|2021-07-22 12:23:50|97.34|97.31|97.32|97.28|97.34|97.31|97.32|97.28|4678
1626956650000|2021-07-22 12:24:10|||||||||432
1626956670000|2021-07-22 12:24:30|97.33|97.29|97.34|97.29|97.35|97.29|97.33|97.29|102
1626956700000|2021-07-22 12:25:00|97.35|97.3|97.35|97.3|97.35|97.3|97.35|97.3|0
1626956710000|2021-07-22 12:25:10|97.37|97.31|97.4|97.37|97.41|97.37|97.35|97.31|16113
1626956730000|2021-07-22 12:25:30|97.39|97.34|97.4|97.34|97.43|97.37|97.38|97.33|15990
1626956770000|2021-07-22 12:26:10|97.39||97.38||97.39||97.38||0
1626956780000|2021-07-22 12:26:20|97.37|97.33|97.34|97.31|97.37|97.34|97.33|97.31|14495
1626956790000|2021-07-22 12:26:30|97.33|97.28|97.29|97.24|97.33|97.31|97.28|97.22|8770
1626956800000|2021-07-22 12:26:40|97.28|97.22|97.27|97.24|97.28|97.24|97.25|97.22|1635
1626956820000|2021-07-22 12:27:00|97.28|97.25|97.29|97.26|97.3|97.26|97.28|97.25|6205
1626956830000|2021-07-22 12:27:10|97.28|97.22|97.25|97.22|97.28|97.26|97.25|97.22|12763
1626956840000|2021-07-22 12:27:20|97.24|97.19|97.25|97.22|97.25|97.22|97.22|97.16|4970
1626956870000|2021-07-22 12:27:50|97.24|97.18|97.23|97.22|97.24|97.22|97.23|97.18|2375
1626956880000|2021-07-22 12:28:00|97.25||97.24||97.25||97.24||500
1626956910000|2021-07-22 12:28:30|97.23|97.18|97.22|97.17|97.24|97.22|97.21|97.14|8606
1626956930000|2021-07-22 12:28:50|97.21||97.2||97.21||97.2||0
1626956940000|2021-07-22 12:29:00|97.21||97.21||97.21||97.2||19457
1626956950000|2021-07-22 12:29:10|97.22|97.2|97.23|97.21|97.23|97.21|97.22|97.17|16146
1626956960000|2021-07-22 12:29:20|97.22|97.18|97.23|97.2|97.23|97.21|97.22|97.16|4670
1626956970000|2021-07-22 12:29:30||97.21||97.21||97.21||97.21|10
1626956980000|2021-07-22 12:29:40|97.24|97.2|97.25|97.21|97.25|97.22|97.24|97.17|8989
1626956990000|2021-07-22 12:29:50|97.24||97.24||97.24||97.24||4129
1626957010000|2021-07-22 12:30:10|97.23|97.18|97.2|97.14|97.23|97.18|97.2|97.13|10264
1626957030000|2021-07-22 12:30:30||97.15||97.14||97.15||97.14|9812
1626957050000|2021-07-22 12:30:50|97.19|97.13|97.13|97.08|97.19|97.13|97.13|97.07|5137
1626957060000|2021-07-22 12:31:00|97.12|97.06|97.11|97.05|97.12|97.08|97.11|97.03|14888
1626957070000|2021-07-22 12:31:10|97.1|97.06|97.09|97.06|97.1|97.07|97.09|97.06|1865
1626957080000|2021-07-22 12:31:20|97.08|97.05|97.08|97.06|97.09|97.06|97.08|97.05|4113
1626957090000|2021-07-22 12:31:30|||||||||158
1626957100000|2021-07-22 12:31:40|97.07|97.05|97.06|97.01|97.07|97.06|97.05|97|18491
1626957110000|2021-07-22 12:31:50|97.07|97.02|97.07|97.03|97.07|97.03|97.07|97.02|11042
1626957120000|2021-07-22 12:32:00|97.06|97.01|97.04|97.02|97.06|97.03|97.03|97|2416
1626957140000|2021-07-22 12:32:20|97.03|97|97.05|97|97.08|97.03|97.01|97|35197
1626957150000|2021-07-22 12:32:30|97.04|96.98|97.04|97|97.04|97.02|97.01|96.96|3204
1626957160000|2021-07-22 12:32:40|97.03|97.01|96.97|96.93|97.04|97.01|96.97|96.9|11282
1626957170000|2021-07-22 12:32:50||96.94||96.94||96.94||96.94|7694
1626957180000|2021-07-22 12:33:00||96.93||96.94||96.94||96.93|0
1626957190000|2021-07-22 12:33:10|97|96.95|96.99|96.96|97|96.96|96.99|96.93|4202
1626957200000|2021-07-22 12:33:20|||||||||5000
1626957210000|2021-07-22 12:33:30|96.98|96.95|96.96|96.92|96.98|96.95|96.94|96.92|4934
1626957220000|2021-07-22 12:33:40|96.95||96.95||96.95||96.95||5396
1626957230000|2021-07-22 12:33:50|96.96|96.93|96.98|96.95|96.99|96.96|96.96|96.93|23330
1626957250000|2021-07-22 12:34:10|97.01|96.96|97.03|97.01|97.03|97.01|97.01|96.95|15650
1626957260000|2021-07-22 12:34:20|97.05|97.02|97.05|97.02|97.05|97.03|97.05|97.01|8284
1626957270000|2021-07-22 12:34:30||97.03||97.02||97.03||97.02|1646
1626957280000|2021-07-22 12:34:40||97.03||97.03||97.04||97.01|11200
1626957290000|2021-07-22 12:34:50|97.04|97.01|97|96.96|97.05|97.01|97|96.96|4390
1626957300000|2021-07-22 12:35:00|96.99|96.95|96.98|96.92|96.99|96.96|96.95|96.89|4474
1626957310000|2021-07-22 12:35:10|96.99|96.93|96.98|96.95|97|96.95|96.95|96.93|21411
1626957320000|2021-07-22 12:35:20|96.99|96.96|97.02|96.98|97.02|96.99|96.99|96.96|26739
1626957330000|2021-07-22 12:35:30|97.01||97.01||97.01||97.01||0
1626957340000|2021-07-22 12:35:40|97.02||97.02||97.02||97.02||2
1626957350000|2021-07-22 12:35:50|97.04|96.99|97.04|97|97.06|97.02|97.01|96.97|5531
1626957360000|2021-07-22 12:36:00|97.03|96.98|96.98|96.95|97.03|97|96.98|96.91|10390
1626957370000|2021-07-22 12:36:10|96.99|96.92|96.89|96.84|96.99|96.92|96.89|96.83|22861
1626957380000|2021-07-22 12:36:20|96.88|96.83|96.94|96.9|96.95|96.91|96.88|96.82|32581
1626957390000|2021-07-22 12:36:30|96.93|96.89|96.9|96.85|96.95|96.93|96.88|96.82|60070
1626957400000|2021-07-22 12:36:40|96.89|96.84|96.86|96.83|96.89|96.84|96.86|96.83|7119
1626957410000|2021-07-22 12:36:50|96.85|96.82|96.82|96.77|96.85|96.82|96.82|96.76|11506
1626957420000|2021-07-22 12:37:00|96.81|96.78|96.86|96.82|96.86|96.83|96.81|96.78|3150
1626957430000|2021-07-22 12:37:10|96.87|96.83|96.9|96.84|96.91|96.86|96.87|96.83|27134
1626957450000|2021-07-22 12:37:30|96.89|96.83|96.85|96.79|96.89|96.84|96.84|96.78|12792
1626957460000|2021-07-22 12:37:40|96.86|96.81|96.8|96.76|96.86|96.81|96.8|96.75|2642
1626957470000|2021-07-22 12:37:50|96.83|96.77|96.82|96.78|96.83|96.79|96.82|96.75|518
1626957480000|2021-07-22 12:38:00|96.83|96.79|96.88|96.83|96.9|96.83|96.83|96.79|14282
1626957490000|2021-07-22 12:38:10|96.91|96.82|96.9|96.84|96.91|96.84|96.9|96.82|3084
1626957500000|2021-07-22 12:38:20|96.91|96.85|96.91|96.86|96.92|96.86|96.91|96.85|0
1626957510000|2021-07-22 12:38:30||96.85||96.85||96.85||96.85|134047
1626957520000|2021-07-22 12:38:40||96.86||96.86||96.86||96.86|0
1626957530000|2021-07-22 12:38:50|96.9|96.85|96.84|96.79|96.9|96.85|96.83|96.79|12374
1626957550000|2021-07-22 12:39:10|96.82||96.82||96.82||96.82||0
1626957560000|2021-07-22 12:39:20|96.81|96.78|96.82|96.76|96.82|96.78|96.77|96.75|7046
1626957570000|2021-07-22 12:39:30|96.81|96.77|96.79|96.73|96.82|96.77|96.75|96.68|118879
1626957580000|2021-07-22 12:39:40||96.74||96.74||96.74||96.74|0
1626957590000|2021-07-22 12:39:50|96.78|96.73|96.72|96.66|96.78|96.74|96.71|96.65|5518
1626957600000|2021-07-22 12:40:00|96.73|96.67|96.64|96.58|96.81|96.74|96.64|96.57|73851
1626957610000|2021-07-22 12:40:10|96.63|96.57|96.58|96.5|96.63|96.57|96.58|96.5|37255
1626957620000|2021-07-22 12:40:20||96.52||96.5||96.52||96.5|18855
1626957630000|2021-07-22 12:40:30|96.57|96.52|96.5|96.4|96.57|96.52|96.5|96.39|33304
1626957640000|2021-07-22 12:40:40|96.49||96.48||96.49||96.48||3086
1626957650000|2021-07-22 12:40:50||96.41||96.41||96.41||96.41|7445
1626957660000|2021-07-22 12:41:00|96.47|96.4|96.45|96.4|96.47|96.41|96.43|96.36|4868
1626957680000|2021-07-22 12:41:20|96.44|96.39|96.43|96.4|96.44|96.4|96.43|96.37|8252
1626957690000|2021-07-22 12:41:30|96.42|96.39|96.41|96.32|96.42|96.39|96.34|96.25|10344
1626957700000|2021-07-22 12:41:40|96.42|96.35|96.43|96.39|96.48|96.4|96.42|96.35|25105
1626957710000|2021-07-22 12:41:50|96.47||96.46||96.47||96.46||990
1626957720000|2021-07-22 12:42:00|96.49|96.4|96.48|96.41|96.49|96.41|96.48|96.4|141
1626957730000|2021-07-22 12:42:10|96.5|96.42|96.5|96.44|96.5|96.44|96.5|96.42|3188
1626957740000|2021-07-22 12:42:20|96.49||96.49||96.49||96.49||248
1626957750000|2021-07-22 12:42:30|96.47|96.43|96.4|96.3|96.5|96.44|96.39|96.29|14073
1626957760000|2021-07-22 12:42:40|96.41||96.42||96.42||96.41||1916
1626957770000|2021-07-22 12:42:50|96.41||96.41||96.41||96.41||16
1626957780000|2021-07-22 12:43:00|96.42||96.44||96.44||96.42||1580
1626957800000|2021-07-22 12:43:20|96.43|96.32|96.43|96.34|96.43|96.34|96.43|96.32|10080
1626957810000|2021-07-22 12:43:30|96.44|96.35|96.44|96.36|96.46|96.36|96.44|96.35|8473
1626957820000|2021-07-22 12:43:40|96.43|96.37|96.43|96.38|96.43|96.38|96.43|96.36|350
1626957830000|2021-07-22 12:43:50|96.4|96.39|96.42|96.39|96.43|96.4|96.4|96.36|1202
1626957840000|2021-07-22 12:44:00|96.43|96.36|96.37|96.32|96.43|96.36|96.37|96.32|11739
1626957850000|2021-07-22 12:44:10|96.36|96.33|96.38|96.33|96.4|96.34|96.36|96.32|5469
1626957870000|2021-07-22 12:44:30|96.39|96.32|96.36|96.32|96.4|96.34|96.36|96.32|330
1626957880000|2021-07-22 12:44:40|96.39|96.34|96.38|96.33|96.39|96.35|96.36|96.32|15940
1626957900000|2021-07-22 12:45:00|96.37|96.32|96.29|96.21|96.37|96.32|96.29|96.2|1992
1626957910000|2021-07-22 12:45:10|96.31|96.22|96.33|96.28|96.33|96.29|96.31|96.22|15343
1626957920000|2021-07-22 12:45:20|96.32|96.29|96.33|96.28|96.33|96.29|96.32|96.26|23030
1626957930000|2021-07-22 12:45:30|96.32|96.26|96.28|96.2|96.32|96.28|96.28|96.2|2870
1626957940000|2021-07-22 12:45:40|96.27|96.18|96.24|96.14|96.27|96.18|96.2|96.11|20337
1626957950000|2021-07-22 12:45:50||96.17||96.18||96.18||96.15|0
1626957960000|2021-07-22 12:46:00|||||||||3000
1626957980000|2021-07-22 12:46:20||96.19||96.19||96.19||96.18|7347
1626957990000|2021-07-22 12:46:30|96.27|96.2|96.3|96.22|96.31|96.22|96.24|96.2|8758
1626958000000|2021-07-22 12:46:40||96.23||96.23||96.23||96.23|0
1626958010000|2021-07-22 12:46:50|96.29|96.22|96.28|96.2|96.29|96.23|96.28|96.2|9575
1626958020000|2021-07-22 12:47:00|96.27|96.21|96.27|96.21|96.27|96.21|96.27|96.21|24
1626958030000|2021-07-22 12:47:10|96.26|96.2|96.13|96.04|96.26|96.21|96.13|96|8778
1626958040000|2021-07-22 12:47:20|||||||||5648
1626958050000|2021-07-22 12:47:30|96.12||96.12||96.12||96.12||550
1626958060000|2021-07-22 12:47:40|96.13|96.1|96.18|96.12|96.21|96.16|96.13|96.1|24028
1626958070000|2021-07-22 12:47:50|96.21|96.13|96.19|96.14|96.22|96.14|96.19|96.12|0
1626958080000|2021-07-22 12:48:00|96.22||96.21||96.22||96.21||1392
1626958090000|2021-07-22 12:48:10|96.2||96.2||96.2||96.2||0
1626958100000|2021-07-22 12:48:20|96.22|96.15|96.22|96.13|96.26|96.21|96.22|96.13|3562
1626958110000|2021-07-22 12:48:30||96.14||96.14||96.14||96.13|0
1626958140000|2021-07-22 12:49:00|96.23|96.15|96.26|96.19|96.27|96.2|96.23|96.15|3899
1626958150000|2021-07-22 12:49:10|96.27|96.2|96.27|96.21|96.27|96.21|96.27|96.2|0
1626958160000|2021-07-22 12:49:20|96.26|96.19|96.24|96.19|96.26|96.21|96.24|96.15|2046
1626958170000|2021-07-22 12:49:30|96.26|96.2|96.26|96.2|96.27|96.2|96.26|96.2|0
1626958200000|2021-07-22 12:50:00|96.25|96.18|96.21|96.17|96.25|96.2|96.21|96.17|6081
1626958240000|2021-07-22 12:50:40|96.2|96.18|96.22|96.17|96.23|96.18|96.2|96.17|110
1626958250000|2021-07-22 12:50:50|96.23|96.18|96.23|96.21|96.23|96.21|96.23|96.18|886
1626958260000|2021-07-22 12:51:00|96.24|96.22|96.23|96.17|96.24|96.22|96.23|96.17|11558
1626958270000|2021-07-22 12:51:10|96.22|96.16|96.12|96.05|96.22|96.17|96.12|96.03|2956
1626958280000|2021-07-22 12:51:20|96.11|96.04|96.1|96.05|96.11|96.05|96.09|96.02|0
1626958290000|2021-07-22 12:51:30|96.09|96.01|96.08|96|96.09|96.05|96.08|96|45063
1626958300000|2021-07-22 12:51:40|96.05|96.01|96.07|96.01|96.07|96.02|96.04|96|1647
1626958310000|2021-07-22 12:51:50||96.02||96.02||96.02||96.02|0
1626958320000|2021-07-22 12:52:00|96.08|96.03|96.09|96.02|96.1|96.04|96.08|96.02|15406
1626958340000|2021-07-22 12:52:20|96.08|96.01|95.99|95.94|96.08|96.01|95.99|95.94|13958
1626958350000|2021-07-22 12:52:30|95.98||95.98||95.98||95.98||0
1626958360000|2021-07-22 12:52:40|95.97|95.88|95.95|95.88|95.97|95.94|95.93|95.84|4099
1626958370000|2021-07-22 12:52:50|95.96||95.96||95.98||95.96||103
1626958380000|2021-07-22 12:53:00|95.97|95.89|95.96|95.89|95.97|95.89|95.96|95.89|0
1626958390000|2021-07-22 12:53:10||95.88||95.89||95.89||95.88|1522
1626958400000|2021-07-22 12:53:20|95.95|95.88|95.84|95.78|95.95|95.89|95.84|95.76|10128
1626958410000|2021-07-22 12:53:30|95.83||95.83||95.83||95.83||5
1626958420000|2021-07-22 12:53:40|95.82|95.76|95.76|95.7|95.83|95.78|95.76|95.7|15128
1626958430000|2021-07-22 12:53:50|95.75|95.64|95.74|95.7|95.75|95.7|95.73|95.64|1503
1626958440000|2021-07-22 12:54:00|95.75|95.71|95.79|95.74|95.79|95.74|95.74|95.71|36338
1626958450000|2021-07-22 12:54:10|95.8|95.75|95.84|95.76|95.87|95.77|95.8|95.74|5076
1626958460000|2021-07-22 12:54:20|95.83|95.74|95.84|95.77|95.85|95.77|95.83|95.74|0
1626958470000|2021-07-22 12:54:30|95.83||95.84||95.85||95.83||6747
1626958480000|2021-07-22 12:54:40|95.83||95.83||95.85||95.83||4993
1626958490000|2021-07-22 12:54:50|95.84||95.85||95.85||95.83||1238
1626958500000|2021-07-22 12:55:00|95.86|95.78|95.91|95.84|95.91|95.84|95.86|95.78|1023
1626958510000|2021-07-22 12:55:10|95.92|95.85|95.93|95.87|95.95|95.87|95.92|95.84|52939
1626958520000|2021-07-22 12:55:20|95.92|95.86|95.9|95.83|95.93|95.87|95.9|95.83|68348
1626958530000|2021-07-22 12:55:30|95.89|95.8|95.85|95.8|95.89|95.8|95.85|95.8|1733
1626958540000|2021-07-22 12:55:40|95.86|95.81|95.87|95.8|95.88|95.81|95.85|95.8|2269
1626958550000|2021-07-22 12:55:50|95.86|95.75|95.81|95.74|95.86|95.8|95.79|95.69|6311
1626958560000|2021-07-22 12:56:00|95.8|95.71|95.77|95.67|95.8|95.74|95.77|95.66|4680
1626958570000|2021-07-22 12:56:10|95.78|95.68|95.83|95.75|95.83|95.75|95.78|95.68|17794
1626958580000|2021-07-22 12:56:20|95.85|95.76|95.85|95.79|95.85|95.79|95.85|95.76|5026
1626958590000|2021-07-22 12:56:30|||||||||817
1626958600000|2021-07-22 12:56:40|95.87|95.8|95.87|95.81|95.87|95.83|95.83|95.8|12504
1626958610000|2021-07-22 12:56:50||95.8||95.81||95.82||95.8|3224
1626958620000|2021-07-22 12:57:00|95.89|95.82|95.86|95.79|95.89|95.85|95.86|95.79|11858
1626958630000|2021-07-22 12:57:10|95.85|95.74|95.92|95.84|95.93|95.84|95.84|95.72|22015
1626958640000|2021-07-22 12:57:20|95.94|95.85|95.95|95.86|95.96|95.86|95.93|95.85|0
1626958650000|2021-07-22 12:57:30|95.98||95.96||95.98||95.96||600
1626958660000|2021-07-22 12:57:40|95.95|95.85|95.86|95.77|95.95|95.86|95.86|95.76|23327
1626958670000|2021-07-22 12:57:50||95.78||95.79||95.79||95.78|0
1626958680000|2021-07-22 12:58:00||95.8||95.8||95.8||95.8|989
1626958690000|2021-07-22 12:58:10|95.85|95.77|95.84|95.79|95.85|95.79|95.81|95.75|3144
1626958700000|2021-07-22 12:58:20|95.8|95.8|95.84|95.79|95.86|95.82|95.8|95.79|17527
1626958710000|2021-07-22 12:58:30|95.89|95.8|95.89|95.82|95.89|95.82|95.84|95.8|2677
1626958720000|2021-07-22 12:58:40||95.83||95.85||95.85||95.83|522
1626958730000|2021-07-22 12:58:50|95.88|95.81|95.88|95.79|95.88|95.85|95.88|95.78|3857
1626958740000|2021-07-22 12:59:00||95.8||95.8||95.81||95.8|0
1626958750000|2021-07-22 12:59:10|95.87||95.86||95.87||95.86||0
1626958760000|2021-07-22 12:59:20|95.85|95.79|95.74|95.69|95.85|95.79|95.74|95.67|14985
1626958770000|2021-07-22 12:59:30|95.73|95.68|95.67|95.61|95.73|95.68|95.67|95.6|4500
1626958790000|2021-07-22 12:59:50|95.66||95.66||95.66||95.66||0
1626958800000|2021-07-22 13:00:00|95.65|95.6|95.6|95.51|95.65|95.6|95.54|95.5|27269
1626958810000|2021-07-22 13:00:10|95.61|95.52|95.58|95.53|95.61|95.53|95.58|95.52|10408
1626958820000|2021-07-22 13:00:20|||||||||26156
1626958830000|2021-07-22 13:00:30|95.61|95.54|95.64|95.57|95.65|95.57|95.61|95.54|3217
1626958850000|2021-07-22 13:00:50|95.66|95.58|95.64|95.58|95.67|95.58|95.64|95.58|52
1626958860000|2021-07-22 13:01:00|95.63|95.57|95.61|95.55|95.63|95.57|95.58|95.5|28179
1626958870000|2021-07-22 13:01:10|95.64|95.53|95.62|95.58|95.65|95.58|95.61|95.52|9281
1626958890000|2021-07-22 13:01:30|95.65|95.59|95.7|95.61|95.7|95.61|95.65|95.59|9749
1626958900000|2021-07-22 13:01:40|95.69||95.69||95.7||95.69||280
1626958920000|2021-07-22 13:02:00|95.68|95.62|95.67|95.63|95.69|95.63|95.67|95.62|776
1626958930000|2021-07-22 13:02:10|95.68|95.64|95.7|95.66|95.7|95.66|95.68|95.64|37505
1626958940000|2021-07-22 13:02:20|95.75|95.67|95.79|95.72|95.79|95.72|95.75|95.67|21076
1626958950000|2021-07-22 13:02:30|95.8|95.71|95.75|95.69|95.82|95.72|95.75|95.69|3614
1626958960000|2021-07-22 13:02:40|95.74|95.64|95.73|95.69|95.74|95.69|95.72|95.64|1847
1626958970000|2021-07-22 13:02:50|95.72|95.7|95.76|95.71|95.8|95.71|95.72|95.7|5836
1626958980000|2021-07-22 13:03:00||95.7||95.7||95.7||95.7|0
1626958990000|2021-07-22 13:03:10|95.75||95.76||95.76||95.75||0
1626959000000|2021-07-22 13:03:20|95.75||95.75||95.75||95.75||0
1626959010000|2021-07-22 13:03:30|95.74|95.69|95.77|95.7|95.79|95.71|95.72|95.65|7133
1626959020000|2021-07-22 13:03:40|95.76|95.68|95.72|95.64|95.76|95.7|95.72|95.64|8332
1626959030000|2021-07-22 13:03:50|95.7|95.65|95.72|95.65|95.72|95.65|95.7|95.65|2584
1626959040000|2021-07-22 13:04:00|95.71|95.66|95.71|95.67|95.71|95.67|95.71|95.66|80
1626959050000|2021-07-22 13:04:10|95.72|95.68|95.73|95.69|95.73|95.69|95.72|95.67|3221
1626959060000|2021-07-22 13:04:20|95.75|95.7|95.79|95.72|95.82|95.74|95.75|95.7|51201
1626959070000|2021-07-22 13:04:30|95.78|95.8|95.79|95.72|95.82|95.8|95.75|95.72|30104
1626959080000|2021-07-22 13:04:40|95.78|95.73|95.77|95.72|95.78|95.73|95.77|95.72|0
1626959090000|2021-07-22 13:04:50|95.76|95.71|95.75|95.73|95.76|95.73|95.75|95.71|1225
1626959100000|2021-07-22 13:05:00|95.79|95.74|95.84|95.78|95.87|95.78|95.78|95.74|24597
1626959110000|2021-07-22 13:05:10|||||||||62314
1626959120000|2021-07-22 13:05:20|95.85|95.79|95.87|95.82|95.88|95.84|95.85|95.79|14628
1626959130000|2021-07-22 13:05:30|||||||||5000
1626959140000|2021-07-22 13:05:40|95.89||95.88||95.89||95.88||9249
1626959150000|2021-07-22 13:05:50|95.87||95.88||95.88||95.87||264
1626959160000|2021-07-22 13:06:00|95.89||95.88||95.89||95.88||0
1626959170000|2021-07-22 13:06:10|95.87||95.88||95.88||95.87||80
1626959180000|2021-07-22 13:06:20|95.89|95.9|95.95|95.9|95.97|95.91|95.89|95.82|60317
1626959190000|2021-07-22 13:06:30|95.94|95.87|95.91|95.87|95.94|95.88|95.89|95.83|4814
1626959200000|2021-07-22 13:06:40|95.92||95.92||95.92||95.92||20
1626959210000|2021-07-22 13:06:50|95.94|95.88|95.94|95.88|95.95|95.88|95.94|95.88|15048
1626959220000|2021-07-22 13:07:00|95.96|95.89|96.01|95.91|96.01|95.91|95.94|95.89|5946
1626959230000|2021-07-22 13:07:10|95.99|95.92|96|95.93|96.01|95.93|95.99|95.92|98
1626959240000|2021-07-22 13:07:20|96.01|95.92|96.04|95.98|96.04|95.98|95.97|95.91|21062
1626959250000|2021-07-22 13:07:30|96.07|95.99|96.1|96.05|96.1|96.05|96.07|95.99|13826
1626959260000|2021-07-22 13:07:40|96.09|96.04|95.98|95.92|96.09|96.05|95.97|95.92|19271
1626959270000|2021-07-22 13:07:50||95.93||95.93||95.93||95.92|0
1626959280000|2021-07-22 13:08:00|95.97|95.92|95.97|95.93|95.98|95.93|95.97|95.92|911
1626959290000|2021-07-22 13:08:10|95.96|95.92|95.95|95.92|95.97|95.93|95.95|95.88|5894
1626959300000|2021-07-22 13:08:20|95.94|95.89|95.94|95.92|95.94|95.92|95.94|95.89|19718
1626959310000|2021-07-22 13:08:30|95.96|95.93|95.99|95.93|96.02|95.93|95.96|95.93|27720
1626959320000|2021-07-22 13:08:40|96||96||96||96||0
1626959330000|2021-07-22 13:08:50|95.99||95.99||95.99||95.99||5393
1626959370000|2021-07-22 13:09:30||95.91||95.93||95.93||95.91|30199
1626959400000|2021-07-22 13:10:00|95.98|95.91|95.91|95.88|95.98|95.91|95.91|95.88|17828
1626959410000|2021-07-22 13:10:10|95.92|95.89|96.07|96.02|96.09|96.02|95.92|95.89|24213
1626959420000|2021-07-22 13:10:20|96.1|96.03|96.1|96.05|96.1|96.06|96.1|96.03|1749
1626959430000|2021-07-22 13:10:30|96.12||96.12||96.13||96.12||10000
1626959440000|2021-07-22 13:10:40|96.14|96.06|96.14|96.09|96.14|96.09|96.14|96.06|900
1626959450000|2021-07-22 13:10:50|96.16|96.1|96.17|96.11|96.17|96.11|96.16|96.1|7078
1626959460000|2021-07-22 13:11:00|96.2|96.12|96.21|96.17|96.21|96.17|96.2|96.12|27737
1626959480000|2021-07-22 13:11:20|||||||||15170
1626959490000|2021-07-22 13:11:30|96.2|96.16|96.21|96.16|96.21|96.17|96.2|96.16|4008
1626959500000|2021-07-22 13:11:40|96.2||96.2||96.2||96.2||0
1626959510000|2021-07-22 13:11:50|96.23|96.17|96.31|96.25|96.32|96.25|96.23|96.17|11163
1626959520000|2021-07-22 13:12:00|96.32|96.26|96.42|96.37|96.43|96.37|96.31|96.26|3694
1626959530000|2021-07-22 13:12:10|96.44|96.38|96.49|96.41|96.51|96.41|96.42|96.36|2955
1626959540000|2021-07-22 13:12:20|96.5||96.47||96.5||96.47||2310
1626959550000|2021-07-22 13:12:30|96.48|96.42|96.5|96.42|96.51|96.42|96.48|96.42|5027
1626959560000|2021-07-22 13:12:40|96.49|96.41|96.49|96.44|96.51|96.44|96.48|96.41|9
1626959570000|2021-07-22 13:12:50|96.48|96.41|96.38|96.29|96.5|96.42|96.38|96.27|18868
1626959580000|2021-07-22 13:13:00|96.37|96.3|96.37|96.3|96.38|96.3|96.35|96.3|7000
1626959590000|2021-07-22 13:13:10|96.36||96.35||96.36||96.34||5522
1626959610000|2021-07-22 13:13:30|96.38|96.31|96.38|96.31|96.4|96.31|96.38|96.31|2002369
1626959620000|2021-07-22 13:13:40|96.39||96.39||96.4||96.38||682
1626959630000|2021-07-22 13:13:50|96.41|96.32|96.42|96.33|96.42|96.33|96.41|96.32|10382
1626959640000|2021-07-22 13:14:00|||||||||3158
1626959650000|2021-07-22 13:14:10|96.43|96.34|96.48|96.42|96.48|96.42|96.43|96.34|0
1626959660000|2021-07-22 13:14:20||96.43||96.45||96.45||96.43|0
1626959670000|2021-07-22 13:14:30|96.47|96.43|96.41|96.33|96.47|96.43|96.41|96.33|5909
1626959680000|2021-07-22 13:14:40||96.34||96.34||96.34||96.33|0
1626959690000|2021-07-22 13:14:50||96.33||96.33||96.34||96.33|0
1626959700000|2021-07-22 13:15:00||96.34||96.34||96.34||96.33|0
1626959720000|2021-07-22 13:15:20|96.4||96.4||96.41||96.4||0
1626959730000|2021-07-22 13:15:30|96.39|96.33|96.36|96.3|96.39|96.33|96.32|96.29|12515
1626959740000|2021-07-22 13:15:40|96.35||96.35||96.35||96.35||0
1626959750000|2021-07-22 13:15:50|96.36||96.34||96.36||96.34||100
1626959760000|2021-07-22 13:16:00|96.35||96.34||96.35||96.34||0
1626959800000|2021-07-22 13:16:40|96.35|96.31|96.36|96.31|96.37|96.32|96.35|96.31|6881
1626959810000|2021-07-22 13:16:50|96.35|96.3|96.32|96.23|96.35|96.3|96.2|96.18|15814
1626959820000|2021-07-22 13:17:00|96.31||96.31||96.31||96.31||0
1626959830000|2021-07-22 13:17:10|96.32|96.24|96.34|96.25|96.35|96.25|96.31|96.24|10494
1626959840000|2021-07-22 13:17:20|96.35||96.36||96.36||96.33||0
1626959850000|2021-07-22 13:17:30|96.35||96.36||96.36||96.33||0
1626959860000|2021-07-22 13:17:40|96.35||96.34||96.35||96.34||770
1626959870000|2021-07-22 13:17:50|||||||||1593
1626959880000|2021-07-22 13:18:00|96.33|96.26|96.34|96.27|96.34|96.27|96.33|96.26|3302
1626959890000|2021-07-22 13:18:10|96.35|96.28|96.37|96.33|96.37|96.33|96.35|96.28|6601
1626959900000|2021-07-22 13:18:20|96.39|96.34|96.38|96.33|96.41|96.34|96.38|96.33|6305
1626959910000|2021-07-22 13:18:30|96.39|96.34|96.36|96.33|96.48|96.41|96.36|96.33|14491
1626959920000|2021-07-22 13:18:40|||||||||500
1626959960000|2021-07-22 13:19:20|96.35|96.3|96.29|96.27|96.35|96.33|96.29|96.25|14607
1626959970000|2021-07-22 13:19:30|96.28|96.22|96.28|96.21|96.29|96.23|96.28|96.2|2012
1626959990000|2021-07-22 13:19:50|96.3|96.22|96.31|96.25|96.33|96.25|96.28|96.22|14039
1626960000000|2021-07-22 13:20:00|96.3|96.24|96.27|96.23|96.3|96.24|96.27|96.22|15000
1626960020000|2021-07-22 13:20:20|96.29||96.3||96.3||96.29||420
1626960030000|2021-07-22 13:20:30||96.24||96.24||96.25||96.24|0
1626960040000|2021-07-22 13:20:40||96.25||96.25||96.25||96.25|119
1626960050000|2021-07-22 13:20:50|96.29|96.24|96.32|96.28|96.36|96.29|96.29|96.23|21104
1626960060000|2021-07-22 13:21:00|96.31|96.26|96.31|96.23|96.31|96.26|96.31|96.23|6268
1626960070000|2021-07-22 13:21:10||96.25||96.25||96.25||96.25|0
1626960090000|2021-07-22 13:21:30|96.32|96.26|96.36|96.28|96.36|96.28|96.32|96.26|3951
1626960100000|2021-07-22 13:21:40|96.37|96.29|96.37|96.3|96.4|96.3|96.37|96.29|5176
1626960110000|2021-07-22 13:21:50|96.36|96.29|96.36|96.29|96.37|96.29|96.36|96.29|10905
1626960120000|2021-07-22 13:22:00|96.35|96.28|96.34|96.3|96.35|96.3|96.31|96.25|4713
1626960130000|2021-07-22 13:22:10|96.37|96.31|96.4|96.32|96.41|96.32|96.37|96.31|420
1626960140000|2021-07-22 13:22:20|96.39||96.39||96.39||96.39||0
1626960150000|2021-07-22 13:22:30|||||||||1593
1626960160000|2021-07-22 13:22:40|96.4|96.35|96.42|96.38|96.42|96.38|96.4|96.35|0
1626960170000|2021-07-22 13:22:50|||||||||1593
1626960180000|2021-07-22 13:23:00|96.41|96.37|96.39|96.35|96.41|96.38|96.39|96.31|4280
1626960190000|2021-07-22 13:23:10|96.4|96.38|96.35|96.29|96.4|96.38|96.35|96.29|2612
1626960200000|2021-07-22 13:23:20|96.36|96.32|96.35|96.32|96.36|96.32|96.35|96.32|0
1626960220000|2021-07-22 13:23:40|96.34|96.29|96.3|96.25|96.35|96.29|96.29|96.25|5555
1626960230000|2021-07-22 13:23:50|96.29|96.26|96.29|96.26|96.3|96.26|96.29|96.26|1
1626960240000|2021-07-22 13:24:00|96.3|96.25|96.27|96.25|96.3|96.25|96.27|96.25|1743
1626960250000|2021-07-22 13:24:10|96.29|96.22|96.22|96.16|96.29|96.22|96.22|96.15|12385
1626960260000|2021-07-22 13:24:20|96.21|96.15|96.21|96.16|96.22|96.16|96.18|96.12|0
1626960270000|2021-07-22 13:24:30|96.2|96.15|96.2|96.15|96.2|96.15|96.2|96.15|0
1626960280000|2021-07-22 13:24:40||96.14||96.16||96.16||96.14|608
1626960300000|2021-07-22 13:25:00|96.19|96.14|96.14|96.08|96.19|96.16|96.14|96.07|1233
1626960310000|2021-07-22 13:25:10|96.13|96.07|96.12|96.07|96.13|96.07|96.12|96.07|0
1626960320000|2021-07-22 13:25:20|96.14|96.08|96.3|96.23|96.33|96.23|96.14|96.08|22004
1626960330000|2021-07-22 13:25:30|96.29|96.21|96.3|96.23|96.31|96.23|96.29|96.21|0
1626960350000|2021-07-22 13:25:50|96.32|96.24|96.32|96.25|96.33|96.25|96.32|96.24|0
1626960380000|2021-07-22 13:26:20|96.31|96.24|96.25|96.19|96.31|96.24|96.25|96.16|3644
1626960390000|2021-07-22 13:26:30|||||||||6425
1626960400000|2021-07-22 13:26:40|96.27|96.2|96.27|96.21|96.27|96.21|96.27|96.2|2129
1626960410000|2021-07-22 13:26:50|96.29|96.22|96.43|96.37|96.47|96.37|96.29|96.22|6219
1626960420000|2021-07-22 13:27:00|96.42||96.42||96.42||96.42||0
1626960430000|2021-07-22 13:27:10|||||||||5597
1626960440000|2021-07-22 13:27:20|96.44||96.43||96.44||96.43||11999
1626960450000|2021-07-22 13:27:30|96.42|96.38|96.45|96.39|96.47|96.39|96.42|96.38|1672
1626960460000|2021-07-22 13:27:40|96.46|96.4|96.44|96.4|96.46|96.4|96.44|96.4|6
1626960470000|2021-07-22 13:27:50|96.43|96.39|96.44|96.4|96.44|96.4|96.43|96.38|4479
1626960490000|2021-07-22 13:28:10|96.46|96.39|96.38|96.3|96.46|96.39|96.37|96.27|16079
1626960500000|2021-07-22 13:28:20||96.31||96.32||96.33||96.3|0
1626960510000|2021-07-22 13:28:30|96.37||96.38||96.38||96.37||0
1626960520000|2021-07-22 13:28:40|96.37||96.37||96.37||96.36||1425
1626960530000|2021-07-22 13:28:50|||||||||1000
1626960540000|2021-07-22 13:29:00|96.38|96.33|96.41|96.35|96.41|96.35|96.37|96.33|2532
1626960550000|2021-07-22 13:29:10|96.4|96.33|96.41|96.35|96.41|96.35|96.4|96.33|367
1626960560000|2021-07-22 13:29:20|||||||||200
1626960570000|2021-07-22 13:29:30|96.4|96.34|96.39|96.36|96.41|96.36|96.39|96.33|2244
1626960600000|2021-07-22 13:30:00|96.41|96.35|96.24|96.18|96.41|96.35|96.24|96.17|23722
1626960610000|2021-07-22 13:30:10|96.23|96.19|96.24|96.2|96.24|96.2|96.23|96.19|17148
1626960620000|2021-07-22 13:30:20|96.27|96.18|96.23|96.14|96.27|96.2|96.23|96.14|9459
1626960630000|2021-07-22 13:30:30|96.22|96.19|96.07|95.99|96.22|96.19|96.07|95.96|16561
1626960640000|2021-07-22 13:30:40|96.06|96|96.06|96.01|96.07|96.01|96.06|95.99|1593
1626960650000|2021-07-22 13:30:50|96.08|96.02|96.1|96.06|96.1|96.06|96.03|96.01|23973
1626960660000|2021-07-22 13:31:00|96.09|96.07|96.06|96.05|96.09|96.07|96.06|96.05|3701
1626960670000|2021-07-22 13:31:10|96.05|96.02|95.95|95.89|96.05|96.02|95.95|95.88|5773
1626960680000|2021-07-22 13:31:20|95.96|95.88|95.89|95.8|95.96|95.89|95.88|95.79|5477
1626960690000|2021-07-22 13:31:30|95.9|95.81|95.94|95.85|95.94|95.85|95.9|95.81|7037
1626960700000|2021-07-22 13:31:40|95.96|95.86|96|95.93|96.05|95.98|95.94|95.86|50017
1626960710000|2021-07-22 13:31:50|96.01|96|96.05|96|96.05|96|96|95.92|18314
1626960720000|2021-07-22 13:32:00|96.07|96.01|96.08|96.01|96.1|96.02|96.03|95.96|43960
1626960730000|2021-07-22 13:32:10|96.07|95.99|96.07|96.01|96.07|96.01|96.03|95.95|9070
1626960740000|2021-07-22 13:32:20|96.08|96.02|96.09|96.02|96.12|96.04|96.08|96|10830
1626960750000|2021-07-22 13:32:30|96.1|96.03|96.07|96|96.11|96.03|96.07|95.97|4945
1626960760000|2021-07-22 13:32:40|96.09|96.01|96.11|96.08|96.13|96.08|96.09|96.01|11321
1626960770000|2021-07-22 13:32:50|96.1|96.02|96.08|96.02|96.11|96.04|96.05|95.99|2906
1626960780000|2021-07-22 13:33:00|96.07|95.99|96|95.94|96.07|96.02|96|95.92|2610
1626960790000|2021-07-22 13:33:10|95.99|95.92|95.97|95.9|95.99|95.94|95.96|95.88|1773
1626960800000|2021-07-22 13:33:20|95.98|95.91|95.99|95.91|96|95.91|95.97|95.9|1644
1626960810000|2021-07-22 13:33:30|96|95.9|96|95.92|96|95.92|95.98|95.9|0
1626960820000|2021-07-22 13:33:40|96.02|95.95|96.02|95.96|96.04|95.99|96.02|95.95|17137
1626960830000|2021-07-22 13:33:50|96.05|95.97|96.06|96.03|96.06|96.03|96.05|95.97|9653
1626960840000|2021-07-22 13:34:00|96.09|96.04|96.03|95.97|96.09|96.04|96.03|95.95|8832
1626960850000|2021-07-22 13:34:10|96.04|95.98|96.07|96.04|96.11|96.04|96.04|95.98|120317
1626960860000|2021-07-22 13:34:20|96|96.03|96|95.96|96.07|96.03|95.99|95.92|61416
1626960870000|2021-07-22 13:34:30|95.99|95.91|95.96|95.88|95.99|95.91|95.94|95.85|2761
1626960880000|2021-07-22 13:34:40|95.95|95.87|95.93|95.88|95.96|95.89|95.91|95.87|0
1626960890000|2021-07-22 13:34:50|95.92||95.92||95.93||95.92||0
1626960900000|2021-07-22 13:35:00|95.91|95.87|95.81|95.78|95.92|95.88|95.81|95.76|10124
1626960910000|2021-07-22 13:35:10|95.8||95.82||95.82||95.8||5761
1626960920000|2021-07-22 13:35:20|95.83|95.79|95.83|95.78|95.84|95.79|95.81|95.78|9362
1626960930000|2021-07-22 13:35:30|95.84|95.79|95.83|95.78|95.84|95.79|95.83|95.78|5
1626960940000|2021-07-22 13:35:40|95.86|95.79|95.86|95.79|95.87|95.79|95.85|95.79|1709
1626960950000|2021-07-22 13:35:50|95.87|95.8|95.87|95.82|95.88|95.82|95.85|95.78|45
1626960960000|2021-07-22 13:36:00|95.88|95.83|95.9|95.84|95.9|95.84|95.88|95.83|0
1626960970000|2021-07-22 13:36:10|95.91|95.85|95.88|95.82|95.91|95.85|95.88|95.82|139
1626960980000|2021-07-22 13:36:20||95.83||95.83||95.83||95.83|1593
1626960990000|2021-07-22 13:36:30|95.87|95.82|95.8|95.79|95.87|95.82|95.8|95.78|37063
1626961000000|2021-07-22 13:36:40|95.79|95.78|95.78|95.74|95.8|95.79|95.78|95.72|14458
1626961010000|2021-07-22 13:36:50|95.77|95.71|95.73|95.66|95.77|95.71|95.72|95.63|3242
1626961020000|2021-07-22 13:37:00|95.72|95.7|95.7|95.63|95.73|95.7|95.67|95.6|103781
1626961030000|2021-07-22 13:37:10|95.71|95.64|95.71|95.63|95.72|95.68|95.69|95.61|27778
1626961040000|2021-07-22 13:37:20|95.72|95.64|95.76|95.7|95.76|95.7|95.72|95.63|22098
1626961050000|2021-07-22 13:37:30|95.75|95.71|95.77|95.71|95.78|95.71|95.75|95.71|5172
1626961060000|2021-07-22 13:37:40||95.72||95.72||95.72||95.72|20
1626961070000|2021-07-22 13:37:50|95.79|95.73|95.8|95.74|95.8|95.74|95.79|95.73|10185
1626961080000|2021-07-22 13:38:00|95.83|95.75|95.84|95.8|95.87|95.8|95.83|95.75|8692
1626961090000|2021-07-22 13:38:10|95.85||95.85||95.85||95.84||1593
1626961100000|2021-07-22 13:38:20|95.87|95.81|95.87|95.82|95.87|95.82|95.87|95.81|2996
1626961110000|2021-07-22 13:38:30|95.89|95.83|96|95.92|96.01|95.92|95.89|95.83|23210
1626961120000|2021-07-22 13:38:40|95.99||96||96||95.99||26
1626961130000|2021-07-22 13:38:50|96.03|95.93|96.13|96.07|96.16|96.07|96.03|95.93|10648
1626961140000|2021-07-22 13:39:00|96.12|96.08|96.11|96.06|96.12|96.08|96.1|96.03|6249
1626961150000|2021-07-22 13:39:10|96.1|96.07|96.14|96.09|96.19|96.09|96.1|96.07|16217
1626961160000|2021-07-22 13:39:20|96.15|96.1|96.17|96.1|96.18|96.1|96.13|96.1|4703
1626961170000|2021-07-22 13:39:30|96.18|96.11|96.27|96.2|96.28|96.2|96.18|96.11|3492
1626961180000|2021-07-22 13:39:40|96.28|96.21|96.28|96.23|96.28|96.23|96.26|96.21|0
1626961190000|2021-07-22 13:39:50|96.29|96.24|96.37|96.31|96.39|96.31|96.29|96.24|15065
1626961200000|2021-07-22 13:40:00|96.36|96.32|96.28|96.23|96.36|96.33|96.28|96.23|15199
1626961210000|2021-07-22 13:40:10|96.27|96.18|96.24|96.18|96.27|96.19|96.21|96.13|7386
1626961220000|2021-07-22 13:40:20|96.26|96.21|96.39|96.29|96.4|96.34|96.26|96.21|32972
1626961230000|2021-07-22 13:40:30|96.38|96.3|96.37|96.33|96.43|96.33|96.35|96.27|1133
1626961240000|2021-07-22 13:40:40|96.39|96.34|96.42|96.34|96.42|96.34|96.39|96.34|2086
1626961250000|2021-07-22 13:40:50|96.43||96.4||96.43||96.39||305
1626961260000|2021-07-22 13:41:00|96.39|96.32|96.43|96.35|96.43|96.35|96.36|96.3|10949
1626961270000|2021-07-22 13:41:10|96.42|96.36|96.37|96.3|96.43|96.36|96.37|96.24|4860
1626961280000|2021-07-22 13:41:20|96.36|96.31|96.3|96.29|96.36|96.31|96.3|96.23|16795
1626961290000|2021-07-22 13:41:30|96.29|96.22|96.26|96.2|96.29|96.22|96.26|96.18|1630
1626961300000|2021-07-22 13:41:40||96.21||96.21||96.21||96.2|0
1626961310000|2021-07-22 13:41:50|96.27|96.2|96.3|96.26|96.31|96.26|96.26|96.2|36187
1626961320000|2021-07-22 13:42:00|96.31|96.27|96.43|96.37|96.43|96.37|96.29|96.27|7051
1626961330000|2021-07-22 13:42:10|96.45|96.38|96.46|96.41|96.47|96.41|96.43|96.38|5564
1626961340000|2021-07-22 13:42:20|96.49|96.42|96.49|96.44|96.53|96.44|96.46|96.41|8365
1626961350000|2021-07-22 13:42:30|96.53|96.45|96.58|96.52|96.6|96.52|96.53|96.45|2017
1626961360000|2021-07-22 13:42:40|96.59|96.53|96.62|96.55|96.63|96.55|96.59|96.53|606
1626961370000|2021-07-22 13:42:50|96.63|96.57|96.67|96.61|96.68|96.61|96.63|96.57|18959
1626961380000|2021-07-22 13:43:00|96.68|96.62|96.7|96.65|96.71|96.65|96.68|96.62|3296
1626961390000|2021-07-22 13:43:10|96.69|96.61|96.7|96.65|96.75|96.7|96.68|96.61|6159
1626961400000|2021-07-22 13:43:20|96.71|96.67|96.71|96.67|96.72|96.67|96.7|96.67|3397
1626961410000|2021-07-22 13:43:30|96.72|96.68|96.74|96.71|96.81|96.72|96.72|96.67|52385
1626961420000|2021-07-22 13:43:40|96.75|96.7|96.74|96.69|96.77|96.71|96.71|96.67|7705
1626961430000|2021-07-22 13:43:50|96.75|96.71|96.79|96.72|96.8|96.74|96.74|96.71|11148
1626961440000|2021-07-22 13:44:00|96.8|96.78|96.8|96.75|96.86|96.79|96.77|96.72|35380
1626961450000|2021-07-22 13:44:10|96.81|96.76|96.8|96.76|96.81|96.76|96.8|96.76|11516
1626961460000|2021-07-22 13:44:20|96.81|96.77|96.77|96.69|96.83|96.77|96.77|96.68|13113
1626961470000|2021-07-22 13:44:30|96.76|96.72|96.69|96.62|96.76|96.72|96.69|96.61|2087
1626961480000|2021-07-22 13:44:40|96.68|96.63|96.67|96.63|96.68|96.64|96.67|96.56|1986
1626961490000|2021-07-22 13:44:50|96.66|96.6|96.66|96.63|96.67|96.63|96.66|96.58|11552
1626961500000|2021-07-22 13:45:00|96.65|96.62|96.63|96.56|96.65|96.62|96.63|96.52|6240
1626961510000|2021-07-22 13:45:10|96.64|96.57|96.68|96.62|96.68|96.62|96.63|96.57|21671
1626961520000|2021-07-22 13:45:20|96.7|96.65|96.71|96.63|96.72|96.68|96.7|96.62|13481
1626961530000|2021-07-22 13:45:30|96.72|96.64|96.72|96.65|96.74|96.66|96.72|96.63|2603
1626961540000|2021-07-22 13:45:40|96.71|96.64|96.7|96.64|96.71|96.64|96.7|96.61|0
1626961550000|2021-07-22 13:45:50|96.73|96.65|96.73|96.69|96.73|96.69|96.72|96.65|5706
1626961560000|2021-07-22 13:46:00|96.72||96.72||96.72||96.72||0
1626961570000|2021-07-22 13:46:10|96.71|96.67|96.6|96.53|96.71|96.67|96.6|96.52|26457
1626961580000|2021-07-22 13:46:20|96.59|96.54|96.5|96.45|96.6|96.54|96.5|96.42|16157
1626961590000|2021-07-22 13:46:30|96.49|96.44|96.41|96.33|96.5|96.45|96.41|96.31|2704
1626961600000|2021-07-22 13:46:40|96.4|96.31|96.4|96.33|96.4|96.33|96.4|96.3|1
1626961620000|2021-07-22 13:47:00|96.42|96.35|96.4|96.33|96.44|96.38|96.38|96.3|14476
1626961640000|2021-07-22 13:47:20|96.41|96.34|96.49|96.44|96.53|96.45|96.41|96.34|12152
1626961650000|2021-07-22 13:47:30|96.48|96.43|96.48|96.42|96.48|96.45|96.48|96.41|183
1626961660000|2021-07-22 13:47:40|96.47|96.4|96.4|96.31|96.47|96.42|96.39|96.3|18117
1626961670000|2021-07-22 13:47:50|96.41|96.32|96.43|96.36|96.43|96.36|96.4|96.31|0
1626961680000|2021-07-22 13:48:00|96.44|96.37|96.44|96.36|96.47|96.4|96.42|96.34|1604
1626961690000|2021-07-22 13:48:10|96.43||96.43||96.44||96.43||0
1626961700000|2021-07-22 13:48:20|96.44|96.37|96.44|96.37|96.44|96.37|96.44|96.37|9
1626961710000|2021-07-22 13:48:30|96.43|96.36|96.42|96.35|96.44|96.36|96.42|96.34|0
1626961720000|2021-07-22 13:48:40|96.4|96.34|96.33|96.25|96.4|96.34|96.32|96.23|5892
1626961730000|2021-07-22 13:48:50|96.34|96.26|96.29|96.23|96.38|96.3|96.29|96.23|3649
1626961740000|2021-07-22 13:49:00|96.28|96.25|96.2|96.13|96.29|96.25|96.19|96.11|6469
1626961750000|2021-07-22 13:49:10|96.19|96.09|96.14|96.13|96.19|96.13|96.14|96.07|3186
1626961760000|2021-07-22 13:49:20|96.13|96.06|96.08|96.02|96.14|96.09|96.08|96|4014
1626961770000|2021-07-22 13:49:30|96.07|96|96.03|95.98|96.07|96.02|96.03|95.93|6196
1626961780000|2021-07-22 13:49:40|96.02|95.97|95.99|95.9|96.02|95.97|95.99|95.9|3203
1626961790000|2021-07-22 13:49:50|96|95.91|96|95.91|96|95.94|96|95.9|21
1626961800000|2021-07-22 13:50:00|95.99|95.94|96.09|96.04|96.11|96.04|95.99|95.94|20416
1626961810000|2021-07-22 13:50:10|96.08|96.02|96.14|96.05|96.14|96.05|96.08|95.98|2151
1626961820000|2021-07-22 13:50:20|96.13|96.07|96.12|96.06|96.14|96.1|96.12|96.06|4184
1626961830000|2021-07-22 13:50:30|96.14|96.05|96.14|96.1|96.2|96.1|96.14|96.05|5534
1626961840000|2021-07-22 13:50:40|96.13|96.09|96.14|96.08|96.14|96.1|96.11|96.02|5507
1626961850000|2021-07-22 13:50:50|96.13|96.09|96.11|96.09|96.13|96.11|96.11|96.09|4685
1626961860000|2021-07-22 13:51:00|96.1|96.08|96|95.93|96.11|96.08|96|95.92|19543
1626961870000|2021-07-22 13:51:10|95.99|95.94|95.96|95.9|96.03|95.97|95.96|95.9|10152
1626961880000|2021-07-22 13:51:20|95.98|95.91|95.98|95.93|95.98|95.93|95.97|95.9|116
1626961890000|2021-07-22 13:51:30|95.97|95.94|96|95.94|96|95.96|95.97|95.93|20383
1626961900000|2021-07-22 13:51:40|95.99|95.93|95.98|95.94|96.04|95.95|95.98|95.93|5156
1626961910000|2021-07-22 13:51:50|96.01|95.95|95.97|95.91|96.01|95.95|95.95|95.9|6617
1626961920000|2021-07-22 13:52:00|95.98|95.9|96|95.95|96.01|95.95|95.98|95.9|7654
1626961930000|2021-07-22 13:52:10|96.03|95.96|96.02|95.95|96.03|95.96|96|95.93|60
1626961940000|2021-07-22 13:52:20|96.01|95.96|96.02|95.96|96.04|95.99|95.96|95.95|14172
1626961950000|2021-07-22 13:52:30|96.01|95.98|95.97|95.93|96.01|95.98|95.96|95.9|9519
1626961960000|2021-07-22 13:52:40|95.98|95.94|95.96|95.9|95.98|95.94|95.96|95.9|8614
1626961970000|2021-07-22 13:52:50|95.98|95.91|95.98|95.94|95.98|95.94|95.98|95.91|1917
1626961980000|2021-07-22 13:53:00|95.97|95.95|95.92|95.88|95.97|95.95|95.92|95.86|6440
1626961990000|2021-07-22 13:53:10|95.91|95.86|95.9|95.86|95.91|95.86|95.88|95.82|6860
1626962000000|2021-07-22 13:53:20|95.89|95.83|95.87|95.85|95.89|95.85|95.87|95.81|11647
1626962010000|2021-07-22 13:53:30|95.86|95.82|95.85|95.8|95.87|95.85|95.84|95.8|3143
1626962020000|2021-07-22 13:53:40|95.84|95.81|95.88|95.85|95.88|95.85|95.84|95.8|18467
1626962030000|2021-07-22 13:53:50|95.87|95.83|95.91|95.86|95.91|95.86|95.87|95.8|12926
1626962040000|2021-07-22 13:54:00|95.9|95.84|95.88|95.83|95.9|95.86|95.88|95.83|12544
1626962050000|2021-07-22 13:54:10|95.89|95.86|96.05|95.99|96.07|95.99|95.89|95.83|33388
1626962060000|2021-07-22 13:54:20|96.07|96|96.06|96|96.07|96|96.05|96|0
1626962070000|2021-07-22 13:54:30|96.08|96.01|96.07|96|96.08|96.05|96.05|95.99|9835
1626962080000|2021-07-22 13:54:40||96.01||96.02||96.02||96.01|0
1626962090000|2021-07-22 13:54:50|96.1|96.03|96.14|96.1|96.14|96.1|96.1|96.03|9765
1626962100000|2021-07-22 13:55:00|96.13|96.09|96.09|96.03|96.13|96.1|96.08|96.02|14062
1626962110000|2021-07-22 13:55:10|96.07|96|96.03|95.97|96.07|96|96.02|95.96|2662
1626962120000|2021-07-22 13:55:20|96.02|95.98|96.05|96|96.06|96|96.02|95.97|5761
1626962130000|2021-07-22 13:55:30|96.06|96.01|96.15|96.1|96.15|96.11|96.06|96.01|20563
1626962140000|2021-07-22 13:55:40|96.17|96.12|96.13|96.06|96.17|96.12|96.1|96.04|4593
1626962150000|2021-07-22 13:55:50|96.14|96.07|96.14|96.07|96.15|96.07|96.12|96.06|1593
1626962160000|2021-07-22 13:56:00|96.15|96.08|96.28|96.19|96.29|96.19|96.15|96.08|17395
1626962170000|2021-07-22 13:56:10|96.29|96.2|96.24|96.17|96.31|96.21|96.24|96.17|16447
1626962180000|2021-07-22 13:56:20|96.2|96.14|96.16|96.11|96.2|96.14|96.15|96.08|12315
1626962190000|2021-07-22 13:56:30|96.15|96.08|96.12|96.06|96.16|96.11|96.09|96.02|10134
1626962200000|2021-07-22 13:56:40|96.13|96.08|96.15|96.11|96.15|96.11|96.11|96.08|8787
1626962210000|2021-07-22 13:56:50|96.18|96.12|96.15|96.09|96.18|96.15|96.13|96.08|3762
1626962220000|2021-07-22 13:57:00|96.14|96.08|96.13|96.06|96.14|96.09|96.1|96|2436
1626962230000|2021-07-22 13:57:10|96.12|96.04|96.11|96.06|96.13|96.06|96.1|96.04|1810
1626962240000|2021-07-22 13:57:20|96.12|96.07|96.14|96.07|96.15|96.07|96.12|96.07|1087
1626962250000|2021-07-22 13:57:30|96.15|96.04|96.07|96.01|96.15|96.07|96.07|96|135
1626962260000|2021-07-22 13:57:40|96.09|96.02|96.07|96.02|96.09|96.02|96.07|96.02|10000
1626962270000|2021-07-22 13:57:50|96.09|96.01|96.07|96.03|96.09|96.03|96.07|96.01|10
1626962280000|2021-07-22 13:58:00|96.1|96.04|96.09|96.03|96.1|96.08|96.09|96.03|8755
1626962290000|2021-07-22 13:58:10|96.07|96.01|96|95.96|96.07|96.01|95.99|95.92|5201
1626962300000|2021-07-22 13:58:20|95.99|95.93|95.98|95.93|95.99|95.93|95.97|95.89|110
1626962310000|2021-07-22 13:58:30|95.99|95.94|96.02|95.95|96.03|95.96|95.99|95.94|26120
1626962320000|2021-07-22 13:58:40|96.03|95.96|96.02|95.96|96.06|95.96|96.02|95.96|10116
1626962330000|2021-07-22 13:58:50|||||||||10426
1626962340000|2021-07-22 13:59:00|96.03|95.97|96.04|96|96.07|96.01|96.03|95.97|3518
1626962350000|2021-07-22 13:59:10|96.05|96.01|96.09|96.03|96.09|96.03|96.05|96.01|1354
1626962360000|2021-07-22 13:59:20|96.11|96.04|96.12|96.07|96.12|96.07|96.11|96.04|3282
1626962370000|2021-07-22 13:59:30|96.13||96.12||96.13||96.12||6
1626962380000|2021-07-22 13:59:40|96.11||96.11||96.12||96.11||3
1626962390000|2021-07-22 13:59:50|96.1|96.08|96.14|96.05|96.14|96.08|96.1|96.04|9762
1626962400000|2021-07-22 14:00:00|96.16|96.12|96.19|96.11|96.2|96.12|96.16|96.05|5107
1626962410000|2021-07-22 14:00:10||96.12||96.12||96.12||96.12|50
1626962420000|2021-07-22 14:00:20|96.21|96.13|96.23|96.17|96.23|96.19|96.21|96.12|1917
1626962430000|2021-07-22 14:00:30|96.25|96.18|96.27|96.19|96.28|96.19|96.25|96.18|6378
1626962440000|2021-07-22 14:00:40|96.28|96.2|96.29|96.22|96.32|96.26|96.26|96.2|3338
1626962450000|2021-07-22 14:00:50|96.3|96.21|96.17|96.12|96.31|96.21|96.17|96.12|9990
1626962460000|2021-07-22 14:01:00|96.19|96.13|96.2|96.14|96.21|96.14|96.19|96.13|0
1626962470000|2021-07-22 14:01:10|96.19|96.15|96.19|96.14|96.19|96.18|96.19|96.13|4351
1626962480000|2021-07-22 14:01:20|96.2|96.15|96.2|96.14|96.2|96.17|96.17|96.14|10200
1626962490000|2021-07-22 14:01:30|96.19|96.15|96.22|96.15|96.22|96.15|96.19|96.15|8208
1626962500000|2021-07-22 14:01:40|96.2|96.16|96.28|96.24|96.31|96.24|96.2|96.16|28294
1626962520000|2021-07-22 14:02:00|96.27|96.22|96.23|96.18|96.27|96.24|96.23|96.16|6710
1626962530000|2021-07-22 14:02:10|96.22|96.17|96.27|96.22|96.27|96.22|96.22|96.17|11708
1626962540000|2021-07-22 14:02:20|96.26|96.18|96.21|96.17|96.26|96.22|96.21|96.17|4142
1626962550000|2021-07-22 14:02:30|96.2|96.14|96.1|96.06|96.21|96.14|96.1|96.06|7487
1626962560000|2021-07-22 14:02:40|96.09|96.03|96.08|96.01|96.11|96.06|96.07|95.99|615
1626962570000|2021-07-22 14:02:50|96.09|96.02|96.09|96.02|96.09|96.03|96.07|96.02|0
1626962580000|2021-07-22 14:03:00|96.08|96.03|96.06|95.98|96.08|96.05|96.06|95.97|10286
1626962590000|2021-07-22 14:03:10|96.05|95.99|96.04|95.97|96.06|96|96.02|95.94|900
1626962600000|2021-07-22 14:03:20|96.05|96.04|96.07|96.01|96.07|96.04|96.05|95.98|14592
1626962610000|2021-07-22 14:03:30|96.08|96.02|96.11|96.07|96.12|96.07|96.08|96.02|2769
1626962620000|2021-07-22 14:03:40|96.13|96.08|96.09|96.03|96.13|96.08|96.09|96.03|5980
1626962630000|2021-07-22 14:03:50||96.02||96.02||96.02||96|5
1626962640000|2021-07-22 14:04:00|96.11|96.03|96.03|95.97|96.11|96.09|96.01|95.93|15821
1626962650000|2021-07-22 14:04:10|96.05|95.98|96.04|95.98|96.05|95.98|96.04|95.98|2000
1626962660000|2021-07-22 14:04:20|96.03||96.02||96.03||96.02||0
1626962670000|2021-07-22 14:04:30|96.04|95.99|96.08|96.05|96.09|96.05|96.02|95.99|9999
1626962680000|2021-07-22 14:04:40|96.11|96.03|96.05|96.02|96.11|96.03|96.04|95.98|3864
1626962690000|2021-07-22 14:04:50|96.04|95.99|96.04|95.98|96.06|95.99|95.99|95.92|13569
1626962700000|2021-07-22 14:05:00|96.03|95.95|96.1|96.04|96.11|96.04|96.02|95.95|5783
1626962710000|2021-07-22 14:05:10|96.08|96.05|96.05|96.04|96.15|96.07|96.05|95.99|7151
1626962720000|2021-07-22 14:05:20|96.09|96.01|96|95.94|96.1|96.04|96|95.93|6054
1626962730000|2021-07-22 14:05:30|95.99|95.95|95.95|95.88|95.99|95.95|95.95|95.87|162458
1626962740000|2021-07-22 14:05:40|95.96|95.89|95.92|95.86|95.96|95.9|95.89|95.83|7854
1626962760000|2021-07-22 14:06:00|95.93|95.87|95.94|95.9|95.94|95.9|95.93|95.87|12909
1626962770000|2021-07-22 14:06:10|95.93|95.87|95.91|95.87|95.93|95.87|95.91|95.85|1659
1626962780000|2021-07-22 14:06:20|||||||||1005
1626962790000|2021-07-22 14:06:30|95.93|95.88|95.87|95.83|95.93|95.89|95.87|95.83|19799
1626962800000|2021-07-22 14:06:40|95.86|95.84|95.86|95.83|95.86|95.84|95.86|95.83|0
1626962810000|2021-07-22 14:06:50|95.85|95.8|95.85|95.81|95.85|95.81|95.83|95.76|4897
1626962820000|2021-07-22 14:07:00|95.84|95.8|95.76|95.71|95.84|95.81|95.75|95.69|6267
1626962830000|2021-07-22 14:07:10|95.75|95.72|95.77|95.73|95.77|95.73|95.75|95.72|20136
1626962840000|2021-07-22 14:07:20|95.79|95.74|95.92|95.84|95.93|95.84|95.79|95.73|12600
1626962850000|2021-07-22 14:07:30|95.91|95.85|95.86|95.83|95.91|95.86|95.86|95.83|3533
1626962860000|2021-07-22 14:07:40|95.85|95.78|95.85|95.81|95.85|95.81|95.85|95.78|21
1626962870000|2021-07-22 14:07:50|95.86|95.82|95.91|95.84|95.92|95.84|95.86|95.82|4589
1626962880000|2021-07-22 14:08:00|95.93|95.85|95.93|95.86|95.95|95.87|95.92|95.85|1425
1626962890000|2021-07-22 14:08:10||95.85||95.85||95.85||95.85|0
1626962900000|2021-07-22 14:08:20|95.94|95.87|95.93|95.87|95.94|95.88|95.93|95.87|4201
1626962910000|2021-07-22 14:08:30|95.94|95.88|95.93|95.88|95.94|95.89|95.93|95.88|4672
1626962920000|2021-07-22 14:08:40||95.89||95.89||95.89||95.89|0
1626962930000|2021-07-22 14:08:50|||||||||3128
1626962940000|2021-07-22 14:09:00|95.94|95.9|95.94|95.91|95.99|95.92|95.93|95.9|10181
1626962950000|2021-07-22 14:09:10|95.96||95.94||95.96||95.94||1473
1626962960000|2021-07-22 14:09:20|95.93|95.9|95.85|95.78|95.93|95.9|95.85|95.76|10303
1626962970000|2021-07-22 14:09:30|95.84||95.85||95.85||95.83||2127
1626962980000|2021-07-22 14:09:40|95.84|95.79|95.77|95.7|95.85|95.8|95.77|95.7|5846
1626962990000|2021-07-22 14:09:50|95.76|95.69|95.75|95.68|95.77|95.69|95.75|95.66|0
1626963000000|2021-07-22 14:10:00|95.77|95.69|95.8|95.77|95.8|95.77|95.77|95.69|12594
1626963010000|2021-07-22 14:10:10|95.82|95.78|95.82|95.78|95.82|95.78|95.82|95.78|8467
1626963020000|2021-07-22 14:10:20|95.85|95.79|95.88|95.82|95.89|95.82|95.85|95.79|7236
1626963030000|2021-07-22 14:10:30|95.91|95.83|95.93|95.87|95.94|95.87|95.91|95.83|22815
1626963040000|2021-07-22 14:10:40|95.94|95.88|95.89|95.84|95.94|95.88|95.88|95.82|4268
1626963050000|2021-07-22 14:10:50|95.91||95.9||95.91||95.9||0
1626963060000|2021-07-22 14:11:00|95.91|95.85|95.92|95.85|95.94|95.86|95.91|95.84|3627
1626963070000|2021-07-22 14:11:10|95.91|95.84|95.93|95.88|95.93|95.88|95.9|95.84|12785
1626963080000|2021-07-22 14:11:20|||||||||201
1626963090000|2021-07-22 14:11:30|95.92|95.89|95.92|95.88|95.92|95.9|95.92|95.88|29
1626963100000|2021-07-22 14:11:40|95.93|95.89|95.97|95.92|95.97|95.92|95.92|95.89|6119
1626963110000|2021-07-22 14:11:50|95.96|95.93|95.96|95.93|95.96|95.93|95.96|95.93|0
1626963120000|2021-07-22 14:12:00|95.95|95.9|95.91|95.87|95.95|95.93|95.91|95.86|4719
1626963130000|2021-07-22 14:12:10|95.89|95.86|95.88|95.83|95.89|95.87|95.88|95.8|3339
1626963140000|2021-07-22 14:12:20|95.89|95.84|95.95|95.89|95.96|95.9|95.89|95.84|5764
1626963150000|2021-07-22 14:12:30||95.88||95.9||95.9||95.88|469
1626963170000|2021-07-22 14:12:50|95.94|95.88|95.94|95.9|95.94|95.9|95.93|95.88|32
1626963180000|2021-07-22 14:13:00|95.97|95.91|96.1|96.02|96.1|96.03|95.97|95.91|50531
1626963190000|2021-07-22 14:13:10|96.09|96.04|96.24|96.15|96.25|96.15|96.09|96.04|7515
1626963200000|2021-07-22 14:13:20|96.23|96.16|96.17|96.11|96.23|96.17|96.17|96.08|2704
1626963210000|2021-07-22 14:13:30|96.19|96.12|96.14|96.06|96.19|96.12|96.12|96.05|18485
1626963220000|2021-07-22 14:13:40|96.15|96.08|96.15|96.1|96.15|96.1|96.08|96.06|17073
1626963230000|2021-07-22 14:13:50|96.1|96.06|96.11|96.03|96.15|96.13|96.05|96|28058
1626963240000|2021-07-22 14:14:00|96.1|96.01|96.1|96.01|96.11|96.01|96.09|96|0
1626963250000|2021-07-22 14:14:10|96.09|96.04|96.09|96.04|96.09|96.04|96.08|96.04|0
1626963260000|2021-07-22 14:14:20|96.08|96.05|96.08|96.05|96.08|96.05|96.08|96.05|5
1626963270000|2021-07-22 14:14:30|96.07|96.04|95.99|95.94|96.08|96.04|95.99|95.92|7395
1626963280000|2021-07-22 14:14:40|95.98|95.92|95.97|95.92|95.99|95.94|95.96|95.92|924
1626963290000|2021-07-22 14:14:50|95.99|95.93|95.98|95.92|95.99|95.93|95.98|95.92|0
1626963300000|2021-07-22 14:15:00|95.99|95.93|95.99|95.92|95.99|95.95|95.98|95.92|3752
1626963310000|2021-07-22 14:15:10||95.93||95.93||95.93||95.93|3122
1626963330000|2021-07-22 14:15:30|96.01|95.94|96.02|95.95|96.02|95.95|96.01|95.94|4698
1626963340000|2021-07-22 14:15:40|96.05|95.96|96.03|95.98|96.06|96.03|96.03|95.95|8118
1626963350000|2021-07-22 14:15:50|96.04|95.99|96.05|96|96.06|96|96.04|95.99|3299
1626963360000|2021-07-22 14:16:00|96.06|96.01|96.02|95.97|96.06|96.02|96.02|95.97|3780
1626963370000|2021-07-22 14:16:10|96.01|95.94|95.98|95.93|96.01|95.94|95.98|95.93|896
1626963380000|2021-07-22 14:16:20|95.97|95.92|95.95|95.9|95.97|95.93|95.95|95.86|7144
1626963390000|2021-07-22 14:16:30|95.94|95.89|95.95|95.9|95.98|95.93|95.92|95.89|12701
1626963400000|2021-07-22 14:16:40|95.94|95.89|95.94|95.87|95.95|95.9|95.93|95.83|9829
1626963410000|2021-07-22 14:16:50|95.95|95.88|95.93|95.88|95.95|95.88|95.93|95.87|984
1626963420000|2021-07-22 14:17:00|95.95|95.89|95.96|95.9|95.97|95.9|95.95|95.89|844
1626963430000|2021-07-22 14:17:10|95.97|95.91|96.09|96.02|96.09|96.04|95.97|95.91|1692
1626963440000|2021-07-22 14:17:20|96.1|96.04|96.1|96.06|96.1|96.06|96.1|96.04|3545
1626963450000|2021-07-22 14:17:30|96.13|96.07|96.18|96.13|96.25|96.17|96.13|96.07|42384
1626963460000|2021-07-22 14:17:40|96.17|96.12|96.15|96.1|96.17|96.13|96.15|96.06|5415
1626963470000|2021-07-22 14:17:50|96.17|96.11|96.16|96.11|96.18|96.11|96.16|96.1|1593
1626963480000|2021-07-22 14:18:00|96.15|96.1|96.11|96.06|96.16|96.1|96.09|96|2920
1626963490000|2021-07-22 14:18:10|96.1|96.04|96.05|96|96.11|96.04|96.04|95.98|5948
1626963500000|2021-07-22 14:18:20|96.04|96.01|96.05|96.01|96.05|96.01|96.04|96.01|100
1626963510000|2021-07-22 14:18:30|96.06|96.02|96.07|96.01|96.08|96.04|96.06|96.01|8259
1626963520000|2021-07-22 14:18:40|||||||||12969
1626963530000|2021-07-22 14:18:50|96.08|96.02|96.11|96.05|96.11|96.05|96.04|96.01|7755
1626963540000|2021-07-22 14:19:00|96.1|96.07|96.07|95.99|96.1|96.07|96.06|95.98|8319
1626963550000|2021-07-22 14:19:10|96.09|96|96.14|96.07|96.15|96.07|96.07|96|4337
1626963560000|2021-07-22 14:19:20|96.15||96.15||96.15||96.15||4693
1626963570000|2021-07-22 14:19:30|96.17|96.08|96.15|96.12|96.19|96.12|96.15|96.06|4875
1626963580000|2021-07-22 14:19:40|96.16|96.08|96.16|96.09|96.16|96.09|96.15|96.06|160
1626963590000|2021-07-22 14:19:50|96.15||96.16||96.18||96.15||2093
1626963600000|2021-07-22 14:20:00|96.17|96.1|96.19|96.13|96.21|96.14|96.16|96.1|2839
1626963610000|2021-07-22 14:20:10|96.21|96.14|96.21|96.15|96.21|96.15|96.19|96.12|15288
1626963620000|2021-07-22 14:20:20|96.23|96.16|96.26|96.19|96.26|96.19|96.22|96.16|1081
1626963630000|2021-07-22 14:20:30|96.25||96.25||96.25||96.25||6440
1626963640000|2021-07-22 14:20:40|96.24|96.16|96.09|96.01|96.24|96.19|96.09|96|9435
1626963650000|2021-07-22 14:20:50||96.02||96.02||96.02||96.02|0
1626963660000|2021-07-22 14:21:00|96.1|96.03|96.1|96.04|96.1|96.04|96.1|96.03|14555
1626963670000|2021-07-22 14:21:10|96.09|96.02|96.04|95.97|96.09|96.04|96.04|95.96|6508
1626963680000|2021-07-22 14:21:20|96.03|95.96|96.02|95.99|96.04|95.99|96.02|95.96|0
1626963690000|2021-07-22 14:21:30|96.04|96|96.05|96|96.07|96|96.04|95.99|12433
1626963700000|2021-07-22 14:21:40|96.07|96.01|96.13|96.09|96.15|96.09|96.07|96.01|9335
1626963710000|2021-07-22 14:21:50|96.12|96.06|96.15|96.1|96.15|96.1|96.12|96.06|4548
1626963720000|2021-07-22 14:22:00||96.13||96.12||96.13||96.09|3003
1626963730000|2021-07-22 14:22:10|96.14|96.09|96.12|96.08|96.14|96.09|96.1|96.02|6609
1626963740000|2021-07-22 14:22:20|96.1|96.06|96.08|96.01|96.12|96.06|96.07|96|3991
1626963750000|2021-07-22 14:22:30|96.11|96.02|96.1|96.04|96.11|96.04|96.08|96.02|1826
1626963760000|2021-07-22 14:22:40|96.12|96.05|96.13|96.08|96.13|96.08|96.1|96.05|37886
1626963770000|2021-07-22 14:22:50|96.12|96.07|96.09|96.03|96.13|96.07|96.09|96.02|6949
1626963780000|2021-07-22 14:23:00|96.11|96.04|96.07|96.04|96.11|96.06|96.06|96.03|1793
1626963800000|2021-07-22 14:23:20|96.06|96.01|96.04|96|96.07|96.01|96.04|95.98|3186
1626963820000|2021-07-22 14:23:40|96.07|96.01|96.08|96.03|96.11|96.05|96.07|96|5478
1626963840000|2021-07-22 14:24:00|96.07|96.01|96.01|95.97|96.07|96.03|96.01|95.97|2067
1626963850000|2021-07-22 14:24:10|96.02|95.98|96.03|95.99|96.04|95.99|96.02|95.98|26036
1626963860000|2021-07-22 14:24:20|96.02|96|96.08|96.03|96.09|96.04|96.02|96|21734
1626963870000|2021-07-22 14:24:30|96.07|96.04|96.09|96.03|96.1|96.06|96.06|96.02|6309
1626963880000|2021-07-22 14:24:40|96.1|96.04|96.07|96.02|96.11|96.05|96.07|96.02|5273
1626963890000|2021-07-22 14:24:50|96.08|96.03|96.03|95.98|96.1|96.04|96.03|95.97|7722
1626963900000|2021-07-22 14:25:00|96.05|95.99|96.03|95.97|96.08|96.03|96.03|95.96|21284
1626963910000|2021-07-22 14:25:10|96.04|95.98|96.06|96|96.06|96|96.04|95.98|31
1626963920000|2021-07-22 14:25:20|96.07|96.01|96.11|96.07|96.11|96.07|96.07|96.01|10268
1626963930000|2021-07-22 14:25:30|||||||||1593
1626963940000|2021-07-22 14:25:40|96.13|96.08|96.16|96.1|96.17|96.1|96.13|96.08|6567
1626963950000|2021-07-22 14:25:50|96.17|96.11|96.17|96.13|96.17|96.15|96.17|96.11|5945
1626963960000|2021-07-22 14:26:00|96.18|96.14|96.18|96.14|96.21|96.14|96.18|96.14|2245
1626963970000|2021-07-22 14:26:10|96.17|96.15|96.18|96.15|96.18|96.15|96.17|96.11|5094
1626963980000|2021-07-22 14:26:20|96.19|96.16|96.25|96.2|96.25|96.21|96.19|96.16|2032
1626963990000|2021-07-22 14:26:30|96.26|96.21|96.26|96.22|96.26|96.22|96.26|96.21|1593
1626964000000|2021-07-22 14:26:40|96.25|96.23|96.17|96.12|96.25|96.23|96.17|96.12|33630
1626964010000|2021-07-22 14:26:50|96.11|96.11|96.13|96.09|96.16|96.11|96.11|96.08|38357
1626964020000|2021-07-22 14:27:00|96.16|96.1|96.08|96.04|96.16|96.11|96.08|96.04|7176
1626964030000|2021-07-22 14:27:10|96.09||96.08||96.09||96.08||0
1626964040000|2021-07-22 14:27:20|96.07|96.02|96.01|95.94|96.07|96.02|95.98|95.9|6152
1626964050000|2021-07-22 14:27:30|96|95.95|96.01|95.98|96.01|95.98|96|95.95|7838
1626964060000|2021-07-22 14:27:40|96.03|95.99|96.09|96.05|96.09|96.05|96.03|95.99|19638
1626964070000|2021-07-22 14:27:50|96.08|96.06|96.06|96.01|96.08|96.06|96.06|96.01|15788
1626964080000|2021-07-22 14:28:00|96.07|96.02|96.04|95.98|96.07|96.02|96.04|95.96|3385
1626964090000|2021-07-22 14:28:10|96.05|95.99|96.06|96.03|96.06|96.04|96.05|95.99|1818
1626964100000|2021-07-22 14:28:20|96.07|96.04|96.08|96.04|96.09|96.04|96.07|96.04|3901
1626964110000|2021-07-22 14:28:30|96.07||96.07||96.07||96.07||682
1626964120000|2021-07-22 14:28:40|96.09|96.05|96.1|96.06|96.1|96.06|96.09|96.04|6149
1626964130000|2021-07-22 14:28:50|96.09|96.07|96.03|95.97|96.1|96.07|96.03|95.96|18096
1626964140000|2021-07-22 14:29:00|96.02|95.96|96.03|95.97|96.04|95.97|96.01|95.94|873
1626964150000|2021-07-22 14:29:10|96.02|95.98|96.04|96|96.04|96.01|96.02|95.97|2282
1626964160000|2021-07-22 14:29:20|96.05|96.01|96.06|96.03|96.06|96.03|96.05|96.01|3108
1626964170000|2021-07-22 14:29:30|96.08|96.04|96.11|96.07|96.12|96.07|96.08|96.04|7220
1626964180000|2021-07-22 14:29:40|96.1|96.06|96.1|96.08|96.13|96.08|96.1|96.06|1593
1626964190000|2021-07-22 14:29:50|96.12|96.09|96.14|96.1|96.14|96.1|96.12|96.09|6375
1626964200000|2021-07-22 14:30:00|96.17|96.11|96.2|96.14|96.22|96.16|96.17|96.11|26848
1626964210000|2021-07-22 14:30:10|96.21|96.15|96.22|96.17|96.23|96.2|96.2|96.14|6116
1626964220000|2021-07-22 14:30:20|96.23|96.18|96.25|96.18|96.26|96.18|96.23|96.18|2500
1626964230000|2021-07-22 14:30:30|96.24|96.16|96.19|96.16|96.24|96.18|96.19|96.13|39495
1626964240000|2021-07-22 14:30:40|96.22|96.19|96.29|96.25|96.31|96.25|96.22|96.19|6844
1626964250000|2021-07-22 14:30:50|96.28|96.24|96.21|96.17|96.28|96.25|96.21|96.16|33834
1626964260000|2021-07-22 14:31:00|96.22||96.2||96.22||96.2||2770
1626964270000|2021-07-22 14:31:10|96.19|96.16|96.15|96.1|96.19|96.16|96.15|96.09|2941
1626964280000|2021-07-22 14:31:20||96.11||96.11||96.11||96.1|185
1626964300000|2021-07-22 14:31:40|96.16|96.12|96.21|96.15|96.22|96.16|96.15|96.12|8199
1626964310000|2021-07-22 14:31:50|96.2|96.14|96.18|96.13|96.2|96.14|96.17|96.13|0
1626964320000|2021-07-22 14:32:00|96.19|96.14|96.24|96.17|96.24|96.17|96.19|96.14|489
1626964330000|2021-07-22 14:32:10|96.23|96.15|96.04|95.98|96.24|96.15|96.03|95.97|15195
1626964340000|2021-07-22 14:32:20|96.03|95.96|96.03|95.98|96.04|95.99|96.01|95.95|7361
1626964350000|2021-07-22 14:32:30|96.04|95.99|96.06|96.01|96.09|96.02|96.04|95.99|2548
1626964360000|2021-07-22 14:32:40|96.07|96.02|96.07|96.01|96.08|96.02|96.07|96.01|1886
1626964370000|2021-07-22 14:32:50|96.06|96.02|96.05|96.01|96.06|96.02|96.05|96.01|31
1626964380000|2021-07-22 14:33:00|96.04|95.99|96|95.97|96.04|95.99|96|95.93|8200
1626964390000|2021-07-22 14:33:10|96.01|95.98|96.08|96.03|96.08|96.03|96.01|95.97|15479
1626964400000|2021-07-22 14:33:20|96.09|96.04|96.09|96.04|96.09|96.04|96.09|96.04|0
1626964410000|2021-07-22 14:33:30|96.1|96.05|96.1|96.05|96.1|96.05|96.1|96.05|0
1626964420000|2021-07-22 14:33:40|96.12|96.06|96.15|96.1|96.16|96.1|96.12|96.06|7625
1626964430000|2021-07-22 14:33:50|96.16|96.11|96.19|96.12|96.19|96.12|96.15|96.11|8209
1626964440000|2021-07-22 14:34:00|96.2|96.14|96.22|96.17|96.22|96.17|96.19|96.14|1615
1626964450000|2021-07-22 14:34:10|96.21|96.16|96.21|96.17|96.22|96.2|96.15|96.12|26399
1626964460000|2021-07-22 14:34:20|96.2|96.18|96.18|96.14|96.2|96.18|96.18|96.11|7405
1626964470000|2021-07-22 14:34:30|96.19|96.15|96.19|96.15|96.19|96.15|96.19|96.15|1515
1626964480000|2021-07-22 14:34:40|96.18|96.14|96.12|96.06|96.18|96.15|96.12|96.05|5940
1626964490000|2021-07-22 14:34:50||96.07||96.08||96.08||96.07|0
1626964500000|2021-07-22 14:35:00|96.11|96.07|96.12|96.08|96.12|96.08|96.11|96.07|0
1626964510000|2021-07-22 14:35:10|96.13||96.13||96.14||96.13||5993
1626964520000|2021-07-22 14:35:20|96.14|96.1|96.07|96.05|96.17|96.13|96.07|96.03|9772
1626964530000|2021-07-22 14:35:30|96.09||96.09||96.09||96.09||0
1626964540000|2021-07-22 14:35:40|96.08|96.06|96.08|96.06|96.08|96.06|96.08|96.06|1593
1626964550000|2021-07-22 14:35:50|96.09||96.09||96.09||96.09||2078
1626964560000|2021-07-22 14:36:00|96.1|96.07|96.08|96.06|96.1|96.08|96.08|96.05|12924
1626964570000|2021-07-22 14:36:10|96.07|96.05|96.09|96.07|96.09|96.07|96.07|96.05|2853
1626964580000|2021-07-22 14:36:20|96.08|96.06|96.03|95.99|96.09|96.06|96.03|95.97|11311
1626964590000|2021-07-22 14:36:30|96.04|96|96.04|96.01|96.04|96.01|96.04|96|5286
1626964600000|2021-07-22 14:36:40|96.05|96.02|96.11|96.06|96.12|96.06|96.05|96.02|21195
1626964610000|2021-07-22 14:36:50|96.1|96.04|96.03|96|96.1|96.06|96.03|96|6565
1626964620000|2021-07-22 14:37:00|96.02|95.98|96.01|95.96|96.04|95.98|95.99|95.95|8529
1626964630000|2021-07-22 14:37:10||95.98||95.98||95.98||95.98|0
1626964640000|2021-07-22 14:37:20|96|95.95|95.96|95.9|96|95.95|95.95|95.89|39
1626964650000|2021-07-22 14:37:30|95.97|95.92|96.02|95.96|96.02|95.96|95.97|95.92|4724
1626964660000|2021-07-22 14:37:40|96.03|95.97|96.02|95.97|96.05|96|96.02|95.97|2083
1626964670000|2021-07-22 14:37:50|96.01|95.95|95.99|95.93|96.01|95.95|95.99|95.93|0
1626964690000|2021-07-22 14:38:10|95.98|95.92|95.95|95.91|95.98|95.92|95.94|95.88|9865
1626964700000|2021-07-22 14:38:20|95.97|95.92|95.97|95.92|95.98|95.93|95.97|95.92|3421
1626964720000|2021-07-22 14:38:40|95.96||95.97||95.97||95.96||0
1626964730000|2021-07-22 14:38:50|95.96|95.9|95.93|95.88|95.96|95.92|95.93|95.88|2700
1626964740000|2021-07-22 14:39:00|95.96|95.91|95.95|95.91|95.96|95.91|95.94|95.87|4901
1626964750000|2021-07-22 14:39:10|95.96|95.92|95.96|95.94|95.96|95.94|95.96|95.92|11530
1626964760000|2021-07-22 14:39:20|95.98||95.98||95.98||95.98||3280
1626964770000|2021-07-22 14:39:30|95.97|95.95|95.97|95.92|95.97|95.95|95.96|95.92|6932
1626964780000|2021-07-22 14:39:40|95.96|95.93|95.95|95.92|95.96|95.93|95.95|95.92|1622
1626964790000|2021-07-22 14:39:50|95.96|95.93|96.01|95.97|96.01|95.97|95.96|95.92|4023
1626964810000|2021-07-22 14:40:10|96|95.98|96|95.97|96|95.98|96|95.97|24
1626964820000|2021-07-22 14:40:20|96.01|95.98|96.05|96|96.06|96.04|96.01|95.98|28242
1626964830000|2021-07-22 14:40:30|96.06|96.01|96.05|96|96.07|96.01|96.05|96|0
1626964840000|2021-07-22 14:40:40|96.06|96.01|96.08|96.05|96.08|96.05|96.06|96.01|4114
1626964850000|2021-07-22 14:40:50|||||||||6636
1626964860000|2021-07-22 14:41:00|96.1|96.06|96.1|96.06|96.1|96.06|96.09|96.05|3606
1626964880000|2021-07-22 14:41:20|96.12|96.07|96.12|96.08|96.12|96.08|96.1|96.07|3732
1626964890000|2021-07-22 14:41:30|96.13|96.09|96.13|96.09|96.13|96.09|96.13|96.09|5225
1626964900000|2021-07-22 14:41:40|||||||||8458
1626964910000|2021-07-22 14:41:50|96.14|96.1|96.14|96.11|96.14|96.11|96.14|96.1|4338
1626964920000|2021-07-22 14:42:00|96.13|96.13|96.15|96.12|96.17|96.14|96.13|96.11|22653
1626964930000|2021-07-22 14:42:10|96.14|96.11|96.09|96.07|96.14|96.11|96.09|96.04|33474
1626964940000|2021-07-22 14:42:20|96.1||96.1||96.1||96.1||1688
1626964960000|2021-07-22 14:42:40|96.11|96.08|96.12|96.09|96.14|96.1|96.1|96.07|50566
1626964970000|2021-07-22 14:42:50||96.1||96.1||96.1||96.1|4346
1626964980000|2021-07-22 14:43:00|96.14|96.11|96.17|96.14|96.18|96.14|96.14|96.11|10310
1626964990000|2021-07-22 14:43:10|96.18||96.18||96.18||96.17||2712
1626965000000|2021-07-22 14:43:20|96.19|96.15|96.2|96.15|96.2|96.15|96.19|96.15|1593
1626965010000|2021-07-22 14:43:30|||||||||1593
1626965030000|2021-07-22 14:43:50|96.18|96.14|96.09|96.05|96.2|96.15|96.09|96.05|30630
1626965040000|2021-07-22 14:44:00|96.08|96.04|96.04|95.99|96.08|96.04|96.04|95.98|4518
1626965050000|2021-07-22 14:44:10|96.03||96.02||96.03||96.02||0
1626965060000|2021-07-22 14:44:20||96||95.99||96||95.99|10000
1626965070000|2021-07-22 14:44:30||96||96||96||96|156
1626965080000|2021-07-22 14:44:40|96.04|95.99|95.99|95.94|96.04|95.99|95.99|95.94|6355
1626965090000|2021-07-22 14:44:50||95.95||95.95||95.95||95.95|1593
1626965100000|2021-07-22 14:45:00|96|95.96|95.99|95.95|96.02|95.96|95.99|95.95|7077
1626965110000|2021-07-22 14:45:10|96.01|95.96|96|95.96|96.01|95.96|96|95.96|0
1626965120000|2021-07-22 14:45:20|96.01|95.97|96|95.96|96.01|95.98|96|95.96|608
1626965130000|2021-07-22 14:45:30|95.99|95.97|95.9|95.87|96|95.97|95.89|95.83|16375
1626965140000|2021-07-22 14:45:40|95.89|95.85|95.92|95.87|95.92|95.89|95.88|95.83|18691
1626965150000|2021-07-22 14:45:50|95.87|95.85|95.88|95.84|95.92|95.86|95.87|95.84|17000
1626965160000|2021-07-22 14:46:00|95.87|95.82|95.82|95.76|95.87|95.84|95.8|95.76|9484
1626965170000|2021-07-22 14:46:10|95.81|95.77|95.83|95.78|95.84|95.78|95.81|95.77|3133
1626965180000|2021-07-22 14:46:20|95.82||95.83||95.83||95.82||0
1626965200000|2021-07-22 14:46:40|95.85|95.8|95.85|95.81|95.85|95.81|95.85|95.8|1056
1626965220000|2021-07-22 14:47:00|95.84|95.8|95.8|95.75|95.84|95.8|95.78|95.73|33334
1626965230000|2021-07-22 14:47:10|95.81||95.8||95.81||95.8||0
1626965250000|2021-07-22 14:47:30|95.79|95.74|95.78|95.74|95.79|95.75|95.78|95.74|9754
1626965260000|2021-07-22 14:47:40|||||||||2965
1626965280000|2021-07-22 14:48:00|95.8|95.75|95.78|95.76|95.8|95.76|95.78|95.75|1679
1626965290000|2021-07-22 14:48:10|95.8||95.79||95.8||95.79||415
1626965300000|2021-07-22 14:48:20|95.8|95.77|95.81|95.79|95.81|95.79|95.8|95.77|20688
1626965310000|2021-07-22 14:48:30|95.82|95.8|95.85|95.81|95.87|95.83|95.82|95.8|19081
1626965320000|2021-07-22 14:48:40|95.84|95.82|95.84|95.82|95.86|95.83|95.84|95.82|1135
1626965330000|2021-07-22 14:48:50|95.83|95.81|95.83|95.81|95.84|95.82|95.83|95.81|1681
1626965340000|2021-07-22 14:49:00|95.84|95.82|95.83|95.79|95.84|95.82|95.81|95.76|3563
1626965350000|2021-07-22 14:49:10|95.81|95.77|95.76|95.71|95.83|95.79|95.76|95.7|9521
1626965360000|2021-07-22 14:49:20|95.75|95.7|95.75|95.7|95.75|95.7|95.75|95.7|2
1626965370000|2021-07-22 14:49:30|95.74|95.71|95.69|95.64|95.74|95.71|95.69|95.62|10298
1626965380000|2021-07-22 14:49:40|95.68||95.68||95.68||95.68||13
1626965400000|2021-07-22 14:50:00|95.67|95.63|95.62|95.56|95.67|95.63|95.62|95.54|1593
1626965410000|2021-07-22 14:50:10|95.63|95.57|95.65|95.6|95.65|95.6|95.63|95.57|3181
1626965420000|2021-07-22 14:50:20|||||||||8299
1626965440000|2021-07-22 14:50:40|||||||||1593
1626965450000|2021-07-22 14:50:50|95.64|95.59|95.63|95.57|95.64|95.59|95.63|95.57|7548
1626965460000|2021-07-22 14:51:00|95.62|95.59|95.58|95.51|95.62|95.59|95.58|95.5|9378
1626965470000|2021-07-22 14:51:10|95.57||95.57||95.57||95.57||1593
1626965480000|2021-07-22 14:51:20|||||||||2752
1626965500000|2021-07-22 14:51:40|95.56|95.52|95.51|95.47|95.56|95.52|95.51|95.44|111394
1626965510000|2021-07-22 14:51:50|95.5|95.46|95.49|95.43|95.5|95.47|95.49|95.42|6883
1626965520000|2021-07-22 14:52:00|||||||||2073
1626965530000|2021-07-22 14:52:10|95.51|95.46|95.55|95.48|95.57|95.48|95.51|95.46|34931
1626965540000|2021-07-22 14:52:20|95.56|95.49|95.58|95.53|95.58|95.53|95.54|95.49|5865
1626965550000|2021-07-22 14:52:30|95.61|95.55|95.61|95.57|95.62|95.57|95.6|95.55|6654
1626965560000|2021-07-22 14:52:40|95.63|95.58|95.62|95.58|95.64|95.58|95.62|95.58|0
1626965570000|2021-07-22 14:52:50|||||||||774
1626965580000|2021-07-22 14:53:00|95.61|95.59|95.57|95.53|95.64|95.59|95.57|95.51|39271
1626965590000|2021-07-22 14:53:10|95.56|95.52|95.56|95.49|95.56|95.52|95.56|95.47|4475
1626965600000|2021-07-22 14:53:20||95.51||95.51||95.51||95.51|0
1626965610000|2021-07-22 14:53:30|95.55|95.5|95.55|95.49|95.55|95.51|95.53|95.45|1991
1626965620000|2021-07-22 14:53:40||95.5||95.5||95.5||95.5|0
1626965630000|2021-07-22 14:53:50|95.54|95.49|95.53|95.5|95.54|95.5|95.52|95.48|15908
1626965640000|2021-07-22 14:54:00|95.52|95.47|95.53|95.49|95.53|95.49|95.52|95.46|1653
1626965650000|2021-07-22 14:54:10||95.48||95.5||95.5||95.48|0
1626965660000|2021-07-22 14:54:20|95.56|95.49|95.55|95.51|95.56|95.51|95.55|95.49|1318
1626965670000|2021-07-22 14:54:30|95.57|95.52|95.59|95.53|95.62|95.6|95.57|95.51|13315
1626965680000|2021-07-22 14:54:40||95.55||95.55||95.55||95.55|5868
1626965690000|2021-07-22 14:54:50|95.61|95.56|95.57|95.5|95.62|95.56|95.57|95.49|3478
1626965700000|2021-07-22 14:55:00||95.53||95.53||95.53||95.53|0
1626965710000|2021-07-22 14:55:10|95.56|95.5|95.53|95.47|95.56|95.5|95.51|95.46|6492
1626965720000|2021-07-22 14:55:20|||||||||2239
1626965730000|2021-07-22 14:55:30|95.54|95.5|95.56|95.51|95.56|95.51|95.54|95.5|408
1626965740000|2021-07-22 14:55:40|95.55|95.5|95.54|95.51|95.56|95.51|95.54|95.5|7347
1626965750000|2021-07-22 14:55:50|95.56|95.54|95.56|95.51|95.56|95.54|95.54|95.51|2826
1626965760000|2021-07-22 14:56:00|95.55|95.5|95.51|95.44|95.55|95.5|95.51|95.43|7239
1626965770000|2021-07-22 14:56:10||95.46||95.46||95.46||95.46|1593
1626965780000|2021-07-22 14:56:20|95.5|95.47|95.49|95.44|95.51|95.47|95.49|95.44|5041
1626965790000|2021-07-22 14:56:30|95.5|95.45|95.53|95.46|95.54|95.5|95.5|95.45|3414
1626965800000|2021-07-22 14:56:40|95.52|95.47|95.51|95.44|95.52|95.47|95.51|95.44|3340
1626965810000|2021-07-22 14:56:50|||||||||2275
1626965820000|2021-07-22 14:57:00|95.52|95.48|95.54|95.5|95.54|95.5|95.52|95.46|21581
1626965830000|2021-07-22 14:57:10|95.53|95.47|95.53|95.47|95.53|95.47|95.51|95.46|4977
1626965840000|2021-07-22 14:57:20|95.52||95.52||95.52||95.51||1593
1626965850000|2021-07-22 14:57:30|95.53|95.51|95.52|95.47|95.53|95.51|95.52|95.47|0
1626965860000|2021-07-22 14:57:40|95.53|95.52|95.53|95.47|95.53|95.52|95.52|95.47|1170
1626965870000|2021-07-22 14:57:50|||||||||2793
1626965880000|2021-07-22 14:58:00|95.52|95.49|95.56|95.51|95.57|95.51|95.52|95.49|30098
1626965890000|2021-07-22 14:58:10|95.55|95.48|95.54|95.48|95.55|95.51|95.52|95.47|12599
1626965900000|2021-07-22 14:58:20|95.52|95.47|95.52|95.46|95.54|95.49|95.51|95.44|11762
1626965910000|2021-07-22 14:58:30|95.47|95.43|95.47|95.44|95.52|95.47|95.46|95.43|19395
1626965920000|2021-07-22 14:58:40|95.46|95.43|95.41|95.39|95.46|95.43|95.41|95.35|6728
1626965930000|2021-07-22 14:58:50|95.43||95.43||95.43||95.43||1477
1626965940000|2021-07-22 14:59:00|95.42|95.38|95.43|95.38|95.43|95.39|95.42|95.38|6066
1626965950000|2021-07-22 14:59:10|95.41||95.41||95.41||95.41||42
1626965960000|2021-07-22 14:59:20|95.4|95.36|95.39|95.34|95.4|95.36|95.39|95.34|12037
1626965970000|2021-07-22 14:59:30|95.4|95.35|95.41|95.35|95.41|95.35|95.4|95.35|16781
1626965980000|2021-07-22 14:59:40|95.4||95.4||95.4||95.4||0
1626965990000|2021-07-22 14:59:50|||||||||1000
1626966000000|2021-07-22 15:00:00|95.41|95.36|95.41|95.36|95.41|95.36|95.41|95.36|0
1626966030000|2021-07-22 15:00:30|95.4||95.41||95.41||95.4||0
1626966040000|2021-07-22 15:00:40||95.37||95.37||95.37||95.37|1593
1626966050000|2021-07-22 15:00:50||95.38||95.37||95.38||95.37|433
1626966060000|2021-07-22 15:01:00|95.43|95.38|95.43|95.39|95.43|95.39|95.43|95.37|12602
1626966070000|2021-07-22 15:01:10|95.42|95.38|95.41|95.37|95.43|95.38|95.41|95.37|4189
1626966080000|2021-07-22 15:01:20|95.4|95.35|95.39|95.35|95.4|95.35|95.38|95.34|8765
1626966090000|2021-07-22 15:01:30|95.4|95.36|95.48|95.44|95.48|95.44|95.4|95.36|66666
1626966110000|2021-07-22 15:01:50|95.47|95.43|95.41|95.37|95.47|95.43|95.41|95.34|76377
1626966120000|2021-07-22 15:02:00|95.42|95.38|95.43|95.39|95.43|95.39|95.42|95.38|43
1626966130000|2021-07-22 15:02:10|95.42|95.4|95.38|95.37|95.42|95.4|95.38|95.37|12778
1626966140000|2021-07-22 15:02:20|95.4|95.35|95.35|95.29|95.4|95.35|95.35|95.29|8298
1626966150000|2021-07-22 15:02:30|95.34|95.32|95.36|95.32|95.37|95.33|95.34|95.32|8098
1626966160000|2021-07-22 15:02:40|||||||||3
1626966170000|2021-07-22 15:02:50|95.35|95.33|95.36|95.33|95.36|95.33|95.35|95.32|190
1626966180000|2021-07-22 15:03:00|95.38|95.35|95.38|95.36|95.38|95.36|95.38|95.35|1177
1626966190000|2021-07-22 15:03:10|95.39|95.37|95.39|95.38|95.39|95.38|95.39|95.35|4783
1626966200000|2021-07-22 15:03:20||95.35||95.36||95.36||95.35|20
1626966210000|2021-07-22 15:03:30|95.38|95.35|95.36|95.32|95.38|95.35|95.35|95.31|4369
1626966220000|2021-07-22 15:03:40|95.35|95.33|95.39|95.33|95.39|95.33|95.35|95.33|2236
1626966230000|2021-07-22 15:03:50|95.4|95.34|95.38|95.34|95.4|95.35|95.38|95.34|5015
1626966240000|2021-07-22 15:04:00|95.39||95.4||95.4||95.38||0
1626966250000|2021-07-22 15:04:10|95.39||95.39||95.4||95.39||0
1626966260000|2021-07-22 15:04:20|95.38||95.39||95.39||95.38||18
1626966270000|2021-07-22 15:04:30|95.38|95.33|95.33|95.3|95.39|95.33|95.33|95.3|5118
1626966280000|2021-07-22 15:04:40|95.34||95.33||95.34||95.33||0
1626966300000|2021-07-22 15:05:00|95.32|95.29|95.32|95.3|95.32|95.3|95.32|95.28|2539
1626966310000|2021-07-22 15:05:10|95.33||95.33||95.33||95.33||763
1626966320000|2021-07-22 15:05:20|95.32|95.29|95.3|95.23|95.33|95.29|95.25|95.2|44956
1626966330000|2021-07-22 15:05:30|95.31|95.24|95.32|95.26|95.32|95.26|95.31|95.24|12356
1626966340000|2021-07-22 15:05:40|||||||||16647
1626966350000|2021-07-22 15:05:50|95.33|95.27|95.33|95.29|95.35|95.31|95.33|95.27|29016
1626966360000|2021-07-22 15:06:00|95.3||95.33||95.33||95.3||170
1626966370000|2021-07-22 15:06:10||95.3||95.3||95.3||95.3|0
1626966380000|2021-07-22 15:06:20|95.32|95.29|95.28|95.23|95.32|95.29|95.28|95.23|9916
1626966390000|2021-07-22 15:06:30|95.27|95.21|95.27|95.23|95.27|95.23|95.26|95.2|2417
1626966410000|2021-07-22 15:06:50|95.28|95.24|95.27|95.24|95.28|95.24|95.26|95.24|6086
1626966420000|2021-07-22 15:07:00|95.26|95.23|95.27|95.23|95.27|95.23|95.26|95.23|2157
1626966430000|2021-07-22 15:07:10|95.29|95.24|95.32|95.29|95.32|95.29|95.29|95.24|8855
1626966440000|2021-07-22 15:07:20|95.33|95.3|95.35|95.31|95.35|95.31|95.33|95.3|1700
1626966450000|2021-07-22 15:07:30|95.34|95.32|95.32|95.27|95.34|95.32|95.32|95.25|2336
1626966460000|2021-07-22 15:07:40|95.31||95.31||95.31||95.31||0
1626966470000|2021-07-22 15:07:50|95.32|95.29|95.33|95.29|95.33|95.3|95.32|95.29|2445
1626966480000|2021-07-22 15:08:00|95.32|95.27|95.32|95.29|95.33|95.29|95.32|95.27|4151
1626966490000|2021-07-22 15:08:10|95.33|95.3|95.33|95.31|95.33|95.31|95.33|95.29|6544
1626966500000|2021-07-22 15:08:20|95.34|95.32|95.35|95.33|95.35|95.33|95.34|95.31|14135
1626966510000|2021-07-22 15:08:30|95.36|95.34|95.4|95.36|95.4|95.36|95.36|95.34|9991
1626966520000|2021-07-22 15:08:40|95.41|95.35|95.4|95.35|95.41|95.35|95.4|95.35|10066
1626966530000|2021-07-22 15:08:50|95.36|95.36|95.41|95.36|95.41|95.36|95.36|95.35|9613
1626966540000|2021-07-22 15:09:00|95.4|95.37|95.38|95.35|95.41|95.37|95.37|95.35|10886
1626966550000|2021-07-22 15:09:10|95.37|95.34|95.36|95.31|95.37|95.34|95.33|95.28|6522
1626966560000|2021-07-22 15:09:20|95.38|95.32|95.38|95.35|95.38|95.35|95.38|95.32|2144
1626966570000|2021-07-22 15:09:30|95.37|95.34|95.37|95.35|95.37|95.35|95.37|95.34|1593
1626966580000|2021-07-22 15:09:40|95.39|95.34|95.34|95.29|95.39|95.35|95.34|95.29|5726
1626966590000|2021-07-22 15:09:50||95.3||95.3||95.3||95.3|100
1626966600000|2021-07-22 15:10:00|95.35|95.31|95.34|95.3|95.36|95.31|95.34|95.3|3858
1626966610000|2021-07-22 15:10:10|95.33|95.29|95.29|95.26|95.33|95.29|95.29|95.25|1593
1626966620000|2021-07-22 15:10:20|95.3|95.27|95.32|95.27|95.32|95.27|95.3|95.26|0
1626966630000|2021-07-22 15:10:30|95.33|95.28|95.33|95.3|95.33|95.3|95.31|95.28|2368
1626966640000|2021-07-22 15:10:40|95.32|95.28|95.3|95.25|95.32|95.28|95.29|95.25|4529
1626966650000|2021-07-22 15:10:50|95.29|95.26|95.25|95.22|95.29|95.26|95.25|95.2|2539
1626966660000|2021-07-22 15:11:00|95.27|95.23|95.27|95.23|95.27|95.24|95.25|95.22|744
1626966670000|2021-07-22 15:11:10|95.28|95.24|95.28|95.24|95.28|95.25|95.28|95.23|1593
1626966680000|2021-07-22 15:11:20|95.3|95.25|95.3|95.26|95.3|95.26|95.3|95.25|2701
1626966690000|2021-07-22 15:11:30|95.29||95.29||95.29||95.29||1593
1626966700000|2021-07-22 15:11:40|95.28|95.25|95.28|95.25|95.29|95.25|95.28|95.25|4563
1626966710000|2021-07-22 15:11:50|95.29|95.26|95.29|95.25|95.3|95.26|95.29|95.25|22581
1626966720000|2021-07-22 15:12:00|95.25|95.24|95.25|95.22|95.25|95.24|95.24|95.2|1244
1626966730000|2021-07-22 15:12:10|95.24||95.24||95.25||95.24||1892
1626966740000|2021-07-22 15:12:20|95.25|95.24|95.25|95.23|95.26|95.24|95.25|95.22|14704
1626966750000|2021-07-22 15:12:30|95.26||95.26||95.26||95.26||5276
1626966760000|2021-07-22 15:12:40|95.29|95.24|95.29|95.26|95.29|95.27|95.29|95.24|7263
1626966770000|2021-07-22 15:12:50|95.28|95.24|95.27|95.24|95.28|95.24|95.26|95.21|8139
1626966780000|2021-07-22 15:13:00|95.29|95.22|95.25|95.21|95.29|95.24|95.25|95.21|3341
1626966790000|2021-07-22 15:13:10|95.26|95.22|95.23|95.18|95.26|95.22|95.2|95.13|13659
1626966800000|2021-07-22 15:13:20|95.22|95.19|95.22|95.19|95.23|95.19|95.22|95.16|4297
1626966810000|2021-07-22 15:13:30|95.23|95.22|95.25|95.22|95.25|95.22|95.23|95.19|2714
1626966820000|2021-07-22 15:13:40|||||||||1593
1626966830000|2021-07-22 15:13:50|95.27|95.25|95.27|95.22|95.29|95.25|95.27|95.22|11248
1626966840000|2021-07-22 15:14:00|95.28|95.24|95.27|95.22|95.29|95.24|95.27|95.22|7055
1626966850000|2021-07-22 15:14:10|95.25|95.23|95.24|95.21|95.25|95.23|95.2|95.16|19829
1626966870000|2021-07-22 15:14:30|95.25|95.22|95.26|95.23|95.27|95.24|95.25|95.22|9399
1626966880000|2021-07-22 15:14:40|95.27|95.24|95.29|95.24|95.29|95.24|95.27|95.24|33
1626966890000|2021-07-22 15:14:50|95.3|95.25|95.3|95.26|95.3|95.26|95.29|95.25|1598
1626966900000|2021-07-22 15:15:00|95.31|95.26|95.25|95.19|95.31|95.26|95.25|95.19|1704
1626966910000|2021-07-22 15:15:10|95.27|95.21|95.3|95.26|95.3|95.26|95.25|95.19|2571
1626966920000|2021-07-22 15:15:20|95.28|95.24|95.27|95.21|95.29|95.24|95.26|95.2|2124
1626966930000|2021-07-22 15:15:30|95.29|95.23|95.29|95.24|95.29|95.24|95.27|95.22|0
1626966940000|2021-07-22 15:15:40|95.27|95.22|95.28|95.23|95.29|95.24|95.26|95.2|731
1626966950000|2021-07-22 15:15:50|95.26|95.21|95.28|95.23|95.28|95.23|95.26|95.21|611
1626966960000|2021-07-22 15:16:00|95.29|95.21|95.26|95.21|95.29|95.23|95.26|95.21|0
1626966970000|2021-07-22 15:16:10|95.28|95.23|95.27|95.21|95.29|95.23|95.27|95.21|0
1626966980000|2021-07-22 15:16:20|95.29|95.23|95.28|95.23|95.29|95.23|95.26|95.21|0
1626966990000|2021-07-22 15:16:30|95.26|95.21|95.27|95.22|95.3|95.26|95.26|95.21|3195
1626967000000|2021-07-22 15:16:40|95.29|95.26|95.29|95.25|95.34|95.27|95.27|95.24|9485
1626967020000|2021-07-22 15:17:00|95.32|95.29|95.31|95.25|95.33|95.29|95.31|95.25|438
1626967030000|2021-07-22 15:17:10|95.33|95.27|95.33|95.27|95.33|95.28|95.3|95.25|3811
1626967040000|2021-07-22 15:17:20|95.31|95.28|95.31|95.26|95.33|95.29|95.31|95.26|0
1626967050000|2021-07-22 15:17:30|95.33|95.28|95.34|95.3|95.34|95.3|95.31|95.26|1565
1626967060000|2021-07-22 15:17:40|95.32|95.28|95.3|95.25|95.33|95.28|95.28|95.23|1500
1626967070000|2021-07-22 15:17:50|95.28|95.23|95.28|95.23|95.28|95.23|95.28|95.23|0
1626967080000|2021-07-22 15:18:00|95.3|95.25|95.31|95.25|95.31|95.26|95.27|95.23|752
1626967090000|2021-07-22 15:18:10|95.29|95.26|95.32|95.25|95.34|95.27|95.29|95.24|752
1626967100000|2021-07-22 15:18:20|95.34|95.27|95.31|95.25|95.34|95.27|95.31|95.25|0
1626967110000|2021-07-22 15:18:30|95.32|95.28|95.36|95.33|95.36|95.33|95.32|95.28|809
1626967120000|2021-07-22 15:18:40|95.34|95.31|95.37|95.31|95.38|95.34|95.33|95.29|10926
1626967130000|2021-07-22 15:18:50|95.35|95.29|95.33|95.29|95.37|95.33|95.31|95.25|1054
1626967140000|2021-07-22 15:19:00|95.32|95.27|95.32|95.28|95.34|95.3|95.32|95.27|2299
1626967150000|2021-07-22 15:19:10|95.34|95.3|95.36|95.31|95.36|95.31|95.32|95.28|802
1626967160000|2021-07-22 15:19:20|95.34|95.3|95.37|95.32|95.39|95.34|95.34|95.3|1349
1626967180000|2021-07-22 15:19:40|95.4|95.34|95.39|95.34|95.4|95.35|95.36|95.32|3
1626967190000|2021-07-22 15:19:50|95.38|95.32|95.39|95.34|95.39|95.34|95.37|95.32|0
1626967200000|2021-07-22 15:20:00|95.37|95.32|95.35|95.3|95.38|95.34|95.35|95.29|2433
1626967210000|2021-07-22 15:20:10|95.36|95.31|95.4|95.34|95.4|95.34|95.36|95.31|3163
1626967220000|2021-07-22 15:20:20|95.38|95.36|95.38|95.33|95.4|95.36|95.38|95.33|25
1626967230000|2021-07-22 15:20:30|95.4|95.35|95.39|95.34|95.4|95.35|95.37|95.33|1945
1626967240000|2021-07-22 15:20:40|95.37|95.33|95.4|95.36|95.4|95.36|95.37|95.33|1400
1626967250000|2021-07-22 15:20:50|95.38|95.34|95.39|95.35|95.41|95.37|95.38|95.34|1084
1626967260000|2021-07-22 15:21:00|95.41|95.37|95.41|95.36|95.41|95.37|95.39|95.34|9
1626967270000|2021-07-22 15:21:10|95.39|95.34|95.4|95.36|95.41|95.36|95.39|95.34|0
1626967280000|2021-07-22 15:21:20|95.38|95.34|95.4|95.36|95.4|95.36|95.38|95.34|0
1626967290000|2021-07-22 15:21:30|95.38|95.34|95.39|95.35|95.39|95.35|95.37|95.32|3419
1626967300000|2021-07-22 15:21:40|95.41|95.33|95.43|95.36|95.43|95.36|95.38|95.33|6412
1626967310000|2021-07-22 15:21:50|95.41|95.34|95.4|95.35|95.41|95.35|95.4|95.34|0
1626967320000|2021-07-22 15:22:00|95.38|95.33|95.4|95.35|95.4|95.35|95.38|95.33|0
1626967330000|2021-07-22 15:22:10|95.38|95.33|95.38|95.33|95.38|95.33|95.38|95.33|0
1626967340000|2021-07-22 15:22:20|95.4|95.35|95.4|95.36|95.4|95.36|95.38|95.34|0
1626967350000|2021-07-22 15:22:30|95.41|95.34|95.37|95.32|95.41|95.34|95.37|95.32|3295
1626967360000|2021-07-22 15:22:40|95.39|95.34|95.35|95.3|95.39|95.34|95.33|95.28|108
1626967370000|2021-07-22 15:22:50|95.33|95.28|95.35|95.3|95.35|95.3|95.33|95.28|130
1626967380000|2021-07-22 15:23:00|95.33|95.28|95.35|95.29|95.37|95.31|95.33|95.28|6867
1626967390000|2021-07-22 15:23:10|95.37|95.31|95.38|95.31|95.38|95.31|95.36|95.29|0
1626967400000|2021-07-22 15:23:20|95.36|95.29|95.36|95.31|95.39|95.31|95.34|95.29|0
1626967410000|2021-07-22 15:23:30|95.34|95.29|95.33|95.29|95.35|95.31|95.33|95.29|1162
1626967420000|2021-07-22 15:23:40|95.35|95.31|95.36|95.31|95.36|95.31|95.34|95.29|0
1626967430000|2021-07-22 15:23:50|95.34|95.29|95.33|95.29|95.35|95.31|95.32|95.29|909
1626967440000|2021-07-22 15:24:00|95.35|95.31|95.36|95.32|95.38|95.34|95.33|95.29|2500
1626967450000|2021-07-22 15:24:10|95.38|95.34|95.37|95.32|95.39|95.35|95.36|95.32|7428
1626967460000|2021-07-22 15:24:20|95.35|95.29|95.38|95.33|95.38|95.33|95.35|95.29|28
1626967470000|2021-07-22 15:24:30|95.36|95.31|95.45|95.4|95.45|95.4|95.36|95.31|5430
1626967480000|2021-07-22 15:24:40|95.43|95.38|95.4|95.35|95.45|95.4|95.4|95.35|18
1626967490000|2021-07-22 15:24:50|95.43|95.36|95.4|95.36|95.43|95.38|95.4|95.36|0
1626967500000|2021-07-22 15:25:00|95.41|95.38|95.38|95.32|95.43|95.38|95.38|95.32|1843
1626967510000|2021-07-22 15:25:10|95.4|95.34|95.4|95.36|95.42|95.38|95.38|95.32|244
1626967520000|2021-07-22 15:25:20|95.42|95.38|95.46|95.41|95.46|95.41|95.4|95.36|1648
1626967530000|2021-07-22 15:25:30|95.47|95.4|95.47|95.41|95.49|95.43|95.47|95.4|0
1626967540000|2021-07-22 15:25:40|95.49|95.44|95.52|95.46|95.52|95.47|95.49|95.44|164
1626967550000|2021-07-22 15:25:50|95.5|95.44|95.5|95.45|95.52|95.47|95.5|95.44|0
1626967560000|2021-07-22 15:26:00|95.52|95.47|95.5|95.45|95.52|95.47|95.49|95.44|4376
1626967570000|2021-07-22 15:26:10|95.52|95.47|95.53|95.48|95.53|95.48|95.5|95.45|123
1626967580000|2021-07-22 15:26:20|95.55|95.5|95.56|95.49|95.59|95.54|95.52|95.46|7922
1626967590000|2021-07-22 15:26:30|95.54|95.47|95.56|95.49|95.56|95.49|95.54|95.47|0
1626967600000|2021-07-22 15:26:40|95.54|95.47|95.56|95.51|95.56|95.51|95.54|95.47|492
1626967610000|2021-07-22 15:26:50|95.54|95.49|95.56|95.51|95.59|95.53|95.54|95.49|780
1626967620000|2021-07-22 15:27:00|95.58|95.53|95.52|95.47|95.58|95.53|95.52|95.46|680
1626967630000|2021-07-22 15:27:10|95.54|95.49|95.51|95.47|95.56|95.49|95.51|95.46|2665
1626967640000|2021-07-22 15:27:20|95.53|95.49|95.5|95.46|95.53|95.49|95.5|95.46|896
1626967650000|2021-07-22 15:27:30|95.52|95.48|95.5|95.45|95.52|95.48|95.5|95.45|0
1626967660000|2021-07-22 15:27:40|95.51|95.47|95.54|95.48|95.54|95.48|95.5|95.45|0
1626967670000|2021-07-22 15:27:50|95.52|95.46|95.5|95.46|95.52|95.48|95.46|95.4|7548
1626967680000|2021-07-22 15:28:00|95.52|95.48|95.57|95.51|95.57|95.51|95.5|95.46|3897
1626967690000|2021-07-22 15:28:10|95.55|95.49|95.55|95.49|95.57|95.51|95.52|95.47|792
1626967700000|2021-07-22 15:28:20|95.5|95.44|95.54|95.49|95.56|95.5|95.5|95.44|1808
1626967710000|2021-07-22 15:28:30|95.56|95.51|95.56|95.51|95.56|95.51|95.54|95.49|2331
1626967720000|2021-07-22 15:28:40|95.54|95.5|95.58|95.51|95.58|95.52|95.54|95.5|1593
1626967730000|2021-07-22 15:28:50|95.61|95.55|95.61|95.56|95.61|95.56|95.59|95.53|610
1626967740000|2021-07-22 15:29:00|95.59|95.53|95.53|95.46|95.6|95.55|95.51|95.44|6670
1626967750000|2021-07-22 15:29:10|95.51|95.44|95.52|95.45|95.55|95.49|95.49|95.42|4392
1626967760000|2021-07-22 15:29:20|95.54|95.47|95.5|95.43|95.54|95.49|95.5|95.42|1349
1626967770000|2021-07-22 15:29:30|95.52|95.45|95.6|95.54|95.6|95.54|95.5|95.42|735
1626967780000|2021-07-22 15:29:40|95.58|95.52|95.6|95.54|95.6|95.54|95.57|95.5|354
1626967790000|2021-07-22 15:29:50|95.62|95.52|95.56|95.5|95.65|95.56|95.56|95.5|3439
1627023620000|2021-07-23 07:00:20|96.77|96.11|96.8|96.49|96.91|96.56|96.51|96.11|12941
1627023630000|2021-07-23 07:00:30|96.85|96.5|96.91|96.5|96.91|96.5|96.85|96.5|14851
1627023640000|2021-07-23 07:00:40||96.51||96.62||96.62||96.51|111
1627023650000|2021-07-23 07:00:50|97.06|96.63|97.01|96.75|97.17|96.76|97.01|96.63|1593
1627023660000|2021-07-23 07:01:00|97|96.6|96.81|96.59|97|96.6|96.81|96.59|54683
1627023670000|2021-07-23 07:01:10|96.8|96.58|96.72|96.49|96.8|96.58|96.66|96.43|11458
1627023680000|2021-07-23 07:01:20|96.71|96.5|96.77|96.58|96.77|96.58|96.69|96.5|21507
1627023690000|2021-07-23 07:01:30||96.59||96.58||96.62||96.57|100
1627023700000|2021-07-23 07:01:40|96.78|96.59|97.07|96.76|97.13|96.76|96.78|96.59|7946
1627023710000|2021-07-23 07:01:50|97.08|96.77|97.06|96.8|97.08|96.8|97.04|96.77|0
1627023720000|2021-07-23 07:02:00|97.05|96.79|97.02|96.78|97.08|96.79|96.98|96.77|2771
1627023730000|2021-07-23 07:02:10|97.03|96.79|97.05|96.81|97.12|96.83|97.02|96.77|100
1627023740000|2021-07-23 07:02:20|97.04||97.03||97.07||97.02||1320
1627023750000|2021-07-23 07:02:30|97.07||97.05||97.07||97.03||5000
1627023760000|2021-07-23 07:02:40|97.04|96.82|97.07|96.88|97.07|96.88|97.03|96.82|0
1627023770000|2021-07-23 07:02:50|97.1|96.89|97.13|96.99|97.22|96.99|97.1|96.89|7325
1627023780000|2021-07-23 07:03:00|97.12|97|97.33|97.17|97.38|97.17|97.12|97|42714
1627023790000|2021-07-23 07:03:10|||||||||8321
1627023800000|2021-07-23 07:03:20|97.37|97.18|97.48|97.27|97.5|97.28|97.35|97.18|203
1627023810000|2021-07-23 07:03:30|97.47|97.28|97.46|97.25|97.47|97.28|97.46|97.25|10859
1627023820000|2021-07-23 07:03:40|97.45|97.26|97.45|97.28|97.47|97.28|97.41|97.25|855
1627023830000|2021-07-23 07:03:50|97.44|97.29|97.46|97.31|97.51|97.32|97.43|97.29|5000
1627023840000|2021-07-23 07:04:00|||||||||5000
1627023850000|2021-07-23 07:04:10|97.49|97.32|97.56|97.38|97.6|97.41|97.49|97.31|2195
1627023860000|2021-07-23 07:04:20|97.55|97.36|97.61|97.44|97.62|97.44|97.5|97.36|3483
1627023870000|2021-07-23 07:04:30|97.63|97.45|97.68|97.49|97.7|97.51|97.61|97.44|18
1627023880000|2021-07-23 07:04:40|97.7|97.51|97.9|97.7|97.92|97.73|97.68|97.5|4883
1627023890000|2021-07-23 07:04:50|97.88|97.68|97.9|97.7|97.9|97.7|97.88|97.68|0
1627023900000|2021-07-23 07:05:00|97.89|97.69|97.88|97.69|97.91|97.71|97.86|97.69|2603
1627023910000|2021-07-23 07:05:10|97.91|97.71|97.89|97.7|98.02|97.87|97.89|97.7|4292
1627023920000|2021-07-23 07:05:20|97.9|97.72|97.84|97.69|97.9|97.72|97.84|97.69|0
1627023930000|2021-07-23 07:05:30|97.85|97.71|97.92|97.75|98.02|97.86|97.85|97.71|3227
1627023940000|2021-07-23 07:05:40|97.93|97.79|97.95|97.79|97.95|97.79|97.91|97.75|0
1627023950000|2021-07-23 07:05:50|97.91|97.75|97.82|97.62|97.91|97.75|97.8|97.61|4460
1627023960000|2021-07-23 07:06:00|97.93|97.64|97.82|97.62|97.93|97.7|97.8|97.6|1915
1627023970000|2021-07-23 07:06:10|97.8|97.6|97.92|97.76|97.94|97.76|97.8|97.6|2500
1627023990000|2021-07-23 07:06:30|97.9|97.74|98.02|97.83|98.02|97.83|97.9|97.74|1604
1627024000000|2021-07-23 07:06:40|98|97.81|97.98|97.81|98.05|97.85|97.93|97.74|1700
1627024010000|2021-07-23 07:06:50|97.96|97.83|97.85|97.7|97.96|97.83|97.85|97.7|1249
1627024020000|2021-07-23 07:07:00|97.86|97.68|97.98|97.81|98.01|97.83|97.86|97.68|0
1627024030000|2021-07-23 07:07:10|98|97.83|98|97.87|98|97.87|97.98|97.83|0
1627024040000|2021-07-23 07:07:20|97.98|97.86|98.08|97.92|98.1|97.93|97.98|97.86|4500
1627024050000|2021-07-23 07:07:30|98.1|97.94|98.11|97.93|98.15|97.98|98.08|97.92|2500
1627024060000|2021-07-23 07:07:40|98.13|97.95|98.08|97.88|98.13|97.96|98.02|97.85|3579
1627024070000|2021-07-23 07:07:50|98.13|97.96|98.14|97.95|98.16|97.98|98.13|97.95|790
1627024080000|2021-07-23 07:08:00|98.16|97.96|98.2|98.04|98.22|98.06|98.1|97.96|0
1627024090000|2021-07-23 07:08:10|98.22|98.06|98.31|98.12|98.31|98.12|98.22|98.06|2720
1627024100000|2021-07-23 07:08:20|98.29|98.1|98.29|98.12|98.35|98.16|98.29|98.1|2128
1627024110000|2021-07-23 07:08:30|98.31|98.14|98.38|98.2|98.38|98.2|98.31|98.14|0
1627024120000|2021-07-23 07:08:40|98.4|98.21|98.34|98.17|98.4|98.21|98.33|98.17|0
1627024130000|2021-07-23 07:08:50|98.36|98.18|98.41|98.24|98.41|98.24|98.31|98.17|790
1627024140000|2021-07-23 07:09:00|98.39|98.22|98.39|98.24|98.42|98.27|98.37|98.2|0
1627024150000|2021-07-23 07:09:10|98.4|98.25|98.46|98.35|98.48|98.37|98.4|98.25|2000
1627024160000|2021-07-23 07:09:20|98.52|98.4|98.5|98.4|98.52|98.42|98.5|98.38|1190
1627024170000|2021-07-23 07:09:30|98.62|98.45|98.6|98.47|98.62|98.47|98.6|98.45|150
1627024180000|2021-07-23 07:09:40|98.62|98.49|98.6|98.48|98.62|98.51|98.59|98.47|0
1627024190000|2021-07-23 07:09:50|98.5|98.4|98.6|98.45|98.62|98.46|98.5|98.4|81
1627024200000|2021-07-23 07:10:00|98.62|98.46|98.59|98.46|98.62|98.51|98.59|98.43|2026
1627024210000|2021-07-23 07:10:10|98.6|98.49|98.68|98.53|98.7|98.55|98.6|98.47|5
1627024220000|2021-07-23 07:10:20|98.7|98.55|98.57|98.41|98.75|98.59|98.5|98.38|5777
1627024230000|2021-07-23 07:10:30|98.55|98.4|98.56|98.4|98.57|98.42|98.53|98.39|0
1627024240000|2021-07-23 07:10:40|98.58|98.42|98.57|98.42|98.65|98.5|98.57|98.4|0
1627024250000|2021-07-23 07:10:50|98.59|98.43|98.61|98.46|98.61|98.46|98.57|98.41|0
1627024260000|2021-07-23 07:11:00|98.58|98.45|98.59|98.43|98.63|98.47|98.56|98.41|0
1627024270000|2021-07-23 07:11:10|98.57|98.41|98.52|98.4|98.57|98.41|98.5|98.38|5452
1627024280000|2021-07-23 07:11:20|98.48|98.38|98.47|98.38|98.5|98.4|98.46|98.38|0
1627024290000|2021-07-23 07:11:30|98.52|98.4|98.5|98.38|98.55|98.4|98.47|98.38|0
1627024300000|2021-07-23 07:11:40|98.48|98.4|98.43|98.38|98.5|98.4|98.43|98.38|0
1627024310000|2021-07-23 07:11:50|98.49|98.42|98.53|98.42|98.57|98.44|98.49|98.42|2500
1627024320000|2021-07-23 07:12:00|98.54|98.44|98.5|98.42|98.56|98.44|98.5|98.42|0
1627024330000|2021-07-23 07:12:10|98.36|98.41|98.24|98.11|98.36|98.41|98.23|98.1|1450
1627024340000|2021-07-23 07:12:20|98.21|98.09|98.18|98.07|98.38|98.22|98.18|98.07|10773
1627024350000|2021-07-23 07:12:30|98.22|98.09|98.16|98.01|98.22|98.09|98.1|97.95|9729
1627024360000|2021-07-23 07:12:40|98.2|98.03|98.17|98.04|98.22|98.05|98.15|98.02|1400
1627024370000|2021-07-23 07:12:50|98.14|98.02|98.21|98.05|98.23|98.05|98.14|98.02|8000
1627024380000|2021-07-23 07:13:00|98.19|98.03|98.12|98.05|98.21|98.05|98.12|98.03|6830
1627024390000|2021-07-23 07:13:10|98.1|98.03|98.12|98.05|98.12|98.05|98.1|98.03|8000
1627024400000|2021-07-23 07:13:20|98.19|98.06|98.16|98.03|98.19|98.06|98.16|97.99|0
1627024410000|2021-07-23 07:13:30|98.17|98.05|98.17|98.05|98.19|98.06|98.17|98.03|0
1627024420000|2021-07-23 07:13:40|98.31|98.12|98.27|98.15|98.31|98.15|98.27|98.12|842
1627024430000|2021-07-23 07:13:50|98.29|98.17|98.31|98.16|98.36|98.19|98.29|98.16|0
1627024440000|2021-07-23 07:14:00|98.29|98.13|98.19|98.01|98.29|98.13|98.08|97.97|4904
1627024450000|2021-07-23 07:14:10|98.21|98.03|98.21|98.03|98.21|98.03|98.21|98.03|0
1627024460000|2021-07-23 07:14:20|98.22|98.05|98.22|98.05|98.22|98.05|98.2|98.03|179
1627024470000|2021-07-23 07:14:30|98.2|98.03|98.36|98.17|98.36|98.17|98.2|98.03|3000
1627024480000|2021-07-23 07:14:40|98.34|98.15|98.33|98.2|98.36|98.2|98.33|98.15|0
1627024490000|2021-07-23 07:14:50|98.36|98.19|98.39|98.23|98.41|98.25|98.36|98.19|0
1627024500000|2021-07-23 07:15:00|98.41|98.25|98.5|98.34|98.5|98.34|98.41|98.25|0
1627024510000|2021-07-23 07:15:10|98.51|98.36|98.47|98.34|98.51|98.36|98.47|98.34|0
1627024520000|2021-07-23 07:15:20|98.49|98.36|98.49|98.36|98.52|98.38|98.49|98.35|0
1627024530000|2021-07-23 07:15:30|98.47|98.38|98.36|98.19|98.49|98.38|98.34|98.19|3393
1627024550000|2021-07-23 07:15:50|98.4|98.21|98.44|98.3|98.44|98.3|98.38|98.21|0
1627024560000|2021-07-23 07:16:00|98.42|98.31|98.48|98.31|98.49|98.31|98.42|98.28|509
1627024570000|2021-07-23 07:16:10|98.46|98.29|98.43|98.28|98.52|98.39|98.43|98.28|2351
1627024580000|2021-07-23 07:16:20|98.45|98.3|98.41|98.27|98.47|98.35|98.4|98.27|1397
1627024590000|2021-07-23 07:16:30|98.43|98.29|98.41|98.27|98.44|98.29|98.41|98.27|0
1627024600000|2021-07-23 07:16:40|98.35|98.23|98.33|98.19|98.35|98.23|98.33|98.18|158
1627024610000|2021-07-23 07:16:50|98.35|98.18|98.1|98.03|98.35|98.2|98.1|98.03|18337
1627024620000|2021-07-23 07:17:00|98.23|98.07|98.3|98.14|98.3|98.14|98.23|98.06|0
1627024630000|2021-07-23 07:17:10|98.35|98.16|98.52|98.36|98.52|98.36|98.35|98.16|6500
1627024640000|2021-07-23 07:17:20|98.54|98.37|98.54|98.37|98.56|98.39|98.54|98.37|0
1627024650000|2021-07-23 07:17:30|98.55|98.39|98.55|98.39|98.55|98.39|98.55|98.39|0
1627024670000|2021-07-23 07:17:50|98.53|98.42|98.58|98.45|98.6|98.49|98.53|98.4|850
1627024680000|2021-07-23 07:18:00|98.64|98.48|98.62|98.51|98.68|98.52|98.58|98.44|2517
1627024690000|2021-07-23 07:18:10|98.66|98.5|98.56|98.41|98.68|98.52|98.52|98.4|2697
1627024700000|2021-07-23 07:18:20|98.58|98.43|98.59|98.44|98.61|98.46|98.58|98.43|0
1627024710000|2021-07-23 07:18:30|98.6|98.46|98.62|98.46|98.62|98.46|98.57|98.43|0
1627024720000|2021-07-23 07:18:40|98.6|98.44|98.59|98.44|98.62|98.46|98.59|98.44|0
1627024730000|2021-07-23 07:18:50|98.62|98.46|98.61|98.46|98.62|98.46|98.59|98.44|0
1627024740000|2021-07-23 07:19:00|98.6|98.44|98.8|98.66|98.84|98.68|98.6|98.44|35028
1627024750000|2021-07-23 07:19:10|98.82|98.67|98.84|98.7|98.86|98.72|98.8|98.67|2695
1627024760000|2021-07-23 07:19:20|98.89|98.74|98.81|98.68|98.89|98.74|98.8|98.68|0
1627024770000|2021-07-23 07:19:30|98.85|98.7|98.86|98.72|98.86|98.73|98.82|98.68|0
1627024780000|2021-07-23 07:19:40|||||||||11098
1627024790000|2021-07-23 07:19:50|98.85|98.74|98.83|98.75|98.88|98.75|98.83|98.74|1872
1627024800000|2021-07-23 07:20:00||98.76||98.77||98.77||98.76|60848
1627024810000|2021-07-23 07:20:10|98.82|98.76|98.87|98.75|98.88|98.76|98.77|98.7|8474
1627024820000|2021-07-23 07:20:20|98.81|98.72|98.86|98.75|98.87|98.75|98.79|98.7|891
1627024830000|2021-07-23 07:20:30|98.85||98.84||98.85||98.84||52126
1627024840000|2021-07-23 07:20:40|98.83|98.7|98.71|98.57|98.83|98.7|98.71|98.56|2036
1627024850000|2021-07-23 07:20:50|98.72|98.58|98.66|98.55|98.74|98.59|98.61|98.45|9490
1627024860000|2021-07-23 07:21:00|98.69|98.49|98.56|98.43|98.69|98.49|98.56|98.43|1742
1627024870000|2021-07-23 07:21:10|98.55||98.55||98.55||98.54||55
1627024880000|2021-07-23 07:21:20|98.54|98.44|98.51|98.41|98.54|98.46|98.49|98.34|25371
1627024890000|2021-07-23 07:21:30|98.52|98.42|98.55|98.44|98.55|98.44|98.52|98.42|3820
1627024900000|2021-07-23 07:21:40|98.54|98.43|98.52|98.41|98.54|98.43|98.52|98.41|0
1627024910000|2021-07-23 07:21:50|98.54|98.43|98.56|98.43|98.57|98.43|98.54|98.43|30300
1627024920000|2021-07-23 07:22:00|98.58|98.44|98.6|98.44|98.61|98.44|98.57|98.44|181015
1627024930000|2021-07-23 07:22:10|98.61|98.45|98.62|98.46|98.63|98.46|98.61|98.45|5772
1627024940000|2021-07-23 07:22:20|98.42|98.41|98.57|98.49|98.61|98.5|98.42|98.41|207006
1627024950000|2021-07-23 07:22:30|98.61|98.5|98.65|98.54|98.71|98.55|98.61|98.5|101775
1627024970000|2021-07-23 07:22:50|98.64|98.53|98.59|98.49|98.64|98.54|98.59|98.47|20551
1627024980000|2021-07-23 07:23:00|98.57|98.47|98.52|98.43|98.57|98.48|98.52|98.41|4136
1627024990000|2021-07-23 07:23:10||98.41||98.41||98.41||98.41|0
1627025010000|2021-07-23 07:23:30|98.53|98.43|98.52|98.41|98.55|98.43|98.52|98.41|5604
1627025020000|2021-07-23 07:23:40|98.51||98.5||98.51||98.5||0
1627025030000|2021-07-23 07:23:50|98.51|98.42|98.63|98.54|98.7|98.55|98.51|98.42|13594
1627025040000|2021-07-23 07:24:00||98.55||98.54||98.55||98.54|829
1627025050000|2021-07-23 07:24:10||98.55||98.55||98.56||98.55|0
1627025060000|2021-07-23 07:24:20|98.66|98.56|98.63|98.57|98.72|98.57|98.63|98.56|5994
1627025070000|2021-07-23 07:24:30|||||||||25000
1627025080000|2021-07-23 07:24:40|98.62|98.56|98.7|98.58|98.73|98.58|98.56|98.51|23163
1627025090000|2021-07-23 07:24:50|98.71|98.59|98.73|98.64|98.73|98.64|98.68|98.59|3040
1627025100000|2021-07-23 07:25:00|98.79|98.65|98.73|98.63|98.79|98.68|98.69|98.63|9154
1627025120000|2021-07-23 07:25:20|||||||||161000
1627025130000|2021-07-23 07:25:30|98.72|98.62|98.72|98.61|98.73|98.62|98.67|98.6|17056
1627025140000|2021-07-23 07:25:40|98.73|98.6|98.61|98.5|98.76|98.6|98.59|98.46|45720
1627025150000|2021-07-23 07:25:50|||||||||116439
1627025160000|2021-07-23 07:26:00|||||||||4014
1627025170000|2021-07-23 07:26:10|98.6|98.49|98.43|98.35|98.6|98.49|98.21|98.15|328201
1627025180000|2021-07-23 07:26:20|98.44|98.36|98.54|98.49|98.54|98.49|98.44|98.36|31885
1627025190000|2021-07-23 07:26:30|98.55|98.5|98.6|98.52|98.61|98.52|98.55|98.5|308883
1627025200000|2021-07-23 07:26:40|98.61|98.53|98.48|98.41|98.61|98.53|98.43|98.36|20969
1627025210000|2021-07-23 07:26:50|98.47|98.4|98.35|98.22|98.47|98.4|98.31|98.15|5315
1627025220000|2021-07-23 07:27:00|98.34|98.21|98.28|98.19|98.34|98.21|98.28|98.18|10446
1627025230000|2021-07-23 07:27:10|98.31|98.2|98.22|98.1|98.34|98.23|98.22|98.1|15348
1627025240000|2021-07-23 07:27:20|98.23|98.11|98.1|97.97|98.23|98.11|98.08|97.94|7600
1627025250000|2021-07-23 07:27:30||97.98||97.99||97.99||97.98|393
1627025260000|2021-07-23 07:27:40||98||98.01||98.01||98|1007
1627025270000|2021-07-23 07:27:50|98.12|98.02|98.32|98.2|98.37|98.23|98.12|98.02|10751
1627025280000|2021-07-23 07:28:00||98.19||98.21||98.21||98.19|0
1627025290000|2021-07-23 07:28:10|98.31|98.22|98.28|98.18|98.32|98.26|98.23|98.11|30278
1627025300000|2021-07-23 07:28:20|98.18|98.11|98.24|98.11|98.27|98.12|98.18|98.03|7413
1627025310000|2021-07-23 07:28:30||98.13||98.14||98.14||98.13|368
1627025320000|2021-07-23 07:28:40|98.23|98.13|98.23|98.13|98.23|98.13|98.23|98.13|1177
1627025330000|2021-07-23 07:28:50|||||||||10187
1627025350000|2021-07-23 07:29:10|98.24|98.14|98.39|98.29|98.44|98.29|98.24|98.14|21532
1627025360000|2021-07-23 07:29:20|98.38|98.3|98.42|98.32|98.47|98.34|98.38|98.24|34700
1627025370000|2021-07-23 07:29:30||98.33||98.33||98.35||98.32|1064
1627025380000|2021-07-23 07:29:40|98.41|98.32|98.42|98.33|98.42|98.33|98.41|98.32|18336
1627025390000|2021-07-23 07:29:50|98.41||98.41||98.41||98.41||1000
1627025400000|2021-07-23 07:30:00|98.42|98.34|98.57|98.5|98.58|98.5|98.41|98.34|17897
1627025410000|2021-07-23 07:30:10|98.56|98.49|98.56|98.5|98.56|98.5|98.54|98.45|22576
1627025420000|2021-07-23 07:30:20|98.55||98.55||98.55||98.55||0
1627025430000|2021-07-23 07:30:30|98.54|98.45|98.52|98.44|98.54|98.5|98.52|98.44|596
1627025440000|2021-07-23 07:30:40|98.5|98.43|98.45|98.38|98.5|98.43|98.41|98.33|9717
1627025450000|2021-07-23 07:30:50|98.44|98.37|98.37|98.29|98.44|98.37|98.29|98.18|12573
1627025460000|2021-07-23 07:31:00|98.36|98.19|98.32|98.22|98.36|98.22|98.29|98.19|2107
1627025470000|2021-07-23 07:31:10|||||||||25868
1627025480000|2021-07-23 07:31:20|98.34|98.23|98.4|98.29|98.41|98.29|98.34|98.23|6358
1627025490000|2021-07-23 07:31:30|98.41|98.3|98.42|98.33|98.42|98.33|98.41|98.3|0
1627025500000|2021-07-23 07:31:40|||||||||4000
1627025510000|2021-07-23 07:31:50|98.41|98.32|98.41|98.34|98.41|98.34|98.41|98.32|0
1627025520000|2021-07-23 07:32:00|98.4|98.32|98.33|98.22|98.4|98.32|98.33|98.18|9454
1627025530000|2021-07-23 07:32:10|98.34|98.23|98.38|98.27|98.38|98.27|98.34|98.23|10385
1627025540000|2021-07-23 07:32:20|98.37|98.26|98.32|98.23|98.37|98.26|98.32|98.19|29172
1627025550000|2021-07-23 07:32:30|98.33|98.24|98.42|98.34|98.42|98.35|98.33|98.24|31554
1627025560000|2021-07-23 07:32:40|98.41|98.35|98.42|98.34|98.42|98.35|98.41|98.34|3000
1627025570000|2021-07-23 07:32:50|98.41|98.33|98.38|98.27|98.41|98.33|98.36|98.26|17878
1627025580000|2021-07-23 07:33:00|98.37|98.26|98.31|98.21|98.37|98.26|98.31|98.2|38
1627025590000|2021-07-23 07:33:10||98.2||98.22||98.22||98.2|4043
1627025600000|2021-07-23 07:33:20|98.32|98.23|98.36|98.25|98.37|98.25|98.32|98.23|5349
1627025610000|2021-07-23 07:33:30|98.37|98.26|98.39|98.27|98.39|98.27|98.36|98.26|1447
1627025620000|2021-07-23 07:33:40|98.38|98.28|98.38|98.28|98.39|98.28|98.35|98.27|0
1627025630000|2021-07-23 07:33:50|98.39|98.29|98.42|98.32|98.42|98.32|98.39|98.29|4017
1627025640000|2021-07-23 07:34:00|98.41|98.33|98.41|98.34|98.41|98.34|98.41|98.32|1312
1627025650000|2021-07-23 07:34:10|98.4|98.33|98.39|98.34|98.4|98.34|98.37|98.24|5844
1627025660000|2021-07-23 07:34:20|98.38|98.26|98.29|98.18|98.38|98.27|98.27|98.15|4897
1627025670000|2021-07-23 07:34:30|98.28|98.16|98.27|98.16|98.28|98.16|98.26|98.15|0
1627025680000|2021-07-23 07:34:40|98.28|98.18|98.32|98.21|98.33|98.21|98.28|98.18|0
1627025690000|2021-07-23 07:34:50|98.33|98.22|98.34|98.23|98.34|98.23|98.33|98.22|0
1627025700000|2021-07-23 07:35:00|98.33|98.24|98.42|98.32|98.42|98.32|98.33|98.24|12087
1627025710000|2021-07-23 07:35:10|98.45|98.33|98.42|98.36|98.49|98.41|98.42|98.33|4657
1627025720000|2021-07-23 07:35:20|98.47||98.44||98.47||98.44||15000
1627025730000|2021-07-23 07:35:30|98.43||98.43||98.43||98.43||12325
1627025740000|2021-07-23 07:35:40|||||||||4197
1627025750000|2021-07-23 07:35:50|||||||||11924
1627025760000|2021-07-23 07:36:00||98.37||98.37||98.37||98.37|2418
1627025770000|2021-07-23 07:36:10|||||||||5000
1627025780000|2021-07-23 07:36:20|98.46|98.38|98.4|98.34|98.49|98.38|98.4|98.34|17736
1627025790000|2021-07-23 07:36:30|98.39|98.36|98.43|98.34|98.44|98.36|98.37|98.34|1224
1627025800000|2021-07-23 07:36:40|98.44|98.35|98.46|98.37|98.46|98.37|98.44|98.35|1621
1627025810000|2021-07-23 07:36:50|98.45|98.34|98.43|98.34|98.45|98.37|98.43|98.34|9632
1627025820000|2021-07-23 07:37:00|98.42|98.33|98.38|98.32|98.42|98.34|98.35|98.23|10842
1627025830000|2021-07-23 07:37:10|98.39|98.33|98.42|98.32|98.44|98.33|98.39|98.32|203
1627025840000|2021-07-23 07:37:20|98.43|98.33|98.42|98.33|98.44|98.33|98.42|98.32|30339
1627025850000|2021-07-23 07:37:30|98.43|98.34|98.5|98.44|98.52|98.46|98.43|98.34|56218
1627025860000|2021-07-23 07:37:40|||||||||2167
1627025870000|2021-07-23 07:37:50|98.49|98.43|98.49|98.4|98.5|98.44|98.47|98.37|6283
1627025880000|2021-07-23 07:38:00|||||||||84883
1627025890000|2021-07-23 07:38:10|98.5|98.41|98.5|98.41|98.5|98.41|98.5|98.41|1762
1627025900000|2021-07-23 07:38:20|98.49|98.42|98.5|98.42|98.5|98.42|98.49|98.41|0
1627025920000|2021-07-23 07:38:40|98.49|98.41|98.39|98.32|98.49|98.41|98.35|98.26|46916
1627025930000|2021-07-23 07:38:50|98.41|98.33|98.42|98.33|98.45|98.33|98.41|98.33|0
1627025940000|2021-07-23 07:39:00|98.44|98.35|98.45|98.35|98.46|98.36|98.44|98.35|0
1627025950000|2021-07-23 07:39:10|98.44||98.43||98.44||98.43||0
1627025990000|2021-07-23 07:39:50|98.42|98.33|98.36|98.32|98.42|98.33|98.36|98.25|14767
1627026000000|2021-07-23 07:40:00|98.38|98.26|98.3|98.22|98.39|98.26|98.3|98.22|80
1627026010000|2021-07-23 07:40:10|98.32|98.23|98.35|98.23|98.35|98.23|98.32|98.23|10230
1627026020000|2021-07-23 07:40:20|98.36|98.24|98.45|98.33|98.46|98.33|98.35|98.24|6574
1627026030000|2021-07-23 07:40:30|98.46|98.34|98.49|98.37|98.5|98.37|98.46|98.34|1725
1627026040000|2021-07-23 07:40:40|||||||||105
1627026060000|2021-07-23 07:41:00|98.47|98.36|98.31|98.22|98.47|98.36|98.31|98.22|23633
1627026070000|2021-07-23 07:41:10|98.32|98.25|98.37|98.27|98.39|98.27|98.32|98.25|0
1627026080000|2021-07-23 07:41:20|98.38|98.26|98.37|98.28|98.38|98.28|98.37|98.26|0
1627026100000|2021-07-23 07:41:40|98.39|98.29|98.39|98.29|98.42|98.31|98.39|98.29|4366
1627026110000|2021-07-23 07:41:50||98.3||98.3||98.3||98.3|389
1627026150000|2021-07-23 07:42:30|98.38|98.28|98.33|98.25|98.38|98.29|98.33|98.25|14489
1627026160000|2021-07-23 07:42:40|98.32|98.22|98.23|98.12|98.32|98.22|98.17|98.08|32770
1627026170000|2021-07-23 07:42:50|98.24|98.13|98.2|98.09|98.24|98.13|98.18|98.09|0
1627026180000|2021-07-23 07:43:00|98.22|98.1|98.22|98.12|98.23|98.12|98.21|98.1|0
1627026200000|2021-07-23 07:43:20|||||||||425
1627026210000|2021-07-23 07:43:30|||||||||309
1627026230000|2021-07-23 07:43:50|||||||||53886
1627026240000|2021-07-23 07:44:00|||||||||56508
1627026250000|2021-07-23 07:44:10|98.21|98.1|98.1|97.98|98.21|98.1|97.99|97.9|69940
1627026260000|2021-07-23 07:44:20||97.99||97.99||97.99||97.99|0
1627026270000|2021-07-23 07:44:30|98.08|97.98|97.99|97.91|98.08|97.98|97.99|97.9|8864
1627026280000|2021-07-23 07:44:40|||||||||495
1627026290000|2021-07-23 07:44:50|||||||||17966
1627026300000|2021-07-23 07:45:00|97.97|97.9|97.96|97.84|97.97|97.9|97.87|97.72|7860
1627026310000|2021-07-23 07:45:10||97.85||97.85||97.85||97.85|246
1627026320000|2021-07-23 07:45:20|97.95|97.84|97.84|97.74|97.95|97.84|97.84|97.71|10110
1627026330000|2021-07-23 07:45:30|97.85||97.85||97.85||97.85||0
1627026350000|2021-07-23 07:45:50|||||||||6037
1627026360000|2021-07-23 07:46:00|97.86|97.75|97.91|97.81|97.93|97.82|97.86|97.75|500
1627026370000|2021-07-23 07:46:10|97.9|97.8|97.85|97.74|97.9|97.8|97.85|97.74|6008
1627026380000|2021-07-23 07:46:20|97.84|97.73|97.81|97.73|97.84|97.73|97.81|97.73|5134
1627026390000|2021-07-23 07:46:30|97.8|97.72|97.76|97.67|97.8|97.72|97.76|97.67|807
1627026400000|2021-07-23 07:46:40|97.77|97.68|97.77|97.68|97.77|97.68|97.77|97.68|8851
1627026410000|2021-07-23 07:46:50|97.78|97.69|97.79|97.69|97.79|97.69|97.78|97.69|0
1627026420000|2021-07-23 07:47:00|97.8|97.7|97.81|97.74|97.83|97.75|97.8|97.7|1170
1627026430000|2021-07-23 07:47:10|97.8|97.73|97.77|97.74|97.8|97.75|97.75|97.67|5084
1627026440000|2021-07-23 07:47:20|97.79|97.75|97.93|97.84|97.93|97.84|97.79|97.74|8921
1627026450000|2021-07-23 07:47:30|97.94|97.85|97.98|97.88|97.99|97.88|97.94|97.85|0
1627026460000|2021-07-23 07:47:40|97.97|97.87|97.95|97.85|97.97|97.87|97.95|97.84|5005
1627026470000|2021-07-23 07:47:50|97.94|97.84|97.93|97.85|97.94|97.85|97.9|97.84|10
1627026480000|2021-07-23 07:48:00|97.94|97.84|97.86|97.76|97.94|97.84|97.84|97.73|9143
1627026490000|2021-07-23 07:48:10|97.87|97.78|97.87|97.79|97.87|97.79|97.85|97.78|0
1627026500000|2021-07-23 07:48:20|97.88|97.8|98|97.91|98|97.91|97.88|97.8|9866
1627026510000|2021-07-23 07:48:30|98.03|97.92|98.01|97.91|98.14|98.04|98|97.9|31062
1627026520000|2021-07-23 07:48:40|98||97.99||98.01||97.99||0
1627026530000|2021-07-23 07:48:50|||||||||5103
1627026540000|2021-07-23 07:49:00|97.96|97.88|97.94|97.84|97.98|97.88|97.92|97.83|3334
1627026550000|2021-07-23 07:49:10|97.93|97.83|97.91|97.82|97.93|97.83|97.91|97.82|0
1627026560000|2021-07-23 07:49:20|97.9|97.8|97.85|97.76|97.9|97.8|97.85|97.75|5438
1627026570000|2021-07-23 07:49:30|97.86|97.77|97.95|97.85|97.96|97.85|97.86|97.77|6168
1627026580000|2021-07-23 07:49:40|97.97|97.86|97.96|97.85|97.97|97.87|97.96|97.84|0
1627026590000|2021-07-23 07:49:50|97.95|97.83|97.91|97.82|97.95|97.83|97.91|97.8|0
1627026610000|2021-07-23 07:50:10|||||||||2065
1627026620000|2021-07-23 07:50:20|97.92|97.83|97.92|97.83|97.93|97.83|97.92|97.83|0
1627026630000|2021-07-23 07:50:30|97.91|97.82|97.9|97.82|97.91|97.82|97.9|97.82|28362
1627026650000|2021-07-23 07:50:50|97.89|97.8|97.8|97.69|97.89|97.8|97.8|97.69|10914
1627026660000|2021-07-23 07:51:00|97.79|97.68|97.71|97.62|97.79|97.69|97.71|97.61|6699
1627026670000|2021-07-23 07:51:10|97.7|97.61|97.65|97.55|97.7|97.61|97.64|97.54|0
1627026680000|2021-07-23 07:51:20|97.66||97.64||97.66||97.64||0
1627026690000|2021-07-23 07:51:30|97.65|97.56|97.8|97.69|97.81|97.69|97.65|97.56|13804
1627026700000|2021-07-23 07:51:40|97.81|97.7|97.82|97.72|97.83|97.72|97.81|97.7|1945
1627026720000|2021-07-23 07:52:00|97.83|97.73|97.9|97.78|97.91|97.78|97.83|97.73|0
1627026730000|2021-07-23 07:52:10||97.79||97.79||97.79||97.79|0
1627026740000|2021-07-23 07:52:20|97.92|97.8|97.92|97.81|97.93|97.81|97.92|97.8|0
1627026750000|2021-07-23 07:52:30|97.95|97.82|97.95|97.84|97.96|97.84|97.95|97.82|10172
1627026760000|2021-07-23 07:52:40|||||||||8000
1627026770000|2021-07-23 07:52:50||97.9||97.86||97.9||97.84|1000
1627026780000|2021-07-23 07:53:00|97.96|97.87|97.96|97.88|97.96|97.88|97.96|97.87|0
1627026790000|2021-07-23 07:53:10|97.95|97.87|97.95|97.85|97.96|97.87|97.91|97.83|9074
1627026800000|2021-07-23 07:53:20|97.96|97.86|97.96|97.86|97.96|97.86|97.96|97.86|521
1627026820000|2021-07-23 07:53:40|||||||||589
1627026850000|2021-07-23 07:54:10|97.95|97.85|97.93|97.86|97.95|97.87|97.91|97.84|9180
1627026860000|2021-07-23 07:54:20|97.94|97.87|97.95|97.87|97.96|97.87|97.94|97.87|432
1627026870000|2021-07-23 07:54:30|97.96||97.96||97.96||97.96||0
1627026880000|2021-07-23 07:54:40|97.95||97.93||97.95||97.93||100
1627026890000|2021-07-23 07:54:50|97.92|97.86|97.9|97.79|97.92|97.86|97.85|97.78|1970
1627026900000|2021-07-23 07:55:00|97.89|97.82|97.96|97.86|97.96|97.86|97.89|97.82|1492
1627026910000|2021-07-23 07:55:10|||||||||193
1627026920000|2021-07-23 07:55:20|97.97|97.87|97.95|97.88|97.98|97.88|97.95|97.87|5
1627026960000|2021-07-23 07:56:00|97.96|97.86|97.89|97.83|97.98|97.86|97.89|97.83|3100
1627026970000|2021-07-23 07:56:10|97.88|97.82|97.83|97.79|97.88|97.82|97.83|97.79|2293
1627026990000|2021-07-23 07:56:30|||||||||9892
1627027010000|2021-07-23 07:56:50|||||||||8000
1627027030000|2021-07-23 07:57:10|97.86|97.8|97.86|97.8|97.9|97.81|97.86|97.8|942
1627027040000|2021-07-23 07:57:20|97.85|97.79|97.84|97.79|97.85|97.8|97.82|97.76|3465
1627027050000|2021-07-23 07:57:30|97.85|97.8|97.87|97.8|97.87|97.8|97.85|97.8|5442
1627027070000|2021-07-23 07:57:50|97.9|97.81|97.85|97.79|97.92|97.83|97.85|97.79|3897
1627027080000|2021-07-23 07:58:00|97.84|97.76|97.83|97.75|97.84|97.76|97.83|97.73|308
1627027090000|2021-07-23 07:58:10|97.85|97.76|97.99|97.9|97.99|97.9|97.85|97.76|16642
1627027100000|2021-07-23 07:58:20|98|97.91|98|97.93|98|97.93|98|97.91|6265
1627027110000|2021-07-23 07:58:30|97.99|97.94|97.97|97.9|98|97.94|97.97|97.89|8948
1627027120000|2021-07-23 07:58:40|97.98|97.91|98.02|97.96|98.04|98|97.98|97.91|20226
1627027130000|2021-07-23 07:58:50|98.01|97.95|98.03|97.95|98.03|97.95|98|97.92|623
1627027140000|2021-07-23 07:59:00|98.02||98.03||98.03||98.02||0
1627027150000|2021-07-23 07:59:10|||||||||5174
1627027160000|2021-07-23 07:59:20|98.04|97.96|98.07|97.99|98.13|98.06|98.04|97.96|63793
1627027170000|2021-07-23 07:59:30|98.06||98.07||98.07||98.06||2125
1627027180000|2021-07-23 07:59:40|98.06|97.98|97.98|97.91|98.06|97.99|97.95|97.84|25636
1627027200000|2021-07-23 08:00:00|97.99|97.92|98|97.92|98|97.92|97.99|97.92|123
1627027220000|2021-07-23 08:00:20|98.03|97.93|98|97.96|98.08|98|98|97.93|29045
1627027230000|2021-07-23 08:00:30|98.03|98|98.06|97.98|98.1|98.01|98|97.96|32898
1627027240000|2021-07-23 08:00:40|98.05||98.04||98.05||98.04||0
1627027250000|2021-07-23 08:00:50|||||||||18417
1627027260000|2021-07-23 08:01:00||97.99||97.99||97.99||97.99|0
1627027270000|2021-07-23 08:01:10|98.03|97.98|98|97.92|98.03|97.99|97.99|97.91|29769
1627027280000|2021-07-23 08:01:20|98.01||98.01||98.01||98.01||1331
1627027290000|2021-07-23 08:01:30|98||98.01||98.01||98||4472
1627027300000|2021-07-23 08:01:40||97.93||97.94||97.94||97.93|2
1627027310000|2021-07-23 08:01:50|98.03|97.95|98.05|97.97|98.07|97.98|98.01|97.95|17113
1627027320000|2021-07-23 08:02:00|98.04|97.96|97.97|97.91|98.04|97.96|97.97|97.91|19362
1627027330000|2021-07-23 08:02:10|97.98||97.98||97.98||97.98||1400
1627027340000|2021-07-23 08:02:20|97.97|97.89|97.93|97.89|97.97|97.89|97.93|97.89|755
1627027350000|2021-07-23 08:02:30|97.92|97.83|97.96|97.88|97.96|97.88|97.9|97.83|9743
1627027360000|2021-07-23 08:02:40|97.97||97.97||97.97||97.97||754
1627027380000|2021-07-23 08:03:00|97.96|97.87|97.96|97.87|97.96|97.87|97.96|97.87|0
1627027390000|2021-07-23 08:03:10||97.88||97.88||97.88||97.88|3866
1627027400000|2021-07-23 08:03:20|||||||||921
1627027410000|2021-07-23 08:03:30||97.9||97.91||97.91||97.9|161
1627027420000|2021-07-23 08:03:40||97.9||97.91||97.91||97.9|98
1627027450000|2021-07-23 08:04:10|||||||||30474
1627027470000|2021-07-23 08:04:30|97.98|97.92|98.03|97.96|98.04|97.97|97.98|97.92|8027
1627027480000|2021-07-23 08:04:40|||||||||141
1627027490000|2021-07-23 08:04:50|98.02|97.97|98.01|97.97|98.02|97.97|98.01|97.96|4131
1627027500000|2021-07-23 08:05:00|98.03|97.98|98.06|97.99|98.13|98.06|97.99|97.92|114158
1627027510000|2021-07-23 08:05:10|98.07|98|98.13|98.07|98.13|98.09|98.05|97.99|72009
1627027520000|2021-07-23 08:05:20|98.16|98.08|98.32|98.25|98.33|98.25|98.16|98.08|7544
1627027530000|2021-07-23 08:05:30|98.33|98.24|98.23|98.18|98.33|98.24|98.23|98.16|5248
1627027540000|2021-07-23 08:05:40|98.24|98.19|98.25|98.18|98.25|98.19|98.24|98.18|25433
1627027550000|2021-07-23 08:05:50|98.24|98.19|98.24|98.18|98.24|98.19|98.24|98.18|5675
1627027570000|2021-07-23 08:06:10|||||||||13068
1627027580000|2021-07-23 08:06:20|||||||||1729
1627027600000|2021-07-23 08:06:40|98.25|98.19|98.29|98.21|98.3|98.21|98.25|98.19|1494
1627027610000|2021-07-23 08:06:50|98.28|98.2|98.12|98.06|98.28|98.2|98.1|98.01|58133
1627027620000|2021-07-23 08:07:00|98.13||98.13||98.13||98.13||0
1627027640000|2021-07-23 08:07:20|98.14|98.07|98.15|98.08|98.15|98.08|98.14|98.07|1000
1627027660000|2021-07-23 08:07:40|98.17|98.09|98.17|98.12|98.22|98.15|98.15|98.09|17542
1627027670000|2021-07-23 08:07:50|98.16|98.09|98.15|98.08|98.17|98.1|98.12|98.06|13328
1627027690000|2021-07-23 08:08:10|98.14|98.06|98.11|98.06|98.14|98.06|98.1|98.06|1786
1627027700000|2021-07-23 08:08:20|98.1||98.1||98.1||98.1||6105
1627027710000|2021-07-23 08:08:30|98.12||98.11||98.12||98.11||0
1627027720000|2021-07-23 08:08:40|98.1|98.02|98.08|97.99|98.1|98.06|98.06|97.97|10453
1627027730000|2021-07-23 08:08:50|98.09|98.02|98.09|98.02|98.1|98.03|98.09|98.02|2500
1627027750000|2021-07-23 08:09:10|98.1|98.03|98.11|98.03|98.11|98.03|98.1|98.03|8864
1627027760000|2021-07-23 08:09:20|98.1||98.11||98.11||98.1||0
1627027770000|2021-07-23 08:09:30|98.12|98.04|98.11|98.05|98.15|98.05|98.11|98.04|22184
1627027780000|2021-07-23 08:09:40|98.1||98.11||98.11||98.1||5640
1627027800000|2021-07-23 08:10:00|98.1|98.02|98.04|98.01|98.1|98.02|98.04|98|5424
1627027820000|2021-07-23 08:10:20|98.03|98|97.99|97.95|98.03|98|97.99|97.91|1640
1627027830000|2021-07-23 08:10:30|||||||||75
1627027840000|2021-07-23 08:10:40|97.98||97.98||97.98||97.98||604
1627027850000|2021-07-23 08:10:50|97.99|97.96|98.04|97.98|98.04|97.98|97.99|97.95|0
1627027860000|2021-07-23 08:11:00|||||||||5130
1627027870000|2021-07-23 08:11:10|98.05||98.05||98.07||98.05||50502
1627027880000|2021-07-23 08:11:20|98.06||98.06||98.07||98.06||0
1627027890000|2021-07-23 08:11:30|98.07|97.99|98.15|98.1|98.15|98.1|98.07|97.99|14741
1627027900000|2021-07-23 08:11:40||98.11||98.11||98.11||98.11|20000
1627027910000|2021-07-23 08:11:50|98.18|98.12|98.18|98.12|98.22|98.14|98.18|98.1|8200
1627027920000|2021-07-23 08:12:00|98.17|98.1|98.2|98.11|98.26|98.18|98.15|98.1|58150
1627027940000|2021-07-23 08:12:20||98.13||98.13||98.13||98.13|10
1627027950000|2021-07-23 08:12:30|||||||||20617
1627027970000|2021-07-23 08:12:50|98.21|98.14|98.18|98.13|98.25|98.17|98.18|98.13|13936
1627027980000|2021-07-23 08:13:00|98.17|98.1|98.14|98.1|98.17|98.1|98.14|98.1|3967
1627027990000|2021-07-23 08:13:10|98.13|98.09|98.12|98.03|98.13|98.09|98.09|98|5561
1627028000000|2021-07-23 08:13:20|98.11|98.04|98.1|98.04|98.11|98.04|98.1|98.04|0
1627028010000|2021-07-23 08:13:30|98.09|98.02|98.09|98.02|98.09|98.02|98.09|98.02|734
1627028030000|2021-07-23 08:13:50|98.1|98.03|98.1|98.04|98.11|98.04|98.1|98.03|0
1627028050000|2021-07-23 08:14:10|98.09|98.02|98.02|97.94|98.09|98.02|98.02|97.93|2677
1627028070000|2021-07-23 08:14:30|98.01|97.92|97.95|97.91|98.01|97.92|97.94|97.9|1861
1627028080000|2021-07-23 08:14:40|97.96||97.95||97.96||97.95||0
1627028090000|2021-07-23 08:14:50|97.97||97.97||97.97||97.97||0
1627028100000|2021-07-23 08:15:00|97.96|97.87|97.94|97.85|97.96|97.87|97.94|97.85|11
1627028110000|2021-07-23 08:15:10|97.95|97.86|98.03|97.96|98.03|97.96|97.95|97.86|24274
1627028120000|2021-07-23 08:15:20|98.04|97.97|98.1|98.02|98.1|98.02|98.04|97.97|4227
1627028130000|2021-07-23 08:15:30|98.11|98.03|98.15|98.06|98.15|98.06|98.11|98.03|1887
1627028140000|2021-07-23 08:15:40|98.14|98.05|98.04|97.95|98.14|98.05|97.97|97.88|120237
1627028150000|2021-07-23 08:15:50||97.97||97.97||97.97||97.97|0
1627028170000|2021-07-23 08:16:10|98.03||98.03||98.03||98.03||1200
1627028190000|2021-07-23 08:16:30|98.04||98.04||98.04||98.04||25
1627028200000|2021-07-23 08:16:40|98.05|97.98|98.03|97.97|98.07|98.04|98.03|97.97|22407
1627028210000|2021-07-23 08:16:50|98.04||98.03||98.04||98.03||0
1627028220000|2021-07-23 08:17:00|98.04||98.04||98.06||98.04||0
1627028230000|2021-07-23 08:17:10|||||||||18600
1627028250000|2021-07-23 08:17:30|||||||||4375
1627028270000|2021-07-23 08:17:50|98.03|97.96|98.04|97.99|98.04|97.99|98|97.91|29481
1627028280000|2021-07-23 08:18:00|98.06|98|98.03|97.98|98.06|98.01|98.03|97.98|17792
1627028300000|2021-07-23 08:18:20|||||||||5101
1627028350000|2021-07-23 08:19:10|98.05|97.99|98.04|97.98|98.14|98.07|98.04|97.98|62795
1627028360000|2021-07-23 08:19:20|98.05|97.99|98.13|98.04|98.2|98.14|98.01|97.96|161854
1627028370000|2021-07-23 08:19:30|98.15|98.13|98.18|98.09|98.34|98.25|98.12|98.01|221804
1627028380000|2021-07-23 08:19:40|98.19|98.1|98.25|98.17|98.27|98.17|98.19|98.1|8212
1627028390000|2021-07-23 08:19:50|98.26|98.18|98.26|98.19|98.35|98.29|98.26|98.18|41002
1627028400000|2021-07-23 08:20:00|98.25|98.18|98.33|98.27|98.36|98.27|98.22|98.14|8687
1627028410000|2021-07-23 08:20:10|98.32|98.26|98.26|98.21|98.32|98.26|98.26|98.21|29675
1627028420000|2021-07-23 08:20:20|98.27|98.22|98.2|98.13|98.27|98.22|98.2|98.12|27397
1627028430000|2021-07-23 08:20:30|||||||||1814
1627028440000|2021-07-23 08:20:40||98.11||98.11||98.11||98.11|0
1627028450000|2021-07-23 08:20:50|98.18|98.14|98.21|98.12|98.24|98.15|98.18|98.12|9940
1627028470000|2021-07-23 08:21:10|98.2|98.11|98.13|98.07|98.2|98.11|98.13|98.06|9026
1627028480000|2021-07-23 08:21:20|98.15|98.08|98.19|98.12|98.22|98.14|98.15|98.08|12989
1627028490000|2021-07-23 08:21:30|98.18|98.11|98.18|98.09|98.18|98.11|98.17|98.08|0
1627028520000|2021-07-23 08:22:00|98.19|98.1|98.22|98.13|98.23|98.13|98.19|98.1|540
1627028530000|2021-07-23 08:22:10|98.23|98.14|98.39|98.3|98.39|98.3|98.23|98.14|3603
1627028540000|2021-07-23 08:22:20|98.4|98.31|98.46|98.38|98.47|98.38|98.4|98.31|190
1627028550000|2021-07-23 08:22:30|98.45|98.37|98.41|98.33|98.45|98.37|98.41|98.33|2751
1627028560000|2021-07-23 08:22:40|98.42|98.34|98.42|98.34|98.42|98.34|98.41|98.34|4143
1627028570000|2021-07-23 08:22:50|98.41|98.33|98.39|98.31|98.41|98.33|98.39|98.3|1285
1627028580000|2021-07-23 08:23:00|98.38|98.3|98.37|98.28|98.38|98.3|98.37|98.28|0
1627028590000|2021-07-23 08:23:10|98.36|98.32|98.37|98.3|98.37|98.32|98.35|98.26|4199
1627028610000|2021-07-23 08:23:30|98.39|98.31|98.41|98.34|98.41|98.35|98.39|98.31|816
1627028620000|2021-07-23 08:23:40|98.42|98.35|98.45|98.36|98.45|98.36|98.42|98.35|4181
1627028630000|2021-07-23 08:23:50|98.47|98.37|98.49|98.43|98.53|98.47|98.46|98.37|50181
1627028640000|2021-07-23 08:24:00|98.5|98.44|98.46|98.42|98.51|98.45|98.46|98.42|8964
1627028650000|2021-07-23 08:24:10|||||||||10000
1627028670000|2021-07-23 08:24:30|98.49|98.43|98.53|98.46|98.53|98.46|98.49|98.43|2298
1627028680000|2021-07-23 08:24:40||98.47||98.47||98.48||98.47|51
1627028690000|2021-07-23 08:24:50|98.52|98.48|98.5|98.44|98.52|98.48|98.48|98.44|10082
1627028700000|2021-07-23 08:25:00|98.49|98.42|98.45|98.41|98.49|98.42|98.43|98.41|14904
1627028720000|2021-07-23 08:25:20|98.44|98.39|98.41|98.35|98.44|98.39|98.39|98.35|4671
1627028730000|2021-07-23 08:25:30|98.4|98.36|98.36|98.29|98.4|98.36|98.36|98.28|4279
1627028740000|2021-07-23 08:25:40|98.37|98.3|98.42|98.34|98.43|98.34|98.37|98.3|1004
1627028750000|2021-07-23 08:25:50|98.43||98.42||98.43||98.42||0
1627028760000|2021-07-23 08:26:00|98.41|98.33|98.35|98.28|98.41|98.33|98.34|98.27|2485
1627028770000|2021-07-23 08:26:10|98.37|98.29|98.42|98.31|98.43|98.31|98.37|98.29|12252
1627028780000|2021-07-23 08:26:20|||||||||4500
1627028800000|2021-07-23 08:26:40|98.43|98.32|98.43|98.33|98.45|98.33|98.43|98.32|0
1627028810000|2021-07-23 08:26:50|98.42||98.42||98.42||98.42||0
1627028830000|2021-07-23 08:27:10|98.43|98.34|98.43|98.35|98.43|98.35|98.43|98.34|253
1627028850000|2021-07-23 08:27:30|||||||||7848
1627028880000|2021-07-23 08:28:00|98.45|98.36|98.48|98.4|98.49|98.4|98.45|98.36|7262
1627028890000|2021-07-23 08:28:10|98.47|98.41|98.53|98.45|98.53|98.45|98.47|98.41|4228
1627028900000|2021-07-23 08:28:20|98.54|98.44|98.51|98.43|98.54|98.44|98.51|98.43|260
1627028910000|2021-07-23 08:28:30|98.52|98.44|98.51|98.44|98.52|98.44|98.5|98.44|10976
1627028920000|2021-07-23 08:28:40|98.5|98.43|98.5|98.43|98.5|98.43|98.5|98.43|1
1627028940000|2021-07-23 08:29:00|98.49|98.44|98.52|98.45|98.52|98.45|98.49|98.44|101
1627028950000|2021-07-23 08:29:10|98.53|98.46|98.54|98.49|98.6|98.54|98.53|98.46|6863
1627028960000|2021-07-23 08:29:20|98.56|98.48|98.55|98.49|98.56|98.49|98.55|98.48|41877
1627028970000|2021-07-23 08:29:30|98.54|98.48|98.5|98.42|98.54|98.5|98.5|98.4|12872
1627028990000|2021-07-23 08:29:50|98.51|98.43|98.6|98.56|98.6|98.56|98.51|98.43|7393
1627029000000|2021-07-23 08:30:00|98.65|98.57|98.66|98.59|98.7|98.61|98.63|98.56|21190
1627029010000|2021-07-23 08:30:10|98.65|98.57|98.66|98.58|98.66|98.58|98.65|98.57|10
1627029030000|2021-07-23 08:30:30|98.65|98.57|98.65|98.57|98.65|98.57|98.65|98.57|14695
1627029040000|2021-07-23 08:30:40|98.64|98.56|98.6|98.53|98.64|98.56|98.59|98.53|11032
1627029050000|2021-07-23 08:30:50|98.59||98.59||98.59||98.59||90
1627029060000|2021-07-23 08:31:00|98.6|98.54|98.59|98.52|98.6|98.54|98.59|98.51|0
1627029070000|2021-07-23 08:31:10|98.6||98.6||98.6||98.6||0
1627029080000|2021-07-23 08:31:20|98.59||98.59||98.59||98.59||0
1627029090000|2021-07-23 08:31:30||98.51||98.51||98.51||98.51|0
1627029100000|2021-07-23 08:31:40||98.53||98.53||98.53||98.53|527
1627029120000|2021-07-23 08:32:00|98.58|98.51|98.55|98.46|98.58|98.51|98.54|98.45|8218
1627029140000|2021-07-23 08:32:20|98.54|98.45|98.5|98.45|98.54|98.45|98.48|98.44|1758
1627029150000|2021-07-23 08:32:30|98.51|98.46|98.55|98.47|98.55|98.47|98.51|98.46|2988
1627029160000|2021-07-23 08:32:40|98.54|98.46|98.41|98.34|98.54|98.47|98.41|98.33|13379
1627029170000|2021-07-23 08:32:50|98.42|98.37|98.4|98.39|98.45|98.39|98.39|98.37|1974
1627029180000|2021-07-23 08:33:00|98.44|98.4|98.44|98.39|98.45|98.4|98.44|98.39|1625
1627029210000|2021-07-23 08:33:30|98.45|98.4|98.45|98.39|98.45|98.4|98.44|98.39|1011
1627029220000|2021-07-23 08:33:40||98.4||98.4||98.4||98.4|0
1627029230000|2021-07-23 08:33:50||98.39||98.39||98.39||98.39|2200
1627029240000|2021-07-23 08:34:00|98.44|98.38|98.39|98.35|98.44|98.38|98.38|98.34|7394
1627029250000|2021-07-23 08:34:10|98.4|98.32|98.35|98.28|98.4|98.32|98.33|98.25|13929
1627029260000|2021-07-23 08:34:20|98.37|98.29|98.38|98.31|98.39|98.31|98.35|98.29|1847
1627029270000|2021-07-23 08:34:30|98.39|98.32|98.35|98.27|98.4|98.32|98.35|98.27|7730
1627029280000|2021-07-23 08:34:40|98.34|98.26|98.29|98.21|98.34|98.26|98.28|98.19|965
1627029290000|2021-07-23 08:34:50|98.28|98.2|98.23|98.16|98.28|98.2|98.23|98.15|0
1627029300000|2021-07-23 08:35:00|98.22|98.15|98.25|98.18|98.25|98.19|98.21|98.13|9126
1627029310000|2021-07-23 08:35:10|98.28|98.19|98.29|98.22|98.29|98.22|98.28|98.19|1502
1627029330000|2021-07-23 08:35:30|98.28|98.21|98.19|98.15|98.28|98.21|98.19|98.12|2536
1627029340000|2021-07-23 08:35:40|98.18|98.1|98.18|98.11|98.18|98.11|98.16|98.08|7726
1627029350000|2021-07-23 08:35:50|98.19|98.12|98.22|98.14|98.25|98.17|98.19|98.12|4283
1627029370000|2021-07-23 08:36:10|98.21|98.15|98.2|98.12|98.27|98.2|98.2|98.12|8900
1627029380000|2021-07-23 08:36:20|98.19|98.13|98.15|98.09|98.19|98.13|98.15|98.08|1861
1627029390000|2021-07-23 08:36:30|98.16|98.08|98.25|98.17|98.25|98.17|98.16|98.08|6586
1627029400000|2021-07-23 08:36:40|98.26|98.16|98.24|98.15|98.26|98.16|98.21|98.13|0
1627029420000|2021-07-23 08:37:00|98.25|98.16|98.19|98.11|98.26|98.17|98.16|98.11|23906
1627029430000|2021-07-23 08:37:10|98.2|98.12|98.22|98.15|98.23|98.15|98.18|98.12|25741
1627029440000|2021-07-23 08:37:20|98.23|98.16|98.21|98.16|98.25|98.16|98.21|98.16|466
1627029450000|2021-07-23 08:37:30|98.23|98.17|98.26|98.17|98.27|98.17|98.21|98.17|11399
1627029460000|2021-07-23 08:37:40|98.27|98.18|98.29|98.19|98.3|98.19|98.27|98.18|0
1627029470000|2021-07-23 08:37:50|98.3|98.2|98.31|98.23|98.32|98.23|98.3|98.2|262
1627029500000|2021-07-23 08:38:20|98.32|98.24|98.36|98.3|98.39|98.31|98.3|98.24|10512
1627029510000|2021-07-23 08:38:30|98.35|98.27|98.34|98.31|98.36|98.31|98.33|98.27|472
1627029520000|2021-07-23 08:38:40|98.36|98.3|98.4|98.32|98.4|98.32|98.34|98.3|6347
1627029530000|2021-07-23 08:38:50||98.33||98.33||98.34||98.33|0
1627029540000|2021-07-23 08:39:00|98.39|98.32|98.29|98.23|98.4|98.34|98.29|98.2|19049
1627029550000|2021-07-23 08:39:10|98.28|98.2|98.25|98.17|98.28|98.2|98.25|98.16|544
1627029560000|2021-07-23 08:39:20||98.18||98.19||98.19||98.18|0
1627029570000|2021-07-23 08:39:30|||||||||5548
1627029580000|2021-07-23 08:39:40|98.24|98.18|98.24|98.18|98.24|98.18|98.24|98.18|0
1627029590000|2021-07-23 08:39:50|98.23||98.22||98.23||98.22||5056
1627029610000|2021-07-23 08:40:10|98.21|98.14|98.16|98.13|98.21|98.14|98.16|98.09|4542
1627029620000|2021-07-23 08:40:20|98.21|98.14|98.2|98.13|98.23|98.15|98.2|98.13|3
1627029630000|2021-07-23 08:40:30|98.19|98.12|98.2|98.13|98.2|98.13|98.19|98.12|0
1627029640000|2021-07-23 08:40:40|98.21|98.14|98.23|98.15|98.24|98.15|98.21|98.14|5
1627029660000|2021-07-23 08:41:00|98.22||98.22||98.22||98.22||1007
1627029670000|2021-07-23 08:41:10|98.21||98.21||98.21||98.21||0
1627029690000|2021-07-23 08:41:30|98.2|98.13|98.16|98.12|98.2|98.13|98.16|98.12|2417
1627029700000|2021-07-23 08:41:40|98.17|98.13|98.18|98.13|98.18|98.13|98.17|98.13|0
1627029710000|2021-07-23 08:41:50||98.12||98.12||98.13||98.12|3
1627029720000|2021-07-23 08:42:00|98.17||98.17||98.17||98.17||0
1627029730000|2021-07-23 08:42:10||98.13||98.13||98.13||98.13|16500
1627029740000|2021-07-23 08:42:20|98.16|98.12|98.14|98.07|98.16|98.12|98.14|98.04|4021
1627029750000|2021-07-23 08:42:30|98.13|98.05|98.1|98.01|98.13|98.05|98.1|98|940
1627029760000|2021-07-23 08:42:40|98.09||98.08||98.09||98.08||0
1627029770000|2021-07-23 08:42:50||98.02||98.01||98.02||98.01|0
1627029780000|2021-07-23 08:43:00|98.1|98.02|98.18|98.1|98.18|98.1|98.1|98.02|3406
1627029790000|2021-07-23 08:43:10|98.19|98.12|98.22|98.14|98.22|98.14|98.19|98.12|2151
1627029800000|2021-07-23 08:43:20||98.15||98.15||98.15||98.15|0
1627029820000|2021-07-23 08:43:40||98.16||98.16||98.16||98.16|0
1627029830000|2021-07-23 08:43:50|98.25|98.17|98.29|98.22|98.31|98.22|98.25|98.17|5914
1627029850000|2021-07-23 08:44:10|98.3|98.23|98.31|98.23|98.32|98.23|98.3|98.23|0
1627029860000|2021-07-23 08:44:20|98.3|98.22|98.25|98.2|98.3|98.22|98.24|98.2|5397
1627029880000|2021-07-23 08:44:40|98.28|98.21|98.26|98.22|98.29|98.23|98.25|98.2|12112
1627029890000|2021-07-23 08:44:50|98.25||98.28||98.29||98.25||897
1627029900000|2021-07-23 08:45:00|98.27|98.2|98.19|98.17|98.27|98.2|98.19|98.17|24666
1627029910000|2021-07-23 08:45:10|98.18|98.14|98.19|98.12|98.19|98.14|98.17|98.12|1227
1627029920000|2021-07-23 08:45:20|98.18||98.18||98.18||98.18||0
1627029940000|2021-07-23 08:45:40|98.17|98.1|98.19|98.11|98.19|98.11|98.17|98.1|52
1627029960000|2021-07-23 08:46:00|98.18||98.18||98.18||98.18||4
1627029970000|2021-07-23 08:46:10||98.12||98.12||98.12||98.12|0
1627029980000|2021-07-23 08:46:20|98.17|98.11|98.16|98.11|98.17|98.11|98.16|98.11|105
1627029990000|2021-07-23 08:46:30|98.17|98.12|98.18|98.12|98.19|98.12|98.17|98.11|48
1627030000000|2021-07-23 08:46:40|||||||||3000
1627030010000|2021-07-23 08:46:50|98.17|98.1|98.14|98.1|98.17|98.1|98.14|98.1|2874
1627030020000|2021-07-23 08:47:00|98.13||98.14||98.14||98.13||11060
1627030030000|2021-07-23 08:47:10|98.13|98.07|98.1|98.03|98.13|98.07|98.09|98.02|4876
1627030040000|2021-07-23 08:47:20|98.09|98.05|98.14|98.07|98.14|98.08|98.09|98.05|944
1627030050000|2021-07-23 08:47:30|98.15|98.08|98.16|98.09|98.17|98.09|98.15|98.08|544
1627030080000|2021-07-23 08:48:00|98.15|98.08|98.14|98.07|98.15|98.08|98.14|98.07|110
1627030090000|2021-07-23 08:48:10|||||||||50
1627030110000|2021-07-23 08:48:30|||||||||4121
1627030120000|2021-07-23 08:48:40|98.13|98.06|98.08|98.05|98.13|98.06|98.08|98|8064
1627030130000|2021-07-23 08:48:50|98.11|98.06|98.11|98.07|98.11|98.07|98.11|98.05|3539
1627030140000|2021-07-23 08:49:00|98.1|98.06|98.02|97.95|98.1|98.06|98.01|97.94|6008
1627030150000|2021-07-23 08:49:10|98.03|97.94|97.99|97.91|98.03|97.94|97.99|97.91|5597
1627030190000|2021-07-23 08:49:50|97.98|97.9|97.97|97.9|97.98|97.9|97.97|97.9|120
1627030200000|2021-07-23 08:50:00|97.96|97.89|97.92|97.85|97.96|97.89|97.92|97.85|0
1627030220000|2021-07-23 08:50:20|97.91|97.84|97.9|97.83|97.91|97.84|97.9|97.82|0
1627030250000|2021-07-23 08:50:50|97.89|97.82|97.89|97.81|97.89|97.82|97.89|97.8|0
1627030270000|2021-07-23 08:51:10||97.83||97.83||97.83||97.83|0
1627030280000|2021-07-23 08:51:20|97.9|97.84|97.9|97.84|97.9|97.84|97.9|97.84|207
1627030290000|2021-07-23 08:51:30|97.91||97.92||97.92||97.91||0
1627030300000|2021-07-23 08:51:40|97.91||97.91||97.91||97.91||0
1627030310000|2021-07-23 08:51:50||97.85||97.86||97.86||97.85|1118
1627030340000|2021-07-23 08:52:20|97.9|97.84|97.82|97.76|97.9|97.84|97.82|97.75|3736
1627030360000|2021-07-23 08:52:40|97.85|97.77|97.93|97.88|97.95|97.88|97.85|97.77|20905
1627030370000|2021-07-23 08:52:50||97.87||97.87||97.87||97.87|0
1627030380000|2021-07-23 08:53:00||97.88||97.88||97.88||97.88|0
1627030390000|2021-07-23 08:53:10|97.97|97.89|97.99|97.92|98|97.92|97.97|97.89|1150
1627030420000|2021-07-23 08:53:40|98|97.93|97.99|97.93|98|97.93|97.99|97.93|2001
1627030430000|2021-07-23 08:53:50|97.98|97.94|98|97.96|98|97.96|97.97|97.94|762
1627030440000|2021-07-23 08:54:00|||||||||2171
1627030460000|2021-07-23 08:54:20|97.99|97.94|97.87|97.8|97.99|97.94|97.87|97.79|14656
1627030470000|2021-07-23 08:54:30|97.86|97.83|97.86|97.83|97.86|97.83|97.85|97.83|0
1627030480000|2021-07-23 08:54:40|97.85|97.82|97.86|97.79|97.86|97.82|97.84|97.77|1889
1627030490000|2021-07-23 08:54:50|97.85|97.8|97.91|97.84|97.91|97.86|97.84|97.79|12736
1627030500000|2021-07-23 08:55:00|97.89|97.85|97.96|97.9|97.99|97.9|97.89|97.85|30818
1627030510000|2021-07-23 08:55:10|97.95|97.89|97.94|97.86|97.95|97.89|97.91|97.86|1302
1627030530000|2021-07-23 08:55:30|97.93|97.84|97.88|97.8|97.93|97.84|97.88|97.8|172
1627030540000|2021-07-23 08:55:40||97.82||97.82||97.82||97.82|0
1627030550000|2021-07-23 08:55:50|97.87|97.8|97.83|97.77|97.87|97.8|97.83|97.77|317
1627030560000|2021-07-23 08:56:00|97.82|97.78|97.82|97.77|97.82|97.78|97.82|97.77|0
1627030570000|2021-07-23 08:56:10|97.81|97.76|97.78|97.74|97.81|97.76|97.78|97.74|15812
1627030580000|2021-07-23 08:56:20|97.77|97.75|97.78|97.74|97.78|97.75|97.77|97.74|141
1627030600000|2021-07-23 08:56:40|||||||||5279
1627030610000|2021-07-23 08:56:50|97.83|97.75|97.81|97.74|97.85|97.78|97.81|97.74|3
1627030630000|2021-07-23 08:57:10|97.8|97.73|97.73|97.68|97.8|97.73|97.73|97.66|17351
1627030640000|2021-07-23 08:57:20|97.72|97.69|97.74|97.7|97.74|97.7|97.72|97.68|5088
1627030650000|2021-07-23 08:57:30||97.69||97.69||97.69||97.69|0
1627030660000|2021-07-23 08:57:40||97.7||97.7||97.7||97.7|0
1627030670000|2021-07-23 08:57:50|97.77|97.71|97.79|97.7|97.82|97.75|97.77|97.7|1986
1627030680000|2021-07-23 08:58:00|97.77|97.69|97.74|97.68|97.77|97.69|97.74|97.68|0
1627030700000|2021-07-23 08:58:20|97.73||97.72||97.73||97.72||0
1627030720000|2021-07-23 08:58:40|||||||||4222
1627030730000|2021-07-23 08:58:50|97.71|97.66|97.71|97.64|97.71|97.66|97.71|97.62|2186
1627030760000|2021-07-23 08:59:20|97.72|97.65|97.72|97.66|97.72|97.66|97.72|97.65|307
1627030770000|2021-07-23 08:59:30|97.74|97.67|97.74|97.69|97.75|97.69|97.72|97.67|3277
1627030790000|2021-07-23 08:59:50|97.75|97.7|97.77|97.71|97.79|97.75|97.75|97.7|5858
1627030800000|2021-07-23 09:00:00|97.76|97.68|97.7|97.63|97.76|97.68|97.7|97.62|1816
1627030810000|2021-07-23 09:00:10|97.69|97.64|97.68|97.61|97.69|97.64|97.68|97.61|719
1627030820000|2021-07-23 09:00:20||97.6||97.6||97.6||97.6|0
1627030840000|2021-07-23 09:00:40|97.69|97.61|97.73|97.65|97.73|97.65|97.69|97.61|599
1627030850000|2021-07-23 09:00:50|97.72||97.72||97.73||97.72||0
1627030860000|2021-07-23 09:01:00|97.7|97.64|97.69|97.63|97.7|97.64|97.69|97.63|0
1627030880000|2021-07-23 09:01:20|97.68|97.64|97.72|97.66|97.72|97.66|97.68|97.63|3864
1627030890000|2021-07-23 09:01:30|97.71|97.65|97.69|97.63|97.71|97.65|97.69|97.62|557
1627030900000|2021-07-23 09:01:40|97.68|97.62|97.69|97.64|97.72|97.66|97.68|97.61|10836
1627030910000|2021-07-23 09:01:50|97.73|97.65|97.76|97.68|97.77|97.7|97.69|97.64|1737
1627030920000|2021-07-23 09:02:00|97.77|97.69|97.78|97.72|97.82|97.77|97.77|97.69|20398
1627030930000|2021-07-23 09:02:10||97.74||97.74||97.74||97.74|4061
1627030940000|2021-07-23 09:02:20|97.77||97.77||97.77||97.77||0
1627030970000|2021-07-23 09:02:50|97.79|97.75|97.77|97.72|97.8|97.78|97.77|97.72|6460
1627030980000|2021-07-23 09:03:00|97.76|97.7|97.72|97.65|97.76|97.7|97.7|97.62|5998
1627030990000|2021-07-23 09:03:10||97.64||97.63||97.64||97.62|0
1627031000000|2021-07-23 09:03:20|97.71|97.65|97.68|97.61|97.71|97.65|97.68|97.59|243
1627031030000|2021-07-23 09:03:50|97.67|97.59|97.62|97.57|97.67|97.59|97.58|97.56|3179
1627031040000|2021-07-23 09:04:00|97.65|97.58|97.69|97.6|97.69|97.6|97.65|97.58|6634
1627031050000|2021-07-23 09:04:10|97.7|97.61|97.73|97.65|97.77|97.7|97.69|97.61|10957
1627031070000|2021-07-23 09:04:30|97.75|97.66|97.75|97.66|97.75|97.66|97.75|97.66|0
1627031080000|2021-07-23 09:04:40|97.76|97.67|97.79|97.7|97.79|97.7|97.76|97.67|4
1627031090000|2021-07-23 09:04:50|97.8|97.71|97.82|97.74|97.82|97.74|97.8|97.71|50
1627031100000|2021-07-23 09:05:00|97.83||97.83||97.84||97.83||0
1627031110000|2021-07-23 09:05:10|97.82|97.73|97.78|97.69|97.82|97.73|97.78|97.69|3755
1627031120000|2021-07-23 09:05:20|97.77|97.68|97.71|97.64|97.77|97.68|97.71|97.64|50
1627031140000|2021-07-23 09:05:40|||||||||3
1627031150000|2021-07-23 09:05:50|97.72|97.65|97.73|97.65|97.73|97.65|97.72|97.65|100
1627031160000|2021-07-23 09:06:00|97.72|97.64|97.66|97.59|97.72|97.64|97.66|97.59|22452
1627031170000|2021-07-23 09:06:10|97.67|97.6|97.66|97.6|97.67|97.6|97.66|97.6|0
1627031180000|2021-07-23 09:06:20|97.67|97.61|97.67|97.61|97.67|97.61|97.67|97.6|0
1627031190000|2021-07-23 09:06:30|97.66|97.6|97.63|97.56|97.66|97.6|97.63|97.56|3895
1627031210000|2021-07-23 09:06:50||97.57||97.57||97.57||97.57|0
1627031220000|2021-07-23 09:07:00||97.56||97.57||97.57||97.56|0
1627031250000|2021-07-23 09:07:30|||||||||102
1627031280000|2021-07-23 09:08:00|97.64|97.58|97.62|97.57|97.67|97.6|97.62|97.57|12018
1627031290000|2021-07-23 09:08:10|97.61|97.56|97.62|97.57|97.64|97.57|97.58|97.55|18145
1627031310000|2021-07-23 09:08:30|97.63||97.63||97.64||97.63||0
1627031330000|2021-07-23 09:08:50|97.64||97.64||97.65||97.64||0
1627031340000|2021-07-23 09:09:00|97.65|97.58|97.72|97.66|97.72|97.66|97.65|97.58|1031
1627031350000|2021-07-23 09:09:10|97.71|97.65|97.71|97.64|97.71|97.65|97.71|97.64|0
1627031360000|2021-07-23 09:09:20|97.7|97.62|97.67|97.62|97.7|97.62|97.67|97.62|314
1627031370000|2021-07-23 09:09:30|97.66|97.6|97.63|97.56|97.66|97.6|97.62|97.56|3518
1627031380000|2021-07-23 09:09:40|97.62|97.53|97.59|97.52|97.62|97.53|97.59|97.52|2225
1627031390000|2021-07-23 09:09:50||97.53||97.53||97.53||97.53|108942
1627031400000|2021-07-23 09:10:00||97.54||97.54||97.54||97.54|0
1627031410000|2021-07-23 09:10:10|97.61|97.55|97.62|97.56|97.62|97.57|97.61|97.55|2691
1627031420000|2021-07-23 09:10:20||97.57||97.57||97.57||97.56|1
1627031430000|2021-07-23 09:10:30|97.65|97.58|97.67|97.59|97.68|97.59|97.65|97.58|1809
1627031440000|2021-07-23 09:10:40|||||||||305
1627031450000|2021-07-23 09:10:50|97.68|97.6|97.68|97.6|97.68|97.6|97.68|97.6|0
1627031460000|2021-07-23 09:11:00|97.69|97.61|97.68|97.61|97.69|97.61|97.68|97.61|0
1627031470000|2021-07-23 09:11:10|||||||||1006
1627031480000|2021-07-23 09:11:20|97.7|97.62|97.71|97.65|97.73|97.66|97.7|97.62|0
1627031490000|2021-07-23 09:11:30|97.7||97.72||97.72||97.7||0
1627031500000|2021-07-23 09:11:40|97.73|97.66|97.72|97.66|97.73|97.66|97.72|97.66|0
1627031510000|2021-07-23 09:11:50|97.71|97.65|97.71|97.65|97.71|97.65|97.7|97.65|512
1627031520000|2021-07-23 09:12:00|97.72|97.66|97.72|97.67|97.73|97.67|97.72|97.66|0
1627031530000|2021-07-23 09:12:10|||||||||1008
1627031540000|2021-07-23 09:12:20||97.68||97.68||97.68||97.68|5100
1627031550000|2021-07-23 09:12:30|97.71|97.67|97.66|97.61|97.71|97.67|97.65|97.61|21710
1627031560000|2021-07-23 09:12:40|97.65|97.58|97.61|97.56|97.65|97.58|97.6|97.52|2974
1627031580000|2021-07-23 09:13:00|||||||||200
1627031590000|2021-07-23 09:13:10|97.6|97.55|97.57|97.5|97.6|97.55|97.57|97.5|279
1627031600000|2021-07-23 09:13:20||97.49||97.5||97.5||97.49|0
1627031610000|2021-07-23 09:13:30|||||||||2500
1627031670000|2021-07-23 09:14:30|||||||||185
1627031680000|2021-07-23 09:14:40|97.56|97.49|97.5|97.43|97.56|97.49|97.5|97.42|1148
1627031690000|2021-07-23 09:14:50|97.49|97.44|97.49|97.44|97.49|97.44|97.49|97.43|5003
1627031700000|2021-07-23 09:15:00|97.51|97.45|97.52|97.44|97.53|97.46|97.49|97.44|1666
1627031710000|2021-07-23 09:15:10|97.53|97.45|97.53|97.46|97.53|97.46|97.53|97.45|492
1627031740000|2021-07-23 09:15:40|97.55|97.47|97.51|97.46|97.57|97.5|97.51|97.43|11802
1627031750000|2021-07-23 09:15:50|97.5||97.5||97.5||97.5||260
1627031770000|2021-07-23 09:16:10|97.49|97.47|97.57|97.5|97.57|97.5|97.49|97.47|1827
1627031780000|2021-07-23 09:16:20|97.59|97.51|97.62|97.55|97.63|97.55|97.59|97.51|306
1627031800000|2021-07-23 09:16:40|97.61|97.54|97.59|97.55|97.61|97.55|97.55|97.49|2047
1627031810000|2021-07-23 09:16:50|97.58|97.53|97.59|97.53|97.59|97.53|97.58|97.53|261
1627031820000|2021-07-23 09:17:00|97.58||97.58||97.58||97.58||0
1627031830000|2021-07-23 09:17:10|97.59|97.54|97.62|97.54|97.63|97.54|97.59|97.54|0
1627031860000|2021-07-23 09:17:40||97.55||97.56||97.56||97.55|0
1627031870000|2021-07-23 09:17:50|97.65|97.57|97.62|97.56|97.67|97.61|97.62|97.56|1761
1627031880000|2021-07-23 09:18:00|97.61|97.54|97.6|97.53|97.62|97.54|97.59|97.53|519
1627031890000|2021-07-23 09:18:10|97.61|97.54|97.68|97.61|97.69|97.61|97.6|97.54|14285
1627031900000|2021-07-23 09:18:20|97.69|97.6|97.68|97.61|97.69|97.61|97.67|97.6|42684
1627031930000|2021-07-23 09:18:50|97.69|97.62|97.7|97.62|97.71|97.62|97.69|97.62|520
1627031940000|2021-07-23 09:19:00|97.69|97.61|97.68|97.6|97.69|97.61|97.68|97.59|1636
1627031950000|2021-07-23 09:19:10|97.67|97.59|97.66|97.6|97.67|97.6|97.66|97.59|8
1627031960000|2021-07-23 09:19:20|97.65|97.59|97.65|97.59|97.65|97.59|97.65|97.59|0
1627031970000|2021-07-23 09:19:30|97.64|97.57|97.6|97.53|97.64|97.57|97.6|97.53|2865
1627031980000|2021-07-23 09:19:40|||||||||4000
1627031990000|2021-07-23 09:19:50|97.61|97.54|97.61|97.53|97.62|97.54|97.61|97.53|2049
1627032000000|2021-07-23 09:20:00|97.62|97.54|97.61|97.54|97.62|97.55|97.61|97.54|0
1627032010000|2021-07-23 09:20:10|97.62|97.55|97.62|97.55|97.62|97.55|97.62|97.55|0
1627032020000|2021-07-23 09:20:20|97.63|97.56|97.63|97.56|97.64|97.57|97.62|97.56|38560
1627032030000|2021-07-23 09:20:30|97.64|97.57|97.65|97.57|97.65|97.57|97.64|97.57|0
1627032040000|2021-07-23 09:20:40|97.64||97.65||97.65||97.64||484
1627032050000|2021-07-23 09:20:50|97.64||97.64||97.64||97.64||0
1627032060000|2021-07-23 09:21:00|97.63|97.56|97.64|97.57|97.64|97.57|97.62|97.55|0
1627032070000|2021-07-23 09:21:10||97.58||97.58||97.58||97.58|0
1627032080000|2021-07-23 09:21:20||97.57||97.58||97.58||97.57|73
1627032100000|2021-07-23 09:21:40|97.65|97.59|97.66|97.62|97.69|97.63|97.64|97.59|13106
1627032110000|2021-07-23 09:21:50|97.65|97.61|97.72|97.63|97.72|97.63|97.64|97.57|14959
1627032120000|2021-07-23 09:22:00|97.73|97.64|97.76|97.67|97.76|97.67|97.73|97.64|0
1627032130000|2021-07-23 09:22:10|97.77|97.68|97.87|97.79|97.87|97.79|97.77|97.68|4870
1627032140000|2021-07-23 09:22:20|97.89|97.8|97.91|97.83|97.93|97.83|97.89|97.8|2100
1627032150000|2021-07-23 09:22:30|97.9|97.82|97.88|97.8|97.9|97.82|97.84|97.77|11396
1627032160000|2021-07-23 09:22:40|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|2461
1627032170000|2021-07-23 09:22:50|97.86||97.84||97.86||97.84||0
1627032180000|2021-07-23 09:23:00|97.83|97.77|97.81|97.77|97.83|97.77|97.81|97.77|1224
1627032200000|2021-07-23 09:23:20|97.84|97.78|97.86|97.79|97.86|97.79|97.84|97.78|3
1627032210000|2021-07-23 09:23:30|97.85||97.86||97.86||97.85||0
1627032220000|2021-07-23 09:23:40|97.85|97.78|97.76|97.69|97.85|97.78|97.73|97.68|16355
1627032240000|2021-07-23 09:24:00|97.75|97.7|97.75|97.69|97.75|97.7|97.75|97.69|0
1627032250000|2021-07-23 09:24:10|97.74|97.67|97.72|97.65|97.74|97.67|97.7|97.62|4652
1627032260000|2021-07-23 09:24:20|97.71|97.64|97.7|97.63|97.71|97.64|97.7|97.63|0
1627032270000|2021-07-23 09:24:30|97.71|97.64|97.72|97.66|97.72|97.66|97.71|97.64|0
1627032280000|2021-07-23 09:24:40|97.74|97.67|97.74|97.68|97.74|97.69|97.72|97.67|2151
1627032290000|2021-07-23 09:24:50|97.73|97.67|97.72|97.66|97.74|97.67|97.72|97.66|0
1627032300000|2021-07-23 09:25:00|97.73|97.67|97.78|97.71|97.78|97.71|97.69|97.64|5282
1627032310000|2021-07-23 09:25:10|97.79||97.79||97.79||97.79||0
1627032320000|2021-07-23 09:25:20|97.78|97.72|97.8|97.73|97.8|97.73|97.78|97.72|809
1627032330000|2021-07-23 09:25:30|97.79||97.79||97.79||97.78||114
1627032340000|2021-07-23 09:25:40|97.78|97.72|97.77|97.71|97.78|97.72|97.77|97.71|0
1627032350000|2021-07-23 09:25:50|97.76|97.72|97.72|97.64|97.76|97.72|97.72|97.62|13172
1627032360000|2021-07-23 09:26:00|97.71|97.63|97.68|97.61|97.71|97.64|97.68|97.61|52763
1627032370000|2021-07-23 09:26:10|97.67|97.6|97.58|97.49|97.67|97.6|97.58|97.49|39069
1627032380000|2021-07-23 09:26:20|97.57|97.5|97.47|97.39|97.57|97.5|97.46|97.38|138537
1627032390000|2021-07-23 09:26:30|97.46|97.38|97.32|97.23|97.46|97.38|97.31|97.22|87604
1627032400000|2021-07-23 09:26:40|97.31|97.22|97.32|97.26|97.43|97.4|97.29|97.18|73273
1627032410000|2021-07-23 09:26:50|97.31|97.25|97.27|97.19|97.34|97.29|97.27|97.16|56257
1627032420000|2021-07-23 09:27:00|97.28|97.2|97.22|97.16|97.31|97.21|97.2|97.11|64159
1627032430000|2021-07-23 09:27:10|97.25|97.18|97.28|97.19|97.28|97.19|97.21|97.16|17774
1627032440000|2021-07-23 09:27:20|97.29|97.2|97.37|97.26|97.42|97.34|97.29|97.2|11019
1627032450000|2021-07-23 09:27:30|97.36|97.24|97.3|97.22|97.36|97.24|97.29|97.2|290
1627032460000|2021-07-23 09:27:40|97.31||97.3||97.31||97.3||0
1627032470000|2021-07-23 09:27:50|97.31||97.32||97.32||97.31||0
1627032480000|2021-07-23 09:28:00|97.31||97.31||97.31||97.31||317
1627032500000|2021-07-23 09:28:20|97.32|97.23|97.45|97.36|97.45|97.36|97.32|97.23|26419
1627032510000|2021-07-23 09:28:30|97.44|97.35|97.44|97.36|97.45|97.36|97.43|97.35|20
1627032520000|2021-07-23 09:28:40|97.45|97.37|97.45|97.37|97.45|97.37|97.45|97.37|0
1627032530000|2021-07-23 09:28:50|97.46|97.38|97.48|97.4|97.49|97.41|97.46|97.38|1524
1627032540000|2021-07-23 09:29:00|97.47|97.39|97.42|97.35|97.47|97.39|97.42|97.35|31062
1627032550000|2021-07-23 09:29:10|97.41|97.31|97.26|97.17|97.41|97.31|97.26|97.16|39019
1627032560000|2021-07-23 09:29:20|97.25|97.16|97.08|97|97.25|97.16|97.08|97|80335
1627032570000|2021-07-23 09:29:30|97.09|97.01|97.23|97.15|97.25|97.15|97.09|97.01|22660
1627032580000|2021-07-23 09:29:40|97.24|97.16|97.26|97.16|97.27|97.17|97.24|97.13|7985
1627032590000|2021-07-23 09:29:50|97.25|97.17|97.24|97.18|97.25|97.18|97.24|97.17|0
1627032600000|2021-07-23 09:30:00|97.25|97.19|97.34|97.25|97.36|97.25|97.25|97.19|5285
1627032610000|2021-07-23 09:30:10|97.36|97.26|97.38|97.29|97.39|97.29|97.36|97.26|2569
1627032620000|2021-07-23 09:30:20|||||||||89442
1627032630000|2021-07-23 09:30:30|||||||||38
1627032640000|2021-07-23 09:30:40|97.39|97.3|97.4|97.31|97.41|97.31|97.39|97.3|128
1627032650000|2021-07-23 09:30:50|97.41|97.32|97.42|97.33|97.43|97.33|97.41|97.32|0
1627032660000|2021-07-23 09:31:00|97.41|97.32|97.4|97.33|97.41|97.33|97.4|97.32|20
1627032710000|2021-07-23 09:31:50|97.41|97.34|97.51|97.41|97.51|97.41|97.4|97.34|5851
1627032720000|2021-07-23 09:32:00|97.5||97.5||97.51||97.49||0
1627032740000|2021-07-23 09:32:20|97.51|97.42|97.49|97.42|97.51|97.42|97.49|97.41|820
1627032750000|2021-07-23 09:32:30|||||||||102
1627032760000|2021-07-23 09:32:40|97.48|97.41|97.38|97.32|97.48|97.41|97.37|97.3|21230
1627032770000|2021-07-23 09:32:50|||||||||5050
1627032780000|2021-07-23 09:33:00|97.39||97.39||97.39||97.39||0
1627032790000|2021-07-23 09:33:10|97.38||97.38||97.38||97.38||1200
1627032800000|2021-07-23 09:33:20|97.39|97.33|97.46|97.39|97.46|97.4|97.39|97.33|6108
1627032810000|2021-07-23 09:33:30|||||||||101650
1627032840000|2021-07-23 09:34:00|97.47|97.4|97.5|97.41|97.51|97.41|97.47|97.4|514
1627032850000|2021-07-23 09:34:10|97.51|97.42|97.58|97.47|97.59|97.47|97.51|97.42|16305
1627032860000|2021-07-23 09:34:20|97.57|97.48|97.6|97.51|97.6|97.51|97.57|97.48|365
1627032870000|2021-07-23 09:34:30|97.61|97.52|97.59|97.51|97.61|97.52|97.59|97.51|0
1627032880000|2021-07-23 09:34:40|97.58|97.5|97.58|97.5|97.58|97.5|97.58|97.5|0
1627032890000|2021-07-23 09:34:50|97.57|97.51|97.53|97.44|97.57|97.51|97.51|97.44|13707
1627032900000|2021-07-23 09:35:00|97.51|97.49|97.53|97.49|97.53|97.5|97.51|97.49|3
1627032910000|2021-07-23 09:35:10|||||||||5400
1627032920000|2021-07-23 09:35:20|97.55|97.5|97.6|97.52|97.6|97.52|97.55|97.5|17047
1627032930000|2021-07-23 09:35:30|97.61|97.53|97.62|97.57|97.71|97.62|97.61|97.53|36556
1627032950000|2021-07-23 09:35:50|97.61|97.56|97.57|97.52|97.61|97.56|97.57|97.52|9766
1627032960000|2021-07-23 09:36:00|97.56|97.51|97.54|97.47|97.56|97.51|97.53|97.46|1079
1627032980000|2021-07-23 09:36:20|97.55|97.48|97.58|97.49|97.59|97.49|97.55|97.48|2191
1627032990000|2021-07-23 09:36:30|97.59||97.58||97.59||97.58||0
1627033010000|2021-07-23 09:36:50|97.57|97.48|97.54|97.47|97.57|97.5|97.54|97.47|1065
1627033020000|2021-07-23 09:37:00||97.46||97.46||97.46||97.45|2050
1627033030000|2021-07-23 09:37:10|97.55||97.54||97.55||97.54||0
1627033040000|2021-07-23 09:37:20|97.55||97.54||97.55||97.54||0
1627033050000|2021-07-23 09:37:30|97.53|97.45|97.46|97.38|97.53|97.46|97.46|97.38|818
1627033060000|2021-07-23 09:37:40||97.37||97.37||97.38||97.37|0
1627033070000|2021-07-23 09:37:50|97.45|97.38|97.38|97.32|97.45|97.38|97.38|97.3|2433
1627033080000|2021-07-23 09:38:00|97.37|97.28|97.34|97.26|97.37|97.28|97.34|97.26|4943
1627033090000|2021-07-23 09:38:10|97.35|97.27|97.37|97.29|97.38|97.29|97.35|97.27|0
1627033120000|2021-07-23 09:38:40|97.36|97.3|97.36|97.31|97.36|97.31|97.36|97.3|370
1627033130000|2021-07-23 09:38:50|97.37|97.32|97.37|97.33|97.37|97.33|97.37|97.32|1832
1627033140000|2021-07-23 09:39:00|97.36|97.3|97.34|97.31|97.36|97.31|97.33|97.3|4167
1627033150000|2021-07-23 09:39:10|97.35|97.32|97.37|97.32|97.37|97.32|97.35|97.31|0
1627033160000|2021-07-23 09:39:20||97.33||97.33||97.33||97.33|0
1627033170000|2021-07-23 09:39:30|||||||||498
1627033180000|2021-07-23 09:39:40|97.39|97.34|97.41|97.35|97.42|97.35|97.39|97.34|2315
1627033190000|2021-07-23 09:39:50|97.42|97.36|97.41|97.36|97.42|97.36|97.41|97.35|0
1627033200000|2021-07-23 09:40:00|97.42|97.37|97.43|97.37|97.44|97.38|97.41|97.37|0
1627033210000|2021-07-23 09:40:10||97.38||97.38||97.38||97.38|0
1627033220000|2021-07-23 09:40:20|97.42||97.44||97.45||97.42||1190
1627033230000|2021-07-23 09:40:30|97.43|97.35|97.38|97.35|97.43|97.35|97.38|97.35|3571
1627033240000|2021-07-23 09:40:40|97.37|97.32|97.33|97.26|97.37|97.32|97.32|97.25|649
1627033250000|2021-07-23 09:40:50|97.34||97.34||97.34||97.34||0
1627033260000|2021-07-23 09:41:00|97.33||97.33||97.33||97.33||5572
1627033270000|2021-07-23 09:41:10||97.25||97.25||97.25||97.25|5201
1627033280000|2021-07-23 09:41:20|97.34|97.26|97.34|97.27|97.34|97.29|97.34|97.26|0
1627033290000|2021-07-23 09:41:30|97.33||97.31||97.33||97.31||0
1627033300000|2021-07-23 09:41:40|97.32|97.28|97.38|97.31|97.39|97.31|97.32|97.28|5851
1627033310000|2021-07-23 09:41:50|97.37|97.3|97.36|97.31|97.38|97.31|97.35|97.28|0
1627033320000|2021-07-23 09:42:00|97.37||97.35||97.37||97.35||0
1627033330000|2021-07-23 09:42:10|97.34|97.28|97.33|97.27|97.34|97.28|97.33|97.27|1790
1627033340000|2021-07-23 09:42:20|97.32|97.25|97.31|97.25|97.32|97.25|97.3|97.25|996
1627033350000|2021-07-23 09:42:30|97.3|97.21|97.27|97.21|97.3|97.21|97.25|97.19|14207
1627033360000|2021-07-23 09:42:40|97.28|97.22|97.28|97.23|97.28|97.23|97.28|97.22|0
1627033370000|2021-07-23 09:42:50|97.29|97.24|97.32|97.28|97.35|97.28|97.29|97.24|5306
1627033380000|2021-07-23 09:43:00||97.29||97.29||97.29||97.29|0
1627033430000|2021-07-23 09:43:50|97.31|97.28|97.32|97.26|97.32|97.28|97.29|97.25|87
1627033450000|2021-07-23 09:44:10|97.31|97.25|97.28|97.25|97.32|97.25|97.25|97.23|16710
1627033460000|2021-07-23 09:44:20|97.27||97.27||97.27||97.27||0
1627033490000|2021-07-23 09:44:50|97.26|97.21|97.3|97.24|97.31|97.24|97.25|97.19|14080
1627033510000|2021-07-23 09:45:10||97.25||97.26||97.26||97.25|0
1627033520000|2021-07-23 09:45:20|97.31|97.27|97.4|97.34|97.41|97.34|97.31|97.27|12320
1627033550000|2021-07-23 09:45:50|97.41|97.35|97.42|97.35|97.42|97.35|97.41|97.35|55
1627033560000|2021-07-23 09:46:00|97.43|97.37|97.45|97.39|97.48|97.4|97.43|97.37|0
1627033570000|2021-07-23 09:46:10||97.4||97.4||97.4||97.4|0
1627033580000|2021-07-23 09:46:20|97.46|97.41|97.53|97.45|97.54|97.45|97.46|97.41|5049
1627033590000|2021-07-23 09:46:30|97.52|97.44|97.5|97.45|97.52|97.45|97.5|97.44|0
1627033600000|2021-07-23 09:46:40|97.51|97.46|97.59|97.54|97.59|97.54|97.51|97.46|5133
1627033610000|2021-07-23 09:46:50|97.6|97.55|97.62|97.57|97.62|97.58|97.6|97.55|3235
1627033620000|2021-07-23 09:47:00|97.63|97.58|97.65|97.6|97.66|97.63|97.63|97.58|8612
1627033630000|2021-07-23 09:47:10|97.67|97.61|97.66|97.61|97.68|97.62|97.65|97.58|0
1627033640000|2021-07-23 09:47:20|97.65|97.62|97.67|97.62|97.67|97.62|97.65|97.61|2
1627033650000|2021-07-23 09:47:30|97.69|97.63|97.74|97.68|97.75|97.68|97.69|97.63|48
1627033660000|2021-07-23 09:47:40|97.76|97.69|97.75|97.69|97.76|97.69|97.75|97.69|0
1627033670000|2021-07-23 09:47:50|97.76|97.7|97.8|97.76|97.8|97.77|97.76|97.7|8260
1627033680000|2021-07-23 09:48:00|97.79|97.74|97.71|97.64|97.79|97.76|97.67|97.61|35608
1627033690000|2021-07-23 09:48:10|97.7|97.62|97.67|97.62|97.7|97.62|97.67|97.61|3103
1627033700000|2021-07-23 09:48:20|97.66|97.59|97.61|97.55|97.66|97.61|97.61|97.53|6515
1627033710000|2021-07-23 09:48:30|97.6|97.56|97.59|97.54|97.6|97.56|97.59|97.53|3
1627033720000|2021-07-23 09:48:40|97.61||97.6||97.61||97.6||689
1627033750000|2021-07-23 09:49:10|97.61|97.55|97.66|97.6|97.67|97.61|97.61|97.55|11421
1627033760000|2021-07-23 09:49:20|97.67|97.61|97.7|97.64|97.7|97.64|97.67|97.61|2570
1627033770000|2021-07-23 09:49:30||97.65||97.65||97.65||97.65|0
1627033780000|2021-07-23 09:49:40|97.71|97.66|97.77|97.7|97.79|97.7|97.71|97.65|2743
1627033790000|2021-07-23 09:49:50|97.78|97.71|97.78|97.72|97.79|97.72|97.78|97.71|10240
1627033800000|2021-07-23 09:50:00|97.77|97.7|97.7|97.66|97.78|97.74|97.7|97.66|36562
1627033810000|2021-07-23 09:50:10|97.71||97.71||97.71||97.71||0
1627033820000|2021-07-23 09:50:20|97.7|97.65|97.66|97.62|97.7|97.65|97.65|97.6|11225
1627033830000|2021-07-23 09:50:30|97.65|97.57|97.65|97.6|97.65|97.6|97.65|97.57|11
1627033840000|2021-07-23 09:50:40|97.66|97.61|97.73|97.65|97.75|97.69|97.66|97.61|62277
1627033850000|2021-07-23 09:50:50|97.72|97.67|97.69|97.61|97.72|97.67|97.69|97.6|719
1627033880000|2021-07-23 09:51:20|97.71|97.62|97.7|97.62|97.71|97.62|97.7|97.62|4
1627033890000|2021-07-23 09:51:30|97.71||97.71||97.71||97.71||0
1627033900000|2021-07-23 09:51:40|97.7||97.71||97.71||97.69||4
1627033910000|2021-07-23 09:51:50|97.7||97.7||97.7||97.7||0
1627033920000|2021-07-23 09:52:00|97.71|97.63|97.74|97.66|97.74|97.66|97.71|97.63|0
1627033930000|2021-07-23 09:52:10|97.73||97.73||97.73||97.73||0
1627033940000|2021-07-23 09:52:20|97.72|97.65|97.72|97.65|97.72|97.65|97.72|97.65|2
1627033960000|2021-07-23 09:52:40|97.73|97.66|97.8|97.75|97.81|97.75|97.73|97.66|12186
1627033970000|2021-07-23 09:52:50|97.79|97.76|97.75|97.7|97.79|97.76|97.75|97.7|19811
1627033980000|2021-07-23 09:53:00|97.74|97.67|97.72|97.66|97.74|97.67|97.72|97.66|1
1627033990000|2021-07-23 09:53:10|97.71|97.64|97.7|97.63|97.71|97.64|97.7|97.62|2
1627034000000|2021-07-23 09:53:20|97.69|97.62|97.68|97.62|97.69|97.62|97.68|97.62|299
1627034020000|2021-07-23 09:53:40|97.67|97.59|97.65|97.59|97.67|97.59|97.63|97.56|2039
1627034030000|2021-07-23 09:53:50|97.64||97.64||97.64||97.64||0
1627034040000|2021-07-23 09:54:00|97.65|97.6|97.68|97.62|97.68|97.63|97.65|97.6|15536
1627034050000|2021-07-23 09:54:10|97.67|97.61|97.65|97.61|97.67|97.61|97.65|97.61|1284
1627034060000|2021-07-23 09:54:20|97.64|97.59|97.61|97.54|97.64|97.59|97.59|97.53|6417
1627034080000|2021-07-23 09:54:40|97.6|97.51|97.58|97.52|97.6|97.52|97.57|97.5|1897
1627034090000|2021-07-23 09:54:50|97.59||97.59||97.59||97.59||1
1627034110000|2021-07-23 09:55:10|97.58|97.51|97.58|97.54|97.58|97.54|97.57|97.51|986
1627034120000|2021-07-23 09:55:20|97.57|97.53|97.57|97.51|97.57|97.53|97.57|97.51|245
1627034130000|2021-07-23 09:55:30|97.56|97.5|97.55|97.48|97.56|97.5|97.52|97.47|3705
1627034140000|2021-07-23 09:55:40|97.54|97.46|97.54|97.47|97.54|97.47|97.54|97.46|0
1627034150000|2021-07-23 09:55:50|97.53|97.48|97.53|97.48|97.53|97.48|97.53|97.48|0
1627034160000|2021-07-23 09:56:00|||||||||5089
1627034170000|2021-07-23 09:56:10|97.54|97.49|97.56|97.49|97.56|97.49|97.54|97.49|2490
1627034190000|2021-07-23 09:56:30|97.57|97.5|97.57|97.51|97.57|97.51|97.57|97.5|0
1627034200000|2021-07-23 09:56:40|97.56|97.5|97.57|97.54|97.57|97.54|97.56|97.5|0
1627034210000|2021-07-23 09:56:50|97.56|97.51|97.54|97.49|97.56|97.51|97.52|97.49|2082
1627034220000|2021-07-23 09:57:00||97.47||97.47||97.47||97.46|0
1627034230000|2021-07-23 09:57:10|97.53|97.46|97.54|97.48|97.55|97.48|97.52|97.45|70
1627034240000|2021-07-23 09:57:20|97.53|97.47|97.51|97.46|97.53|97.47|97.5|97.43|0
1627034250000|2021-07-23 09:57:30|97.5|97.44|97.5|97.45|97.5|97.45|97.5|97.44|0
1627034260000|2021-07-23 09:57:40|97.49|97.43|97.49|97.42|97.5|97.43|97.48|97.41|158
1627034270000|2021-07-23 09:57:50|97.5|97.43|97.5|97.45|97.55|97.45|97.5|97.43|6943
1627034280000|2021-07-23 09:58:00|97.53|97.46|97.55|97.47|97.56|97.48|97.52|97.46|22198
1627034290000|2021-07-23 09:58:10|97.54|97.46|97.47|97.45|97.54|97.46|97.47|97.41|567
1627034300000|2021-07-23 09:58:20||97.41||97.43||97.43||97.41|0
1627034310000|2021-07-23 09:58:30|97.46|97.41|97.38|97.3|97.46|97.42|97.38|97.29|5527
1627034320000|2021-07-23 09:58:40|97.4|97.32|97.39|97.32|97.4|97.32|97.39|97.32|0
1627034350000|2021-07-23 09:59:10|97.4|97.33|97.41|97.35|97.41|97.35|97.4|97.33|2481
1627034360000|2021-07-23 09:59:20|97.4||97.4||97.4||97.4||100
1627034370000|2021-07-23 09:59:30|97.41|97.34|97.41|97.35|97.41|97.35|97.41|97.34|0
1627034400000|2021-07-23 10:00:00|97.4||97.41||97.41||97.4||47
1627034410000|2021-07-23 10:00:10|97.42|97.36|97.46|97.4|97.46|97.4|97.42|97.36|0
1627034440000|2021-07-23 10:00:40|97.47|97.41|97.45|97.36|97.48|97.47|97.45|97.36|2581
1627034450000|2021-07-23 10:00:50|97.44|97.37|97.41|97.33|97.44|97.37|97.39|97.31|0
1627034460000|2021-07-23 10:01:00|97.4|97.32|97.4|97.34|97.41|97.36|97.35|97.31|8637
1627034470000|2021-07-23 10:01:10|97.41|97.35|97.42|97.36|97.43|97.37|97.41|97.35|0
1627034480000|2021-07-23 10:01:20|97.41|97.34|97.38|97.32|97.41|97.34|97.38|97.31|803
1627034490000|2021-07-23 10:01:30|97.37|97.29|97.34|97.27|97.37|97.29|97.34|97.25|281
1627034510000|2021-07-23 10:01:50||97.28||97.28||97.28||97.28|0
1627034530000|2021-07-23 10:02:10|97.33|97.29|97.33|97.27|97.34|97.29|97.33|97.27|0
1627034550000|2021-07-23 10:02:30|97.32|97.24|97.3|97.22|97.32|97.24|97.3|97.22|161
1627034560000|2021-07-23 10:02:40|97.31|97.21|97.31|97.24|97.31|97.24|97.31|97.21|1530
1627034570000|2021-07-23 10:02:50||97.25||97.26||97.26||97.25|0
1627034580000|2021-07-23 10:03:00|97.33|97.27|97.36|97.28|97.37|97.3|97.33|97.27|6945
1627034600000|2021-07-23 10:03:20|97.37|97.29|97.38|97.3|97.39|97.32|97.37|97.29|0
1627034620000|2021-07-23 10:03:40|97.37|97.29|97.35|97.28|97.37|97.31|97.35|97.27|0
1627034630000|2021-07-23 10:03:50|97.34|97.27|97.33|97.27|97.34|97.27|97.33|97.27|0
1627034640000|2021-07-23 10:04:00|97.32|97.25|97.28|97.21|97.32|97.25|97.28|97.21|4730
1627034650000|2021-07-23 10:04:10|97.27|97.23|97.27|97.21|97.27|97.23|97.27|97.19|1861
1627034680000|2021-07-23 10:04:40||97.22||97.22||97.22||97.22|0
1627034700000|2021-07-23 10:05:00|97.29|97.23|97.32|97.28|97.33|97.28|97.29|97.23|2559
1627034710000|2021-07-23 10:05:10|97.31|97.24|97.29|97.21|97.31|97.24|97.28|97.21|1827
1627034720000|2021-07-23 10:05:20|97.28|97.2|97.23|97.18|97.28|97.21|97.23|97.15|611
1627034750000|2021-07-23 10:05:50|97.22||97.22||97.22||97.22||31264
1627034760000|2021-07-23 10:06:00|97.21|97.16|97.16|97.09|97.21|97.16|97.15|97.09|103368
1627034770000|2021-07-23 10:06:10|97.15|97.07|97.14|97.07|97.15|97.08|97.14|97.06|0
1627034780000|2021-07-23 10:06:20|97.13|97.06|97.13|97.06|97.13|97.06|97.13|97.06|205
1627034790000|2021-07-23 10:06:30|97.12|97.05|97.1|97.06|97.12|97.06|97.1|97.05|0
1627034800000|2021-07-23 10:06:40||97.04||97.04||97.04||97.03|5151
1627034810000|2021-07-23 10:06:50|97.09|97.03|97.07|97.01|97.09|97.03|97.06|97|3000
1627034820000|2021-07-23 10:07:00||97.02||97.02||97.02||97.02|0
1627034830000|2021-07-23 10:07:10|97.08|97.03|97.08|97.04|97.08|97.04|97.08|97.03|1000
1627034840000|2021-07-23 10:07:20|||||||||96
1627034850000|2021-07-23 10:07:30||97.03||97.04||97.04||97.03|0
1627034860000|2021-07-23 10:07:40|97.07|97.03|97.08|97.03|97.08|97.03|97.06|97|3693
1627034880000|2021-07-23 10:08:00|97.1|97.04|97.16|97.09|97.17|97.1|97.1|97.04|4218
1627034900000|2021-07-23 10:08:20|97.15|97.07|97.1|97.02|97.15|97.07|97.1|97.01|5876
1627034920000|2021-07-23 10:08:40|||||||||1400
1627034930000|2021-07-23 10:08:50|97.09|97.03|97.1|97.06|97.12|97.06|97.08|97.02|1710
1627034940000|2021-07-23 10:09:00|97.13|97.05|97.16|97.09|97.16|97.09|97.13|97.05|846
1627034950000|2021-07-23 10:09:10|97.15|97.1|97.16|97.08|97.17|97.1|97.15|97.07|0
1627034960000|2021-07-23 10:09:20|97.15|97.06|97.11|97.05|97.15|97.06|97.11|97.05|0
1627034970000|2021-07-23 10:09:30|||||||||1000
1627034980000|2021-07-23 10:09:40|97.1||97.1||97.1||97.1||25
1627034990000|2021-07-23 10:09:50|97.09|97.01|97.08|97.01|97.09|97.01|97.05|97|2048
1627035000000|2021-07-23 10:10:00|97.11|97.02|97.1|97.03|97.11|97.03|97.1|97.02|1
1627035010000|2021-07-23 10:10:10|97.11|97.04|97.13|97.06|97.15|97.07|97.11|97.04|5339
1627035030000|2021-07-23 10:10:30|97.12|97.05|97.19|97.12|97.21|97.14|97.11|97.05|15694
1627035040000|2021-07-23 10:10:40|97.18|97.11|97.19|97.13|97.19|97.13|97.17|97.11|635
1627035050000|2021-07-23 10:10:50|97.2||97.21||97.21||97.2||0
1627035060000|2021-07-23 10:11:00|97.2|97.12|97.17|97.12|97.2|97.12|97.17|97.11|7365
1627035070000|2021-07-23 10:11:10|97.16|97.11|97.16|97.09|97.16|97.11|97.13|97.06|471
1627035080000|2021-07-23 10:11:20|97.18|97.1|97.19|97.11|97.2|97.11|97.18|97.1|1199
1627035090000|2021-07-23 10:11:30|97.2|97.12|97.25|97.19|97.29|97.2|97.2|97.12|12897
1627035100000|2021-07-23 10:11:40|97.24|97.2|97.24|97.18|97.24|97.2|97.24|97.18|0
1627035110000|2021-07-23 10:11:50||97.17||97.17||97.17||97.17|0
1627035120000|2021-07-23 10:12:00|97.23|97.16|97.24|97.17|97.24|97.17|97.23|97.16|0
1627035130000|2021-07-23 10:12:10|97.23|97.16|97.23|97.16|97.24|97.16|97.23|97.15|0
1627035140000|2021-07-23 10:12:20|97.24|97.17|97.25|97.18|97.25|97.18|97.24|97.17|0
1627035150000|2021-07-23 10:12:30|97.26|97.19|97.29|97.23|97.31|97.24|97.26|97.19|2381
1627035160000|2021-07-23 10:12:40|97.3|97.24|97.3|97.23|97.3|97.24|97.3|97.23|5
1627035170000|2021-07-23 10:12:50|97.29||97.29||97.29||97.29||0
1627035180000|2021-07-23 10:13:00|97.3|97.24|97.3|97.24|97.3|97.24|97.3|97.24|0
1627035210000|2021-07-23 10:13:30|97.32|97.25|97.35|97.28|97.37|97.29|97.32|97.25|2385
1627035220000|2021-07-23 10:13:40|97.34|97.27|97.34|97.27|97.34|97.27|97.34|97.27|0
1627035240000|2021-07-23 10:14:00|97.35|97.28|97.35|97.28|97.35|97.28|97.35|97.28|0
1627035270000|2021-07-23 10:14:30|97.36|97.29|97.38|97.3|97.38|97.3|97.36|97.29|2
1627035280000|2021-07-23 10:14:40|97.39|97.31|97.4|97.33|97.41|97.35|97.39|97.31|8506
1627035290000|2021-07-23 10:14:50||97.34||97.34||97.34||97.34|0
1627035300000|2021-07-23 10:15:00|97.41|97.35|97.39|97.32|97.41|97.35|97.35|97.29|22906
1627035310000|2021-07-23 10:15:10|97.38|97.31|97.39|97.32|97.39|97.32|97.38|97.3|0
1627035320000|2021-07-23 10:15:20|97.4|97.33|97.36|97.34|97.4|97.34|97.36|97.31|2291
1627035330000|2021-07-23 10:15:30||97.35||97.34||97.35||97.34|2070
1627035380000|2021-07-23 10:16:20|97.37|97.35|97.38|97.34|97.4|97.35|97.36|97.32|4985
1627035390000|2021-07-23 10:16:30|97.37|97.33|97.34|97.27|97.37|97.33|97.29|97.24|7978
1627035400000|2021-07-23 10:16:40|97.35|97.28|97.38|97.33|97.38|97.33|97.35|97.28|3
1627035410000|2021-07-23 10:16:50|97.37||97.37||97.37||97.37||0
1627035440000|2021-07-23 10:17:20|97.38||97.39||97.39||97.38||10
1627035450000|2021-07-23 10:17:30|97.38||97.38||97.38||97.38||0
1627035460000|2021-07-23 10:17:40|97.37|97.31|97.35|97.29|97.37|97.31|97.34|97.27|2441
1627035470000|2021-07-23 10:17:50|97.34|97.27|97.3|97.24|97.34|97.27|97.3|97.23|1069
1627035480000|2021-07-23 10:18:00|97.31|97.25|97.31|97.27|97.31|97.27|97.31|97.25|1710
1627035490000|2021-07-23 10:18:10|97.33|97.28|97.38|97.31|97.38|97.31|97.33|97.28|22068
1627035500000|2021-07-23 10:18:20|||||||||73
1627035510000|2021-07-23 10:18:30|97.37|97.3|97.39|97.32|97.4|97.33|97.37|97.3|0
1627035520000|2021-07-23 10:18:40|97.38|97.29|97.36|97.29|97.38|97.29|97.35|97.28|158
1627035530000|2021-07-23 10:18:50|97.35|97.28|97.33|97.27|97.35|97.28|97.33|97.26|0
1627035550000|2021-07-23 10:19:10|97.34|97.28|97.34|97.28|97.35|97.28|97.33|97.27|0
1627035570000|2021-07-23 10:19:30|97.33|97.29|97.33|97.27|97.33|97.29|97.33|97.27|0
1627035590000|2021-07-23 10:19:50|97.34|97.28|97.34|97.28|97.34|97.28|97.34|97.28|12575
1627035600000|2021-07-23 10:20:00|97.35|97.29|97.35|97.3|97.35|97.3|97.35|97.29|0
1627035610000|2021-07-23 10:20:10|97.37|97.31|97.4|97.34|97.43|97.34|97.37|97.31|4323
1627035620000|2021-07-23 10:20:20|97.39||97.39||97.39||97.39||0
1627035670000|2021-07-23 10:21:10|97.38|97.32|97.32|97.27|97.38|97.32|97.32|97.27|2483
1627035680000|2021-07-23 10:21:20|97.31|97.26|97.31|97.26|97.31|97.26|97.31|97.23|119
1627035690000|2021-07-23 10:21:30|97.3|97.27|97.32|97.26|97.32|97.27|97.3|97.26|100
1627035700000|2021-07-23 10:21:40|97.31|97.27|97.38|97.33|97.39|97.33|97.31|97.27|13763
1627035710000|2021-07-23 10:21:50|97.37||97.37||97.37||97.37||1022
1627035730000|2021-07-23 10:22:10|97.36|97.32|97.35|97.28|97.36|97.32|97.33|97.27|1035
1627035740000|2021-07-23 10:22:20|97.36||97.35||97.36||97.35||0
1627035760000|2021-07-23 10:22:40|97.36|97.29|97.42|97.36|97.44|97.36|97.36|97.29|9955
1627035780000|2021-07-23 10:23:00|97.43|97.37|97.44|97.38|97.49|97.44|97.4|97.35|22554
1627035790000|2021-07-23 10:23:10|97.45|97.39|97.54|97.47|97.54|97.47|97.45|97.39|6310
1627035800000|2021-07-23 10:23:20|97.55||97.55||97.55||97.55||0
1627035810000|2021-07-23 10:23:30|97.54|97.48|97.57|97.49|97.57|97.49|97.54|97.48|10
1627035820000|2021-07-23 10:23:40|97.56||97.57||97.57||97.56||50
1627035870000|2021-07-23 10:24:30|97.56||97.56||97.56||97.56||0
1627035880000|2021-07-23 10:24:40|97.55|97.48|97.51|97.45|97.55|97.49|97.51|97.44|4434
1627035890000|2021-07-23 10:24:50|97.5|97.46|97.5|97.42|97.51|97.46|97.5|97.42|2232
1627035900000|2021-07-23 10:25:00|97.49|97.41|97.48|97.4|97.49|97.41|97.48|97.4|0
1627035910000|2021-07-23 10:25:10|97.49|97.41|97.51|97.46|97.51|97.46|97.49|97.41|10000
1627035920000|2021-07-23 10:25:20|97.53|97.47|97.56|97.5|97.57|97.51|97.53|97.47|2542
1627035950000|2021-07-23 10:25:50|97.57|97.51|97.57|97.51|97.57|97.51|97.57|97.51|51
1627035970000|2021-07-23 10:26:10|97.56|97.5|97.53|97.46|97.56|97.5|97.52|97.46|12136
1627035990000|2021-07-23 10:26:30|97.54|97.47|97.51|97.46|97.54|97.48|97.51|97.46|3038
1627036000000|2021-07-23 10:26:40|97.5||97.5||97.5||97.5||400
1627036010000|2021-07-23 10:26:50|97.49||97.5||97.5||97.49||227
1627036020000|2021-07-23 10:27:00|97.53|97.47|97.54|97.47|97.54|97.47|97.53|97.47|3
1627036030000|2021-07-23 10:27:10|97.53|97.48|97.54|97.48|97.54|97.48|97.53|97.48|10685
1627036050000|2021-07-23 10:27:30|97.53|97.49|97.53|97.49|97.53|97.49|97.53|97.49|125
1627036060000|2021-07-23 10:27:40|97.54|97.5|97.57|97.5|97.57|97.5|97.54|97.5|3849
1627036070000|2021-07-23 10:27:50||97.51||97.51||97.51||97.51|204
1627036080000|2021-07-23 10:28:00||97.5||97.51||97.51||97.5|0
1627036090000|2021-07-23 10:28:10|||||||||1080
1627036100000|2021-07-23 10:28:20||97.52||97.51||97.52||97.51|3
1627036120000|2021-07-23 10:28:40|97.56||97.56||97.56||97.56||0
1627036160000|2021-07-23 10:29:20|97.55|97.5|97.53|97.47|97.55|97.5|97.52|97.46|2151
1627036170000|2021-07-23 10:29:30|97.52|97.46|97.45|97.4|97.52|97.46|97.44|97.4|1078
1627036180000|2021-07-23 10:29:40|97.44|97.39|97.44|97.38|97.44|97.39|97.44|97.38|0
1627036200000|2021-07-23 10:30:00||97.39||97.38||97.39||97.38|12
1627036210000|2021-07-23 10:30:10|97.45|97.39|97.44|97.39|97.45|97.4|97.44|97.39|0
1627036220000|2021-07-23 10:30:20|97.45||97.45||97.45||97.45||10294
1627036230000|2021-07-23 10:30:30|97.44|97.38|97.44|97.38|97.44|97.38|97.44|97.38|0
1627036240000|2021-07-23 10:30:40||97.39||97.38||97.39||97.38|77
1627036250000|2021-07-23 10:30:50|97.43||97.43||97.43||97.43||0
1627036260000|2021-07-23 10:31:00|97.42|97.37|97.4|97.35|97.42|97.37|97.4|97.34|4705
1627036270000|2021-07-23 10:31:10|97.39||97.39||97.39||97.39||0
1627036290000|2021-07-23 10:31:30|97.38|97.32|97.37|97.31|97.38|97.32|97.37|97.3|30
1627036300000|2021-07-23 10:31:40|97.36|97.3|97.36|97.3|97.36|97.3|97.36|97.29|20
1627036310000|2021-07-23 10:31:50|97.35|97.29|97.34|97.27|97.35|97.29|97.34|97.26|5203
1627036320000|2021-07-23 10:32:00|97.33|97.26|97.35|97.29|97.35|97.29|97.3|97.25|6900
1627036340000|2021-07-23 10:32:20||97.3||97.3||97.3||97.3|0
1627036350000|2021-07-23 10:32:30||97.29||97.29||97.29||97.28|8791
1627036370000|2021-07-23 10:32:50||97.3||97.3||97.3||97.3|25
1627036380000|2021-07-23 10:33:00|97.36|97.31|97.37|97.32|97.39|97.32|97.31|97.27|6199
1627036390000|2021-07-23 10:33:10|97.39|97.33|97.4|97.34|97.42|97.35|97.39|97.33|1946
1627036400000|2021-07-23 10:33:20|97.39|97.33|97.37|97.31|97.39|97.33|97.37|97.31|0
1627036410000|2021-07-23 10:33:30|97.38|97.3|97.36|97.3|97.38|97.3|97.36|97.3|0
1627036420000|2021-07-23 10:33:40||97.31||97.31||97.31||97.31|0
1627036450000|2021-07-23 10:34:10|97.38|97.32|97.42|97.35|97.47|97.43|97.38|97.32|28023
1627036460000|2021-07-23 10:34:20|97.43|97.36|97.48|97.4|97.48|97.4|97.43|97.36|5429
1627036470000|2021-07-23 10:34:30|97.49|97.41|97.51|97.44|97.52|97.44|97.49|97.41|0
1627036500000|2021-07-23 10:35:00|97.52|97.45|97.53|97.45|97.54|97.46|97.52|97.45|2565
1627036520000|2021-07-23 10:35:20|97.52|97.44|97.48|97.43|97.52|97.44|97.48|97.43|540
1627036530000|2021-07-23 10:35:30|97.47||97.47||97.47||97.47||0
1627036540000|2021-07-23 10:35:40|||||||||2052
1627036550000|2021-07-23 10:35:50|97.46|97.42|97.45|97.4|97.47|97.42|97.44|97.37|834
1627036580000|2021-07-23 10:36:20|97.44|97.38|97.44|97.36|97.44|97.38|97.44|97.36|1548
1627036590000|2021-07-23 10:36:30|97.43|97.35|97.38|97.32|97.43|97.37|97.38|97.32|10
1627036600000|2021-07-23 10:36:40|97.39|97.33|97.4|97.33|97.4|97.34|97.39|97.33|0
1627036610000|2021-07-23 10:36:50|||||||||2053
1627036620000|2021-07-23 10:37:00|97.41|97.34|97.42|97.35|97.42|97.35|97.41|97.34|1
1627036650000|2021-07-23 10:37:30|97.41|97.34|97.4|97.33|97.41|97.34|97.39|97.32|45
1627036670000|2021-07-23 10:37:50|97.39||97.4||97.4||97.39||0
1627036680000|2021-07-23 10:38:00|97.39||97.38||97.39||97.38||0
1627036690000|2021-07-23 10:38:10|97.37|97.32|97.32|97.25|97.37|97.32|97.32|97.25|7300
1627036700000|2021-07-23 10:38:20||97.26||97.27||97.27||97.25|3500
1627036710000|2021-07-23 10:38:30|97.34|97.28|97.35|97.28|97.35|97.28|97.33|97.28|1521
1627036720000|2021-07-23 10:38:40||97.29||97.3||97.31||97.29|1470
1627036730000|2021-07-23 10:38:50||97.29||97.29||97.29||97.29|0
1627036740000|2021-07-23 10:39:00|97.34|97.28|97.35|97.29|97.35|97.29|97.34|97.28|0
1627036750000|2021-07-23 10:39:10||97.3||97.3||97.3||97.3|0
1627036760000|2021-07-23 10:39:20|97.37|97.31|97.31|97.25|97.4|97.34|97.2|97.17|56771
1627036770000|2021-07-23 10:39:30|||||||||157
1627036800000|2021-07-23 10:40:00|97.3|97.24|97.3|97.24|97.3|97.25|97.3|97.24|278
1627036810000|2021-07-23 10:40:10|97.31|97.25|97.35|97.3|97.36|97.3|97.31|97.25|2863
1627036820000|2021-07-23 10:40:20|97.34|97.28|97.29|97.24|97.34|97.28|97.29|97.24|0
1627036840000|2021-07-23 10:40:40||97.25||97.25||97.25||97.25|45
1627036850000|2021-07-23 10:40:50|||||||||192
1627036860000|2021-07-23 10:41:00||97.24||97.24||97.24||97.24|513
1627036910000|2021-07-23 10:41:50|97.3|97.25|97.31|97.26|97.31|97.26|97.3|97.24|1646
1627036920000|2021-07-23 10:42:00|97.33|97.27|97.29|97.25|97.34|97.28|97.29|97.25|4759
1627036950000|2021-07-23 10:42:30|97.3|97.26|97.31|97.28|97.34|97.28|97.3|97.26|1642
1627036960000|2021-07-23 10:42:40||97.27||97.27||97.27||97.27|174
1627036970000|2021-07-23 10:42:50||97.28||97.28||97.28||97.28|0
1627037010000|2021-07-23 10:43:30|||||||||11086
1627037040000|2021-07-23 10:44:00|97.34|97.29|97.52|97.45|97.53|97.46|97.34|97.29|52737
1627037050000|2021-07-23 10:44:10|97.51|97.42|97.48|97.42|97.51|97.42|97.48|97.41|1122
1627037070000|2021-07-23 10:44:30|97.47|97.4|97.44|97.38|97.47|97.4|97.44|97.38|260
1627037080000|2021-07-23 10:44:40|97.43|97.37|97.41|97.35|97.43|97.37|97.41|97.35|0
1627037100000|2021-07-23 10:45:00|97.4|97.34|97.37|97.3|97.4|97.34|97.36|97.3|1139
1627037110000|2021-07-23 10:45:10|97.36|97.29|97.36|97.29|97.36|97.29|97.36|97.29|3
1627037120000|2021-07-23 10:45:20|97.35|97.28|97.34|97.29|97.35|97.29|97.34|97.28|0
1627037130000|2021-07-23 10:45:30|97.33|97.27|97.31|97.25|97.33|97.27|97.31|97.24|157
1627037150000|2021-07-23 10:45:50|97.3||97.3||97.3||97.3||0
1627037170000|2021-07-23 10:46:10|97.31|97.26|97.34|97.27|97.34|97.28|97.31|97.25|9802
1627037180000|2021-07-23 10:46:20|97.33||97.33||97.33||97.33||5
1627037190000|2021-07-23 10:46:30|97.32||97.32||97.32||97.32||0
1627037230000|2021-07-23 10:47:10|97.31|97.25|97.29|97.27|97.31|97.27|97.28|97.24|5308
1627037240000|2021-07-23 10:47:20|97.28|97.24|97.28|97.24|97.28|97.27|97.28|97.24|900
1627037260000|2021-07-23 10:47:40|97.27|97.22|97.23|97.19|97.27|97.22|97.23|97.19|3846
1627037270000|2021-07-23 10:47:50|||||||||500
1627037310000|2021-07-23 10:48:30|97.24|97.2|97.25|97.19|97.28|97.23|97.24|97.19|1648
1627037340000|2021-07-23 10:49:00|97.27|97.2|97.28|97.22|97.28|97.22|97.25|97.2|2994
1627037350000|2021-07-23 10:49:10|||||||||1866
1627037360000|2021-07-23 10:49:20|97.29|97.23|97.29|97.23|97.3|97.24|97.28|97.23|549
1627037380000|2021-07-23 10:49:40|97.28|97.22|97.28|97.22|97.28|97.22|97.28|97.22|0
1627037390000|2021-07-23 10:49:50|97.29|97.23|97.29|97.23|97.29|97.24|97.29|97.23|0
1627037400000|2021-07-23 10:50:00|||||||||1085
1627037420000|2021-07-23 10:50:20|97.3|97.24|97.36|97.3|97.36|97.3|97.3|97.24|58381
1627037430000|2021-07-23 10:50:30|97.35|97.29|97.31|97.25|97.35|97.3|97.31|97.24|5975
1627037450000|2021-07-23 10:50:50|97.32|97.26|97.35|97.29|97.35|97.3|97.32|97.26|6661
1627037460000|2021-07-23 10:51:00|||||||||31940
1627037470000|2021-07-23 10:51:10|97.37|97.3|97.34|97.28|97.39|97.32|97.34|97.28|5279
1627037480000|2021-07-23 10:51:20||97.27||97.27||97.29||97.27|2547
1627037490000|2021-07-23 10:51:30|97.33|97.26|97.28|97.24|97.33|97.29|97.28|97.23|630
1627037510000|2021-07-23 10:51:50||97.23||97.23||97.23||97.23|16
1627037540000|2021-07-23 10:52:20|97.29|97.24|97.32|97.27|97.32|97.27|97.29|97.24|4196
1627037550000|2021-07-23 10:52:30|97.33|97.34|97.4|97.34|97.4|97.34|97.33|97.28|75023
1627037560000|2021-07-23 10:52:40|97.41|97.35|97.43|97.37|97.47|97.39|97.41|97.35|6714
1627037570000|2021-07-23 10:52:50|97.42||97.43||97.43||97.41||1261
1627037580000|2021-07-23 10:53:00|97.44|97.38|97.43|97.38|97.45|97.38|97.43|97.38|0
1627037590000|2021-07-23 10:53:10|||||||||576
1627037600000|2021-07-23 10:53:20|97.42|97.37|97.42|97.37|97.42|97.37|97.42|97.37|0
1627037610000|2021-07-23 10:53:30|97.41|97.34|97.39|97.34|97.41|97.34|97.38|97.31|5941
1627037620000|2021-07-23 10:53:40|97.38||97.38||97.38||97.38||3
1627037630000|2021-07-23 10:53:50|||||||||1800
1627037650000|2021-07-23 10:54:10|97.39|97.35|97.42|97.36|97.42|97.36|97.39|97.35|7885
1627037670000|2021-07-23 10:54:30|97.43|97.37|97.44|97.42|97.49|97.42|97.43|97.37|7894
1627037680000|2021-07-23 10:54:40|97.49|97.43|97.48|97.42|97.51|97.43|97.48|97.42|2114
1627037690000|2021-07-23 10:54:50|97.49|97.43|97.51|97.44|97.51|97.44|97.49|97.43|1030
1627037700000|2021-07-23 10:55:00|97.5||97.5||97.5||97.5||0
1627037710000|2021-07-23 10:55:10|||||||||30
1627037720000|2021-07-23 10:55:20|97.51||97.5||97.51||97.5||100
1627037730000|2021-07-23 10:55:30||97.45||97.45||97.45||97.45|1118
1627037740000|2021-07-23 10:55:40|97.49|97.46|97.46|97.43|97.49|97.46|97.46|97.43|750
1627037760000|2021-07-23 10:56:00||97.44||97.44||97.44||97.44|0
1627037800000|2021-07-23 10:56:40|97.49|97.45|97.53|97.49|97.56|97.51|97.49|97.45|11055
1627037810000|2021-07-23 10:56:50|97.56|97.5|97.57|97.52|97.57|97.52|97.56|97.5|3
1627037820000|2021-07-23 10:57:00||97.51||97.51||97.51||97.51|0
1627037840000|2021-07-23 10:57:20||97.52||97.52||97.52||97.52|0
1627037860000|2021-07-23 10:57:40|97.58|97.53|97.61|97.56|97.62|97.56|97.58|97.53|1567
1627037870000|2021-07-23 10:57:50|97.6|97.55|97.57|97.54|97.6|97.55|97.57|97.54|1720
1627037880000|2021-07-23 10:58:00|97.56|97.52|97.59|97.53|97.59|97.53|97.53|97.49|1855
1627037890000|2021-07-23 10:58:10|97.58|97.52|97.54|97.47|97.58|97.52|97.53|97.46|4542
1627037900000|2021-07-23 10:58:20|97.52|97.48|97.5|97.46|97.52|97.48|97.5|97.46|155
1627037910000|2021-07-23 10:58:30||97.47||97.47||97.47||97.47|0
1627037920000|2021-07-23 10:58:40||97.48||97.48||97.48||97.48|0
1627037940000|2021-07-23 10:59:00||97.47||97.48||97.48||97.47|1452
1627037950000|2021-07-23 10:59:10||97.47||97.48||97.48||97.47|7500
1627037960000|2021-07-23 10:59:20|97.53|97.49|97.55|97.5|97.57|97.5|97.53|97.49|245
1627037970000|2021-07-23 10:59:30|||||||||122
1627037980000|2021-07-23 10:59:40|97.57|97.51|97.53|97.49|97.58|97.51|97.53|97.49|10773
1627037990000|2021-07-23 10:59:50|97.54|97.5|97.6|97.55|97.63|97.56|97.54|97.5|14717
1627038000000|2021-07-23 11:00:00|97.59|97.53|97.56|97.51|97.59|97.53|97.55|97.49|14492
1627038010000|2021-07-23 11:00:10|97.55||97.55||97.55||97.55||0
1627038020000|2021-07-23 11:00:20|97.56||97.55||97.56||97.55||0
1627038030000|2021-07-23 11:00:30|||||||||7709
1627038040000|2021-07-23 11:00:40|97.56|97.49|97.53|97.49|97.57|97.49|97.53|97.49|370
1627038050000|2021-07-23 11:00:50|97.52||97.52||97.52||97.52||0
1627038060000|2021-07-23 11:01:00|97.53||97.53||97.53||97.53||0
1627038070000|2021-07-23 11:01:10|97.56|97.5|97.54|97.49|97.59|97.52|97.54|97.49|2141
1627038090000|2021-07-23 11:01:30|97.56|97.5|97.56|97.51|97.56|97.51|97.56|97.5|1
1627038100000|2021-07-23 11:01:40|||||||||743
1627038110000|2021-07-23 11:01:50|97.58|97.52|97.63|97.57|97.67|97.61|97.58|97.52|5980
1627038120000|2021-07-23 11:02:00|97.62|97.58|97.59|97.55|97.62|97.58|97.57|97.54|1631
1627038130000|2021-07-23 11:02:10|97.58||97.58||97.58||97.58||0
1627038150000|2021-07-23 11:02:30|97.57|97.52|97.57|97.51|97.57|97.52|97.57|97.49|2425
1627038170000|2021-07-23 11:02:50|||||||||84
1627038180000|2021-07-23 11:03:00|97.55|97.49|97.51|97.47|97.55|97.49|97.5|97.43|12249
1627038190000|2021-07-23 11:03:10|97.52|97.48|97.52|97.48|97.52|97.49|97.52|97.47|0
1627038200000|2021-07-23 11:03:20||97.47||97.47||97.47||97.47|0
1627038210000|2021-07-23 11:03:30||97.48||97.48||97.48||97.48|4
1627038220000|2021-07-23 11:03:40||97.47||97.47||97.47||97.47|0
1627038230000|2021-07-23 11:03:50|97.51||97.51||97.51||97.51||0
1627038240000|2021-07-23 11:04:00|97.5|97.44|97.46|97.4|97.5|97.45|97.46|97.4|10118
1627038250000|2021-07-23 11:04:10|97.45|97.39|97.43|97.36|97.45|97.4|97.43|97.36|328
1627038260000|2021-07-23 11:04:20||97.37||97.37||97.37||97.37|2042
1627038270000|2021-07-23 11:04:30|97.44|97.38|97.44|97.38|97.45|97.38|97.44|97.38|2
1627038290000|2021-07-23 11:04:50|97.43|97.36|97.43|97.36|97.43|97.36|97.43|97.36|5177
1627038300000|2021-07-23 11:05:00||97.37||97.38||97.38||97.37|387
1627038350000|2021-07-23 11:05:50|97.44|97.39|97.47|97.41|97.49|97.44|97.44|97.39|22344
1627038360000|2021-07-23 11:06:00|97.46|97.4|97.44|97.38|97.46|97.41|97.44|97.38|0
1627038410000|2021-07-23 11:06:50|||||||||961
1627038420000|2021-07-23 11:07:00|97.43|97.37|97.33|97.27|97.43|97.37|97.31|97.24|38352
1627038430000|2021-07-23 11:07:10|97.35|97.28|97.38|97.32|97.39|97.32|97.33|97.28|6807
1627038440000|2021-07-23 11:07:20|97.39|97.33|97.39|97.34|97.41|97.34|97.39|97.33|0
1627038470000|2021-07-23 11:07:50|97.38|97.32|97.33|97.28|97.38|97.32|97.33|97.27|4608
1627038490000|2021-07-23 11:08:10|97.32|97.26|97.31|97.26|97.34|97.29|97.29|97.23|26812
1627038500000|2021-07-23 11:08:20|97.3|97.23|97.23|97.17|97.3|97.26|97.23|97.16|4241
1627038510000|2021-07-23 11:08:30|97.22|97.15|97.23|97.18|97.23|97.18|97.22|97.15|0
1627038520000|2021-07-23 11:08:40|97.24|97.19|97.28|97.24|97.3|97.24|97.24|97.19|21659
1627038530000|2021-07-23 11:08:50|97.27|97.23|97.19|97.15|97.27|97.23|97.15|97.1|64341
1627038540000|2021-07-23 11:09:00|97.22|97.16|97.33|97.27|97.34|97.28|97.22|97.16|13938
1627038550000|2021-07-23 11:09:10|97.34|97.28|97.35|97.28|97.37|97.3|97.34|97.27|0
1627038560000|2021-07-23 11:09:20|97.36|97.29|97.37|97.3|97.38|97.3|97.36|97.29|0
1627038570000|2021-07-23 11:09:30|97.38||97.39||97.39||97.38||0
1627038580000|2021-07-23 11:09:40|97.4|97.31|97.44|97.36|97.44|97.36|97.4|97.31|396
1627038590000|2021-07-23 11:09:50|97.43|97.37|97.39|97.34|97.43|97.38|97.39|97.33|3143
1627038610000|2021-07-23 11:10:10|97.38|97.33|97.38|97.31|97.39|97.34|97.37|97.31|886
1627038620000|2021-07-23 11:10:20|97.37|97.3|97.37|97.3|97.38|97.3|97.36|97.29|0
1627038630000|2021-07-23 11:10:30|97.36|97.29|97.36|97.29|97.36|97.29|97.36|97.29|0
1627038650000|2021-07-23 11:10:50|97.35|97.27|97.29|97.22|97.35|97.27|97.28|97.21|6961
1627038660000|2021-07-23 11:11:00|97.28|97.21|97.28|97.21|97.28|97.21|97.28|97.2|0
1627038670000|2021-07-23 11:11:10|97.29|97.22|97.29|97.22|97.29|97.22|97.29|97.22|1215
1627038680000|2021-07-23 11:11:20|97.28|97.21|97.28|97.21|97.28|97.21|97.28|97.21|539
1627038690000|2021-07-23 11:11:30|97.27|97.22|97.26|97.22|97.27|97.22|97.26|97.22|0
1627038730000|2021-07-23 11:12:10|97.25|97.21|97.2|97.15|97.25|97.21|97.2|97.12|12627
1627038760000|2021-07-23 11:12:40||97.16||97.16||97.16||97.16|1533
1627038780000|2021-07-23 11:13:00|97.23|97.17|97.28|97.24|97.31|97.24|97.23|97.17|25123
1627038790000|2021-07-23 11:13:10|97.27|97.23|97.34|97.27|97.35|97.29|97.26|97.23|20308
1627038800000|2021-07-23 11:13:20|97.33||97.32||97.33||97.32||0
1627038810000|2021-07-23 11:13:30|97.31|97.26|97.28|97.22|97.31|97.26|97.28|97.22|3143
1627038840000|2021-07-23 11:14:00|97.27|97.2|97.26|97.18|97.27|97.2|97.26|97.18|16
1627038860000|2021-07-23 11:14:20||97.19||97.19||97.19||97.19|0
1627038870000|2021-07-23 11:14:30|97.25|97.18|97.2|97.15|97.25|97.18|97.2|97.13|2383
1627038890000|2021-07-23 11:14:50|97.19|97.14|97.18|97.14|97.19|97.14|97.18|97.14|2744
1627038900000|2021-07-23 11:15:00|97.17|97.12|97.12|97.06|97.17|97.12|97.12|97.06|4073
1627038910000|2021-07-23 11:15:10|97.11|97.05|97.1|97.03|97.11|97.05|97.1|97.03|0
1627038920000|2021-07-23 11:15:20|97.09||97.09||97.09||97.09||0
1627038930000|2021-07-23 11:15:30|97.08|97.02|97.01|96.94|97.08|97.02|97.01|96.94|9495
1627038940000|2021-07-23 11:15:40|97|96.93|97|96.96|97.02|96.96|97|96.93|9832
1627038950000|2021-07-23 11:15:50|97.03|96.97|97.07|96.99|97.07|97|97|96.97|1110
1627038960000|2021-07-23 11:16:00|97.08|97|97.08|97.01|97.08|97.01|97.07|97|0
1627038990000|2021-07-23 11:16:30|97.07|97.02|97.07|97.03|97.13|97.08|97.06|97.02|9923
1627039000000|2021-07-23 11:16:40|97.06|97.02|96.98|96.94|97.06|97.02|96.98|96.94|32357
1627039060000|2021-07-23 11:17:40|||||||||720
1627039070000|2021-07-23 11:17:50|96.97|96.93|96.94|96.91|96.97|96.93|96.94|96.91|1471
1627039080000|2021-07-23 11:18:00||96.92||96.91||96.92||96.91|2523
1627039090000|2021-07-23 11:18:10|||||||||616
1627039100000|2021-07-23 11:18:20||96.92||96.92||96.92||96.92|10333
1627039120000|2021-07-23 11:18:40|96.96|96.93|96.91|96.87|96.96|96.95|96.91|96.82|12349
1627039130000|2021-07-23 11:18:50|96.92|96.88|96.95|96.91|96.99|96.93|96.91|96.88|14340
1627039140000|2021-07-23 11:19:00|96.94|96.9|96.92|96.88|96.94|96.9|96.91|96.88|1919
1627039150000|2021-07-23 11:19:10|96.95||96.94||96.95||96.94||27
1627039170000|2021-07-23 11:19:30|96.93|96.89|96.93|96.9|96.95|96.9|96.93|96.89|2
1627039200000|2021-07-23 11:20:00|96.92|96.89|96.87|96.85|96.92|96.89|96.87|96.81|4918
1627039210000|2021-07-23 11:20:10|96.86|96.81|96.84|96.81|96.86|96.81|96.84|96.81|389
1627039220000|2021-07-23 11:20:20|96.85|96.8|96.89|96.84|96.91|96.84|96.85|96.8|6013
1627039230000|2021-07-23 11:20:30|96.9||96.89||96.9||96.89||0
1627039260000|2021-07-23 11:21:00|||||||||703
1627039270000|2021-07-23 11:21:10|96.91|96.85|96.99|96.91|97|96.91|96.91|96.85|8376
1627039280000|2021-07-23 11:21:20||96.92||96.92||96.92||96.92|0
1627039290000|2021-07-23 11:21:30||96.93||96.93||96.93||96.93|0
1627039300000|2021-07-23 11:21:40|97.01|96.94|97.04|96.97|97.05|96.97|97.01|96.94|1533
1627039320000|2021-07-23 11:22:00|97.05|96.98|97.04|96.97|97.07|96.99|97.04|96.97|0
1627039330000|2021-07-23 11:22:10|||||||||5299
1627039360000|2021-07-23 11:22:40|||||||||4089
1627039380000|2021-07-23 11:23:00|97.03|96.96|96.97|96.92|97.03|96.96|96.96|96.9|5985
1627039390000|2021-07-23 11:23:10|96.96|96.9|96.91|96.86|96.96|96.9|96.91|96.84|16730
1627039410000|2021-07-23 11:23:30|||||||||123
1627039420000|2021-07-23 11:23:40||96.85||96.85||96.85||96.85|40
1627039430000|2021-07-23 11:23:50||96.86||96.86||96.86||96.86|0
1627039440000|2021-07-23 11:24:00|96.9|96.85|96.84|96.78|96.9|96.85|96.83|96.78|2092
1627039470000|2021-07-23 11:24:30|96.83|96.77|96.83|96.76|96.83|96.77|96.82|96.75|0
1627039490000|2021-07-23 11:24:50|96.82||96.82||96.82||96.82||5006
1627039500000|2021-07-23 11:25:00|96.83|96.78|96.81|96.75|96.83|96.78|96.8|96.74|2288
1627039510000|2021-07-23 11:25:10||96.74||96.75||96.75||96.74|15
1627039520000|2021-07-23 11:25:20|96.83|96.76|96.82|96.75|96.83|96.76|96.82|96.75|22243
1627039550000|2021-07-23 11:25:50|96.83|96.76|96.83|96.78|96.83|96.78|96.83|96.76|11
1627039560000|2021-07-23 11:26:00||96.77||96.77||96.77||96.77|0
1627039570000|2021-07-23 11:26:10|96.84|96.78|96.84|96.8|96.84|96.8|96.84|96.78|2824
1627039590000|2021-07-23 11:26:30||96.79||96.79||96.79||96.79|0
1627039610000|2021-07-23 11:26:50||96.8||96.8||96.8||96.8|0
1627039620000|2021-07-23 11:27:00||96.79||96.79||96.79||96.79|14390
1627039630000|2021-07-23 11:27:10|96.83|96.77|96.81|96.77|96.83|96.77|96.81|96.77|0
1627039640000|2021-07-23 11:27:20|96.82||96.82||96.83||96.82||0
1627039680000|2021-07-23 11:28:00|96.81|96.76|96.76|96.69|96.81|96.76|96.76|96.68|3827
1627039710000|2021-07-23 11:28:30||96.7||96.7||96.7||96.7|0
1627039720000|2021-07-23 11:28:40||96.69||96.68||96.69||96.67|0
1627039750000|2021-07-23 11:29:10|96.75|96.67|96.7|96.64|96.75|96.67|96.69|96.63|2383
1627039760000|2021-07-23 11:29:20|96.69|96.63|96.7|96.63|96.7|96.63|96.69|96.62|211
1627039770000|2021-07-23 11:29:30|96.72|96.64|96.74|96.67|96.75|96.67|96.72|96.64|43
1627039780000|2021-07-23 11:29:40|||||||||399
1627039790000|2021-07-23 11:29:50|96.76|96.68|96.79|96.71|96.79|96.71|96.76|96.68|505
1627039800000|2021-07-23 11:30:00|96.8|96.72|96.79|96.75|96.82|96.75|96.79|96.72|1471
1627039810000|2021-07-23 11:30:10|96.78|96.73|96.8|96.74|96.8|96.74|96.77|96.73|1132
1627039830000|2021-07-23 11:30:30|96.82|96.75|96.82|96.77|96.87|96.8|96.81|96.75|13232
1627039840000|2021-07-23 11:30:40|96.83||96.83||96.84||96.83||287
1627039850000|2021-07-23 11:30:50|96.84|96.78|96.84|96.78|96.84|96.78|96.84|96.78|0
1627039860000|2021-07-23 11:31:00|96.83||96.84||96.84||96.83||0
1627039870000|2021-07-23 11:31:10|96.83|96.77|96.81|96.77|96.83|96.77|96.81|96.77|0
1627039880000|2021-07-23 11:31:20|96.8|96.74|96.79|96.73|96.81|96.74|96.79|96.73|1459
1627039890000|2021-07-23 11:31:30|96.8|96.74|96.8|96.73|96.81|96.74|96.8|96.73|0
1627039900000|2021-07-23 11:31:40|96.79|96.74|96.82|96.76|96.82|96.76|96.79|96.74|15699
1627039930000|2021-07-23 11:32:10|96.81|96.75|96.81|96.74|96.81|96.75|96.81|96.74|0
1627039940000|2021-07-23 11:32:20||96.75||96.75||96.75||96.75|0
1627039950000|2021-07-23 11:32:30|96.8|96.74|96.81|96.75|96.81|96.75|96.8|96.74|0
1627039970000|2021-07-23 11:32:50|96.82|96.76|96.86|96.8|96.87|96.8|96.82|96.76|3085
1627039980000|2021-07-23 11:33:00|96.85|96.79|96.86|96.79|96.86|96.79|96.82|96.78|33358
1627039990000|2021-07-23 11:33:10|96.87|96.8|96.87|96.81|96.89|96.81|96.87|96.8|0
1627040000000|2021-07-23 11:33:20|96.86|96.79|96.81|96.74|96.86|96.79|96.79|96.73|8103
1627040010000|2021-07-23 11:33:30|96.8|96.73|96.78|96.72|96.8|96.73|96.78|96.71|0
1627040030000|2021-07-23 11:33:50|96.79|96.73|96.79|96.73|96.79|96.73|96.79|96.73|0
1627040040000|2021-07-23 11:34:00|96.8|96.74|96.8|96.74|96.8|96.74|96.8|96.74|241
1627040050000|2021-07-23 11:34:10|96.79|96.73|96.76|96.7|96.79|96.73|96.76|96.69|108
1627040060000|2021-07-23 11:34:20|96.77|96.71|96.78|96.72|96.78|96.72|96.77|96.71|0
1627040070000|2021-07-23 11:34:30|96.77|96.71|96.74|96.68|96.77|96.71|96.74|96.67|4151
1627040080000|2021-07-23 11:34:40|96.75|96.69|96.75|96.69|96.75|96.69|96.75|96.69|99001
1627040090000|2021-07-23 11:34:50|||||||||99000
1627040100000|2021-07-23 11:35:00|96.74|96.68|96.76|96.69|96.76|96.69|96.74|96.68|0
1627040120000|2021-07-23 11:35:20|96.75||96.75||96.75||96.75||21
1627040140000|2021-07-23 11:35:40|96.74|96.68|96.71|96.67|96.74|96.68|96.71|96.67|2247
1627040160000|2021-07-23 11:36:00|96.7|96.66|96.69|96.63|96.7|96.66|96.69|96.62|5647
1627040170000|2021-07-23 11:36:10|96.7|96.64|96.69|96.63|96.7|96.64|96.69|96.62|963
1627040180000|2021-07-23 11:36:20|96.71|96.64|96.72|96.67|96.74|96.68|96.71|96.64|1705
1627040190000|2021-07-23 11:36:30|96.75|96.68|96.74|96.68|96.75|96.71|96.74|96.68|3062
1627040210000|2021-07-23 11:36:50|96.75|96.69|96.75|96.68|96.76|96.69|96.75|96.68|0
1627040230000|2021-07-23 11:37:10|96.74||96.72||96.74||96.72||0
1627040240000|2021-07-23 11:37:20|96.71|96.65|96.7|96.65|96.71|96.65|96.7|96.63|2300
1627040250000|2021-07-23 11:37:30|96.69||96.68||96.69||96.68||10
1627040260000|2021-07-23 11:37:40||96.66||96.66||96.66||96.66|0
1627040270000|2021-07-23 11:37:50|96.71|96.67|96.71|96.67|96.71|96.67|96.71|96.67|542
1627040280000|2021-07-23 11:38:00|96.7|96.66|96.66|96.6|96.7|96.66|96.63|96.57|8218
1627040290000|2021-07-23 11:38:10|96.64|96.61|96.69|96.63|96.71|96.65|96.64|96.61|13972
1627040300000|2021-07-23 11:38:20|96.68|96.62|96.68|96.61|96.68|96.62|96.68|96.61|998
1627040320000|2021-07-23 11:38:40|96.67|96.59|96.61|96.56|96.67|96.59|96.61|96.55|16988
1627040330000|2021-07-23 11:38:50||96.57||96.56||96.57||96.56|1000
1627040340000|2021-07-23 11:39:00|96.6|96.53|96.56|96.5|96.6|96.53|96.56|96.5|2495
1627040350000|2021-07-23 11:39:10|96.55||96.54||96.55||96.54||7724
1627040370000|2021-07-23 11:39:30|96.57|96.51|96.59|96.53|96.6|96.53|96.57|96.51|3
1627040380000|2021-07-23 11:39:40|96.6||96.6||96.6||96.6||50
1627040390000|2021-07-23 11:39:50|96.59||96.58||96.59||96.58||0
1627040400000|2021-07-23 11:40:00|96.59||96.57||96.59||96.55||0
1627040410000|2021-07-23 11:40:10|96.56||96.57||96.57||96.56||0
1627040420000|2021-07-23 11:40:20|96.58|96.52|96.54|96.49|96.59|96.52|96.51|96.46|8309
1627040450000|2021-07-23 11:40:50|96.57|96.5|96.6|96.54|96.64|96.58|96.57|96.5|25690
1627040460000|2021-07-23 11:41:00|96.59|96.55|96.6|96.55|96.6|96.55|96.59|96.55|277
1627040470000|2021-07-23 11:41:10|96.62|96.56|96.66|96.59|96.67|96.59|96.62|96.56|2161
1627040480000|2021-07-23 11:41:20|96.67||96.67||96.67||96.67||0
1627040490000|2021-07-23 11:41:30|96.68||96.67||96.68||96.67||0
1627040500000|2021-07-23 11:41:40|96.66|96.58|96.65|96.58|96.66|96.58|96.65|96.58|0
1627040510000|2021-07-23 11:41:50|96.66|96.59|96.66|96.59|96.66|96.59|96.66|96.59|0
1627040520000|2021-07-23 11:42:00|96.65|96.58|96.62|96.58|96.65|96.58|96.61|96.58|1472
1627040530000|2021-07-23 11:42:10|||||||||614
1627040570000|2021-07-23 11:42:50|96.65|96.59|96.63|96.58|96.65|96.59|96.63|96.58|571
1627040590000|2021-07-23 11:43:10|96.64|96.59|96.65|96.59|96.65|96.59|96.64|96.59|0
1627040600000|2021-07-23 11:43:20|96.66||96.66||96.66||96.66||0
1627040610000|2021-07-23 11:43:30|||||||||1093
1627040640000|2021-07-23 11:44:00|96.65||96.66||96.66||96.65||0
1627040650000|2021-07-23 11:44:10|96.67|96.6|96.68|96.63|96.68|96.63|96.67|96.6|1170
1627040670000|2021-07-23 11:44:30||96.62||96.62||96.62||96.62|0
1627040680000|2021-07-23 11:44:40||96.63||96.63||96.63||96.63|0
1627040710000|2021-07-23 11:45:10|||||||||2097
1627040720000|2021-07-23 11:45:20|96.67||96.67||96.67||96.67||0
1627040730000|2021-07-23 11:45:30|96.68|96.62|96.67|96.62|96.68|96.62|96.67|96.62|702
1627040760000|2021-07-23 11:46:00|96.66|96.6|96.67|96.61|96.67|96.61|96.63|96.56|4776
1627040770000|2021-07-23 11:46:10|96.66|96.6|96.66|96.6|96.66|96.6|96.66|96.6|4153
1627040780000|2021-07-23 11:46:20|||||||||214
1627040790000|2021-07-23 11:46:30|96.65|96.59|96.61|96.58|96.65|96.59|96.61|96.55|13064
1627040870000|2021-07-23 11:47:50|96.63|96.59|96.64|96.58|96.65|96.59|96.63|96.58|1520
1627040880000|2021-07-23 11:48:00|96.63|96.56|96.56|96.51|96.63|96.56|96.56|96.5|1963
1627040890000|2021-07-23 11:48:10|96.55|96.5|96.55|96.5|96.55|96.52|96.55|96.5|210
1627040930000|2021-07-23 11:48:50|96.54|96.49|96.53|96.49|96.54|96.49|96.53|96.49|1716
1627040940000|2021-07-23 11:49:00|96.55||96.54||96.55||96.54||100
1627040950000|2021-07-23 11:49:10|96.55|96.5|96.62|96.56|96.63|96.56|96.55|96.5|19396
1627040960000|2021-07-23 11:49:20|96.61|96.55|96.65|96.58|96.65|96.58|96.57|96.5|18118
1627041000000|2021-07-23 11:50:00|||||||||399
1627041030000|2021-07-23 11:50:30|96.66|96.65|96.71|96.66|96.71|96.66|96.65|96.58|16447
1627041040000|2021-07-23 11:50:40|96.73|96.67|96.77|96.71|96.78|96.71|96.71|96.67|6936
1627041050000|2021-07-23 11:50:50|96.78||96.77||96.79||96.77||20525
1627041060000|2021-07-23 11:51:00|96.78||96.8||96.8||96.78||0
1627041070000|2021-07-23 11:51:10|96.79|96.72|96.83|96.75|96.84|96.75|96.79|96.72|0
1627041080000|2021-07-23 11:51:20|96.82||96.83||96.83||96.82||0
1627041090000|2021-07-23 11:51:30|96.84|96.76|96.88|96.82|96.88|96.82|96.84|96.76|0
1627041100000|2021-07-23 11:51:40|96.89|96.83|96.92|96.85|96.92|96.85|96.89|96.83|0
1627041110000|2021-07-23 11:51:50|96.93|96.86|96.99|96.92|97|96.92|96.93|96.86|1
1627041120000|2021-07-23 11:52:00|96.98|96.93|97.04|96.97|97.05|96.98|96.98|96.93|0
1627041130000|2021-07-23 11:52:10|97.03|96.98|96.95|96.9|97.03|96.98|96.95|96.9|16092
1627041140000|2021-07-23 11:52:20|96.96|96.91|96.98|96.91|96.99|96.91|96.96|96.91|36400
1627041150000|2021-07-23 11:52:30|||||||||658
1627041160000|2021-07-23 11:52:40|||||||||203
1627041170000|2021-07-23 11:52:50|96.99|96.92|96.99|96.93|97|96.94|96.99|96.92|0
1627041180000|2021-07-23 11:53:00|96.98|96.92|96.97|96.9|96.98|96.92|96.97|96.9|2808
1627041200000|2021-07-23 11:53:20||96.91||96.91||96.91||96.91|0
1627041230000|2021-07-23 11:53:50|96.98|96.92|97.03|96.96|97.04|96.96|96.98|96.91|0
1627041240000|2021-07-23 11:54:00|97.04||97.06||97.06||97.04||0
1627041270000|2021-07-23 11:54:30|97.05||97.05||97.05||97.05||100
1627041290000|2021-07-23 11:54:50|97.06|96.97|97.07|97|97.07|97|97.06|96.97|513
1627041330000|2021-07-23 11:55:30|97.08|97.01|97.08|97.02|97.13|97.06|97.08|97.01|2635
1627041350000|2021-07-23 11:55:50|97.07|97.01|97.07|97.01|97.07|97.01|97.02|96.98|6313
1627041360000|2021-07-23 11:56:00|97.08|97.02|97.06|97.01|97.1|97.02|97.06|97.01|4841
1627041380000|2021-07-23 11:56:20|97.09|97.02|97.11|97.06|97.13|97.07|97.09|97.02|200
1627041390000|2021-07-23 11:56:30||97.07||97.07||97.07||97.07|0
1627041400000|2021-07-23 11:56:40|97.13|97.08|97.13|97.09|97.13|97.09|97.13|97.08|1347
1627041410000|2021-07-23 11:56:50|97.17|97.1|97.15|97.1|97.19|97.1|97.14|97.08|641
1627041420000|2021-07-23 11:57:00||97.11||97.11||97.11||97.11|0
1627041430000|2021-07-23 11:57:10||97.12||97.13||97.13||97.12|0
1627041480000|2021-07-23 11:58:00|97.18|97.12|97.12|97.09|97.18|97.13|97.12|97.08|28393
1627041490000|2021-07-23 11:58:10|97.13||97.13||97.13||97.12||0
1627041510000|2021-07-23 11:58:30|97.15|97.1|97.19|97.13|97.19|97.13|97.15|97.1|14696
1627041520000|2021-07-23 11:58:40|||||||||281
1627041540000|2021-07-23 11:59:00|97.21|97.14|97.22|97.17|97.25|97.17|97.21|97.14|1823
1627041560000|2021-07-23 11:59:20|97.23||97.23||97.23||97.23||0
1627041570000|2021-07-23 11:59:30|97.24|97.18|97.23|97.18|97.24|97.18|97.23|97.18|0
1627041580000|2021-07-23 11:59:40|97.24|97.19|97.24|97.2|97.24|97.2|97.24|97.19|0
1627041590000|2021-07-23 11:59:50|97.25|97.21|97.29|97.23|97.31|97.23|97.25|97.21|3910
1627041600000|2021-07-23 12:00:00|97.28||97.27||97.28||97.27||0
1627041610000|2021-07-23 12:00:10|97.26|97.2|97.27|97.22|97.27|97.22|97.25|97.19|1184
1627041620000|2021-07-23 12:00:20|97.26|97.21|97.26|97.21|97.26|97.21|97.26|97.21|0
1627041630000|2021-07-23 12:00:30|||||||||75000
1627041660000|2021-07-23 12:01:00|97.25|97.19|97.2|97.15|97.25|97.19|97.19|97.14|4191
1627041670000|2021-07-23 12:01:10|97.21|97.16|97.18|97.13|97.26|97.19|97.17|97.13|4877
1627041680000|2021-07-23 12:01:20|97.21|97.14|97.2|97.15|97.22|97.15|97.2|97.14|25586
1627041690000|2021-07-23 12:01:30|97.23|97.16|97.23|97.17|97.23|97.17|97.21|97.16|0
1627041700000|2021-07-23 12:01:40|||||||||1536
1627041710000|2021-07-23 12:01:50|97.22|97.16|97.18|97.12|97.22|97.16|97.13|97.08|55000
1627041720000|2021-07-23 12:02:00|97.17|97.13|97.09|97.05|97.17|97.13|97.09|97.05|12380
1627041740000|2021-07-23 12:02:20|97.08|97.02|97.06|97.01|97.08|97.02|97.05|97.01|2107
1627041750000|2021-07-23 12:02:30|97.07|97.02|97.08|97.02|97.08|97.02|97.07|97.02|0
1627041760000|2021-07-23 12:02:40|||||||||3776
1627041780000|2021-07-23 12:03:00|97.09|97.03|97.12|97.05|97.15|97.07|97.09|97.03|21670
1627041790000|2021-07-23 12:03:10|97.11|97.04|97.08|97.04|97.11|97.04|97.08|97.02|0
1627041800000|2021-07-23 12:03:20|97.07|97.02|97.08|97.02|97.08|97.02|97.06|97.01|589
1627041810000|2021-07-23 12:03:30|97.09|97.03|97.08|97.03|97.1|97.04|97.08|97.01|1646
1627041820000|2021-07-23 12:03:40|97.07|97.02|97.08|97.03|97.08|97.03|97.06|97.02|4000
1627041840000|2021-07-23 12:04:00|97.07|97.02|97.05|97.02|97.07|97.02|97.05|97.02|0
1627041850000|2021-07-23 12:04:10|||||||||40147
1627041870000|2021-07-23 12:04:30|97.04|97.01|97|96.95|97.04|97.01|97|96.92|2855
1627041880000|2021-07-23 12:04:40|97.02|96.96|97.04|96.97|97.05|96.97|97.02|96.96|2048
1627041900000|2021-07-23 12:05:00|97.03|96.96|96.99|96.93|97.03|96.96|96.97|96.91|0
1627041910000|2021-07-23 12:05:10||96.94||96.93||96.94||96.93|3060
1627041920000|2021-07-23 12:05:20|96.98|96.91|96.98|96.92|96.98|96.92|96.98|96.91|0
1627041970000|2021-07-23 12:06:10|96.97|96.91|96.94|96.89|96.97|96.91|96.93|96.86|244
1627042000000|2021-07-23 12:06:40|96.95|96.9|96.98|96.93|96.98|96.93|96.95|96.9|909
1627042010000|2021-07-23 12:06:50|96.99|96.94|97.05|96.99|97.06|96.99|96.99|96.94|4106
1627042020000|2021-07-23 12:07:00|97.04||97.04||97.04||97.04||0
1627042040000|2021-07-23 12:07:20|97.05|97|97.06|97|97.06|97|97.05|97|0
1627042050000|2021-07-23 12:07:30|97.07|97.01|97.09|97.04|97.11|97.04|97.07|97.01|0
1627042060000|2021-07-23 12:07:40|97.08|97.03|97.08|97.03|97.08|97.03|97.08|97.03|0
1627042090000|2021-07-23 12:08:10|||||||||4260
1627042110000|2021-07-23 12:08:30|||||||||3575
1627042120000|2021-07-23 12:08:40|97.07|97|97.02|96.98|97.07|97|97.02|96.98|322
1627042130000|2021-07-23 12:08:50|97.03|96.99|97.05|96.99|97.05|96.99|97.03|96.99|3
1627042140000|2021-07-23 12:09:00|97.04|96.98|97.04|96.98|97.04|96.98|97.04|96.98|0
1627042150000|2021-07-23 12:09:10|||||||||20000
1627042180000|2021-07-23 12:09:40|97.03||97.03||97.03||97.03||0
1627042200000|2021-07-23 12:10:00|97.02||97.02||97.02||97.02||0
1627042210000|2021-07-23 12:10:10|97.01|96.96|96.93|96.88|97.01|96.96|96.93|96.87|8686
1627042260000|2021-07-23 12:11:00|96.92|96.87|96.93|96.88|96.93|96.88|96.91|96.85|133
1627042340000|2021-07-23 12:12:20|96.92||96.93||96.93||96.92||20
1627042350000|2021-07-23 12:12:30|96.92||96.92||96.92||96.92||0
1627042360000|2021-07-23 12:12:40|96.93|96.89|96.93|96.88|96.93|96.89|96.93|96.88|7
1627042370000|2021-07-23 12:12:50||96.89||96.89||96.89||96.89|0
1627042380000|2021-07-23 12:13:00|96.95|96.9|97.01|96.95|97.02|96.95|96.95|96.9|1950
1627042390000|2021-07-23 12:13:10|97.02||96.98||97.02||96.98||283
1627042470000|2021-07-23 12:14:30|96.97|96.94|96.98|96.94|96.98|96.94|96.97|96.93|5803
1627042500000|2021-07-23 12:15:00||96.95||96.95||96.95||96.95|0
1627042570000|2021-07-23 12:16:10|97.01|96.96|97.05|96.99|97.06|96.99|97.01|96.96|2579
1627042590000|2021-07-23 12:16:30|97.04|97|97.06|97|97.06|97|97.04|96.99|8500
1627042610000|2021-07-23 12:16:50|97.07|97.01|97.1|97.04|97.1|97.05|97.07|97.01|1253
1627042630000|2021-07-23 12:17:10|97.09|97.02|97.1|97.03|97.1|97.03|97.06|97|5334
1627042640000|2021-07-23 12:17:20|97.09|97.04|97.09|97.04|97.09|97.04|97.09|97.04|0
1627042650000|2021-07-23 12:17:30|97.1|97.03|97.1|97.03|97.1|97.04|97.1|97.02|0
1627042670000|2021-07-23 12:17:50|||||||||4033
1627042700000|2021-07-23 12:18:20|97.09|97.02|97.1|97.04|97.1|97.04|97.08|97.02|205
1627042710000|2021-07-23 12:18:30|97.09|97.03|97.09|97.03|97.09|97.04|97.06|97.02|1970
1627042720000|2021-07-23 12:18:40|97.08||97.08||97.08||97.08||0
1627042730000|2021-07-23 12:18:50|97.09||97.09||97.09||97.09||5876
1627042740000|2021-07-23 12:19:00|97.1|97.04|97.1|97.08|97.1|97.08|97.09|97.04|246
1627042750000|2021-07-23 12:19:10|97.09|97.06|97.07|97.05|97.09|97.08|97.07|97.03|206
1627042770000|2021-07-23 12:19:30|97.09||97.1||97.1||97.09||1465
1627042790000|2021-07-23 12:19:50|97.09||97.09||97.09||97.09||3613
1627042800000|2021-07-23 12:20:00|97.08|97.03|97.09|97.04|97.09|97.05|97.03|97|17820
1627042810000|2021-07-23 12:20:10|97.11|97.05|97.15|97.09|97.16|97.09|97.11|97.05|2028
1627042820000|2021-07-23 12:20:20|97.17|97.1|97.17|97.1|97.2|97.11|97.17|97.1|1
1627042860000|2021-07-23 12:21:00|97.19|97.11|97.16|97.11|97.23|97.16|97.16|97.11|16511
1627042870000|2021-07-23 12:21:10|97.15|97.08|97.12|97.05|97.15|97.08|97.12|97.05|907
1627042910000|2021-07-23 12:21:50|97.11|97.06|97.15|97.08|97.15|97.08|97.1|97.06|2501
1627042930000|2021-07-23 12:22:10|97.14|97.09|97.15|97.09|97.15|97.09|97.13|97.09|0
1627042940000|2021-07-23 12:22:20|97.14|97.08|97.14|97.07|97.14|97.08|97.14|97.07|0
1627042950000|2021-07-23 12:22:30|97.15|97.08|97.17|97.1|97.19|97.1|97.15|97.08|2850
1627042970000|2021-07-23 12:22:50|97.16|97.09|97.15|97.08|97.16|97.09|97.15|97.08|0
1627042980000|2021-07-23 12:23:00|||||||||1300
1627042990000|2021-07-23 12:23:10|97.14|97.09|97.11|97.05|97.14|97.09|97.1|97.04|589
1627043000000|2021-07-23 12:23:20|97.1|97.04|97.1|97.03|97.1|97.04|97.09|97.02|0
1627043020000|2021-07-23 12:23:40|97.09|97.02|97.08|97.02|97.09|97.03|97.08|97.02|400
1627043040000|2021-07-23 12:24:00|97.07|97|97.03|96.96|97.07|97|97.02|96.95|6856
1627043050000|2021-07-23 12:24:10|97.02|96.97|97.02|96.96|97.03|96.97|97.02|96.96|0
1627043060000|2021-07-23 12:24:20|97.01|96.95|97.05|96.98|97.05|96.98|97.01|96.94|3458
1627043070000|2021-07-23 12:24:30||96.99||96.99||96.99||96.99|0
1627043080000|2021-07-23 12:24:40|97.04||97.04||97.04||97.04||0
1627043090000|2021-07-23 12:24:50|||||||||18055
1627043100000|2021-07-23 12:25:00|97.05|97|97.1|97.03|97.1|97.03|97.05|97|5807
1627043110000|2021-07-23 12:25:10|97.11||97.11||97.11||97.11||724
1627043130000|2021-07-23 12:25:30|97.1||97.11||97.11||97.1||0
1627043140000|2021-07-23 12:25:40|97.1||97.1||97.1||97.1||0
1627043150000|2021-07-23 12:25:50|97.11||97.11||97.11||97.11||30
1627043160000|2021-07-23 12:26:00|97.12|97.04|97.11|97.05|97.12|97.05|97.11|97.04|0
1627043170000|2021-07-23 12:26:10|97.1||97.1||97.1||97.1||0
1627043200000|2021-07-23 12:26:40|97.08|97.04|97.05|97.02|97.08|97.04|97.05|97.02|2578
1627043210000|2021-07-23 12:26:50|97.06|97.03|97.06|97.04|97.06|97.04|97.06|97.03|5136
1627043220000|2021-07-23 12:27:00|97.08|97.05|97.1|97.05|97.12|97.06|97.08|97.05|10774
1627043230000|2021-07-23 12:27:10|97.11|97.06|97.12|97.06|97.12|97.06|97.11|97.06|2500
1627043240000|2021-07-23 12:27:20|97.13|97.07|97.16|97.1|97.17|97.1|97.13|97.07|3583
1627043250000|2021-07-23 12:27:30||97.11||97.11||97.11||97.11|46
1627043270000|2021-07-23 12:27:50|97.18|97.12|97.2|97.14|97.2|97.14|97.18|97.12|1178
1627043280000|2021-07-23 12:28:00|97.21||97.22||97.22||97.21||0
1627043300000|2021-07-23 12:28:20|97.21||97.21||97.22||97.21||8
1627043310000|2021-07-23 12:28:30|97.22||97.22||97.22||97.21||22
1627043320000|2021-07-23 12:28:40|97.21||97.21||97.22||97.21||0
1627043340000|2021-07-23 12:29:00|97.22||97.22||97.22||97.22||0
1627043350000|2021-07-23 12:29:10|97.21||97.22||97.22||97.21||1
1627043360000|2021-07-23 12:29:20|97.25|97.15|97.26|97.18|97.27|97.18|97.25|97.15|1812
1627043370000|2021-07-23 12:29:30|97.27|97.19|97.26|97.2|97.28|97.2|97.25|97.19|0
1627043380000|2021-07-23 12:29:40|97.25|97.19|97.19|97.16|97.25|97.19|97.19|97.15|3283
1627043390000|2021-07-23 12:29:50||97.15||97.15||97.15||97.15|76
1627043400000|2021-07-23 12:30:00|97.18|97.14|97.18|97.11|97.18|97.14|97.15|97.1|5708
1627043420000|2021-07-23 12:30:20|97.17||97.17||97.17||97.17||0
1627043430000|2021-07-23 12:30:30|97.16|97.1|97.14|97.08|97.16|97.1|97.14|97.07|30
1627043440000|2021-07-23 12:30:40|97.13|97.1|97.13|97.1|97.13|97.1|97.13|97.1|0
1627043450000|2021-07-23 12:30:50|97.12|97.06|97.12|97.08|97.13|97.08|97.11|97.06|166
1627043480000|2021-07-23 12:31:20|97.11||97.11||97.11||97.11||296
1627043500000|2021-07-23 12:31:40|||||||||348
1627043510000|2021-07-23 12:31:50|||||||||3466
1627043530000|2021-07-23 12:32:10|97.1|97.06|97.1|97.05|97.1|97.06|97.09|97.05|3311
1627043540000|2021-07-23 12:32:20||97.06||97.06||97.06||97.06|0
1627043550000|2021-07-23 12:32:30|97.12|97.07|97.11|97.1|97.14|97.1|97.11|97.07|6950
1627043560000|2021-07-23 12:32:40|||||||||1279
1627043570000|2021-07-23 12:32:50|97.14|97.11|97.12|97.06|97.17|97.11|97.12|97.06|1328
1627043620000|2021-07-23 12:33:40||97.07||97.06||97.07||97.06|15
1627043630000|2021-07-23 12:33:50|97.11||97.1||97.11||97.1||0
1627043640000|2021-07-23 12:34:00|97.09||97.11||97.11||97.09||0
1627043650000|2021-07-23 12:34:10|97.1||97.1||97.1||97.1||51
1627043670000|2021-07-23 12:34:30|97.09|97.05|97.04|96.97|97.09|97.05|97.01|96.96|17789
1627043690000|2021-07-23 12:34:50||96.98||96.98||96.98||96.98|0
1627043700000|2021-07-23 12:35:00||96.97||96.97||96.97||96.97|0
1627043710000|2021-07-23 12:35:10|97.03|96.95|97|96.95|97.03|96.96|97|96.93|1932
1627043730000|2021-07-23 12:35:30|96.99|96.94|96.99|96.93|96.99|96.94|96.99|96.93|0
1627043740000|2021-07-23 12:35:40|97|96.94|97.04|96.98|97.04|96.99|97|96.94|6373
1627043750000|2021-07-23 12:35:50||96.99||96.97||96.99||96.97|0
1627043760000|2021-07-23 12:36:00|97.05|96.98|97.05|96.98|97.05|96.98|97.05|96.98|0
1627043770000|2021-07-23 12:36:10|97.06||97.06||97.06||97.06||24
1627043780000|2021-07-23 12:36:20|97.05|96.99|97.09|97.03|97.1|97.04|97.05|96.99|3715
1627043790000|2021-07-23 12:36:30||97.04||97.03||97.04||97.03|0
1627043810000|2021-07-23 12:36:50|97.08||97.08||97.08||97.08||0
1627043820000|2021-07-23 12:37:00|97.09||97.09||97.09||97.09||0
1627043830000|2021-07-23 12:37:10||97.04||97.04||97.04||97.04|0
1627043840000|2021-07-23 12:37:20|97.08|97.03|97.05|96.99|97.08|97.03|97.05|96.98|5046
1627043870000|2021-07-23 12:37:50|97.04||97.04||97.04||97.04||0
1627043880000|2021-07-23 12:38:00|97.03||97.02||97.03||97.02||0
1627043930000|2021-07-23 12:38:50|97.01|96.96|97.02|96.98|97.02|96.98|96.98|96.93|17484
1627043940000|2021-07-23 12:39:00|97.01|96.96|96.96|96.89|97.01|96.96|96.96|96.89|33506
1627043950000|2021-07-23 12:39:10|96.95|96.88|96.92|96.86|96.95|96.88|96.92|96.85|5237
1627043960000|2021-07-23 12:39:20|96.91|96.87|96.91|96.85|96.91|96.87|96.9|96.85|0
1627043970000|2021-07-23 12:39:30|96.9||96.9||96.9||96.9||0
1627043980000|2021-07-23 12:39:40|96.92|96.86|96.96|96.9|96.97|96.9|96.92|96.86|21209
1627044000000|2021-07-23 12:40:00|96.98|96.91|97|96.94|97.03|96.94|96.98|96.91|2235
1627044010000|2021-07-23 12:40:10|96.99|96.92|96.95|96.88|96.99|96.92|96.95|96.88|1449
1627044020000|2021-07-23 12:40:20|96.96|96.89|96.95|96.89|96.96|96.89|96.95|96.89|0
1627044060000|2021-07-23 12:41:00|96.96||96.95||96.96||96.95||5589
1627044080000|2021-07-23 12:41:20|96.94|96.88|96.94|96.88|96.94|96.88|96.94|96.87|0
1627044090000|2021-07-23 12:41:30|96.93|96.86|96.9|96.84|96.93|96.86|96.9|96.84|3576
1627044100000|2021-07-23 12:41:40||96.85||96.84||96.85||96.84|0
1627044110000|2021-07-23 12:41:50||96.85||96.85||96.85||96.85|0
1627044120000|2021-07-23 12:42:00|||||||||2400
1627044130000|2021-07-23 12:42:10|96.89|96.84|96.88|96.84|96.9|96.84|96.88|96.84|0
1627044140000|2021-07-23 12:42:20|96.9|96.85|96.96|96.89|96.97|96.89|96.9|96.85|2191
1627044150000|2021-07-23 12:42:30|96.95|96.88|96.95|96.88|96.95|96.88|96.95|96.88|0
1627044160000|2021-07-23 12:42:40|96.96|96.89|96.95|96.89|96.96|96.89|96.95|96.89|0
1627044220000|2021-07-23 12:43:40|||||||||1574804
1627044260000|2021-07-23 12:44:20|||||||||3096
1627044270000|2021-07-23 12:44:30||96.9||96.9||96.9||96.9|10
1627044290000|2021-07-23 12:44:50|||||||||1000
1627044300000|2021-07-23 12:45:00|96.94||96.94||96.94||96.94||2198
1627044340000|2021-07-23 12:45:40|96.95||96.95||96.95||96.95||1200
1627044360000|2021-07-23 12:46:00|96.94||96.94||96.94||96.94||0
1627044370000|2021-07-23 12:46:10|96.95||96.95||96.95||96.95||0
1627044380000|2021-07-23 12:46:20||96.91||96.91||96.91||96.91|0
1627044390000|2021-07-23 12:46:30|96.94|96.9|96.94|96.9|96.94|96.9|96.94|96.89|1108
1627044400000|2021-07-23 12:46:40|||||||||2040
1627044410000|2021-07-23 12:46:50|96.93|96.89|96.87|96.82|96.93|96.89|96.87|96.8|9709
1627044420000|2021-07-23 12:47:00|96.86|96.8|96.87|96.8|96.88|96.8|96.85|96.79|0
1627044470000|2021-07-23 12:47:50|96.88|96.81|96.88|96.83|96.9|96.84|96.88|96.81|0
1627044480000|2021-07-23 12:48:00||96.84||96.83||96.84||96.82|0
1627044490000|2021-07-23 12:48:10|96.87|96.82|96.87|96.83|96.88|96.84|96.87|96.82|0
1627044500000|2021-07-23 12:48:20||96.84||96.84||96.84||96.84|2247
1627044520000|2021-07-23 12:48:40|96.88|96.85|96.94|96.88|96.95|96.9|96.88|96.85|10371
1627044540000|2021-07-23 12:49:00|96.93|96.86|96.9|96.85|96.93|96.86|96.9|96.84|8714
1627044560000|2021-07-23 12:49:20|||||||||1032
1627044610000|2021-07-23 12:50:10|96.91|96.86|96.91|96.86|96.92|96.87|96.91|96.85|2020
1627044650000|2021-07-23 12:50:50|96.93|96.85|96.94|96.88|96.95|96.9|96.93|96.85|3405
1627044660000|2021-07-23 12:51:00||96.89||96.89||96.89||96.89|0
1627044670000|2021-07-23 12:51:10||96.88||96.88||96.89||96.88|0
1627044690000|2021-07-23 12:51:30|96.93|96.87|96.83|96.8|96.93|96.89|96.83|96.8|2788
1627044710000|2021-07-23 12:51:50|96.81|96.81|96.83|96.82|96.83|96.82|96.81|96.81|1612
1627044720000|2021-07-23 12:52:00|96.86|96.83|96.88|96.83|96.93|96.87|96.86|96.83|11929
1627044740000|2021-07-23 12:52:20|||||||||5000
1627044770000|2021-07-23 12:52:50|96.87|96.81|96.84|96.8|96.87|96.81|96.84|96.8|2890
1627044780000|2021-07-23 12:53:00||96.81||96.81||96.81||96.81|0
1627044790000|2021-07-23 12:53:10|96.86|96.82|96.88|96.83|96.88|96.83|96.86|96.82|5441
1627044800000|2021-07-23 12:53:20|||||||||8
1627044810000|2021-07-23 12:53:30|96.87|96.82|96.87|96.81|96.87|96.82|96.87|96.81|3000
1627044820000|2021-07-23 12:53:40|96.86|96.8|96.92|96.86|96.93|96.86|96.86|96.8|23381
1627044830000|2021-07-23 12:53:50|||||||||2388
1627044860000|2021-07-23 12:54:20||96.87||96.88||96.88||96.87|90
1627044890000|2021-07-23 12:54:50|96.91|96.86|96.91|96.84|96.91|96.86|96.91|96.84|5117
1627044900000|2021-07-23 12:55:00|96.89|96.82|96.86|96.8|96.89|96.82|96.86|96.78|0
1627044910000|2021-07-23 12:55:10|||||||||15399
1627044920000|2021-07-23 12:55:20|96.83|96.81|96.9|96.84|96.91|96.84|96.83|96.8|5916
1627044940000|2021-07-23 12:55:40|96.89||96.89||96.89||96.89||0
1627044950000|2021-07-23 12:55:50|96.9||96.9||96.9||96.9||0
1627044960000|2021-07-23 12:56:00|96.89|96.85|96.89|96.85|96.89|96.86|96.89|96.84|1000
1627044970000|2021-07-23 12:56:10|96.9|96.84|96.89|96.83|96.9|96.84|96.89|96.83|0
1627044980000|2021-07-23 12:56:20|96.88|96.82|96.87|96.82|96.88|96.82|96.87|96.81|10
1627044990000|2021-07-23 12:56:30|||||||||2000
1627045020000|2021-07-23 12:57:00|96.88|96.83|96.93|96.88|96.93|96.88|96.88|96.83|4163
1627045030000|2021-07-23 12:57:10|96.94|96.87|96.96|96.91|96.97|96.91|96.94|96.87|100
1627045040000|2021-07-23 12:57:20|96.97|96.92|97|96.94|97|96.94|96.97|96.92|2977
1627045050000|2021-07-23 12:57:30|96.99|96.93|97|96.95|97|96.95|96.99|96.93|0
1627045060000|2021-07-23 12:57:40|96.99|96.94|96.99|96.94|96.99|96.94|96.99|96.94|1043
1627045090000|2021-07-23 12:58:10|97|96.95|97|96.95|97|96.95|97|96.94|0
1627045100000|2021-07-23 12:58:20|96.99|96.94|96.95|96.9|96.99|96.94|96.95|96.9|11993
1627045110000|2021-07-23 12:58:30|96.94||96.94||96.95||96.94||0
1627045130000|2021-07-23 12:58:50|96.93||96.93||96.93||96.93||0
1627045140000|2021-07-23 12:59:00|96.92|96.89|96.91|96.88|96.92|96.89|96.9|96.85|2840
1627045180000|2021-07-23 12:59:40|96.9|96.85|96.91|96.86|96.91|96.86|96.89|96.85|2958
1627045190000|2021-07-23 12:59:50|||||||||12629
1627045200000|2021-07-23 13:00:00|96.92|96.87|96.94|96.88|96.94|96.9|96.92|96.87|4041
1627045210000|2021-07-23 13:00:10|96.93|96.89|96.93|96.86|96.93|96.89|96.93|96.86|0
1627045220000|2021-07-23 13:00:20|||||||||28
1627045240000|2021-07-23 13:00:40|96.92|96.84|96.91|96.84|96.92|96.84|96.91|96.84|2205
1627045250000|2021-07-23 13:00:50||96.86||96.86||96.86||96.86|0
1627045260000|2021-07-23 13:01:00|96.9|96.87|96.9|96.86|96.91|96.87|96.89|96.86|1163
1627045270000|2021-07-23 13:01:10|96.91|96.87|96.92|96.87|96.93|96.87|96.91|96.87|6
1627045340000|2021-07-23 13:02:20||96.88||96.87||96.88||96.87|0
1627045360000|2021-07-23 13:02:40||96.88||96.88||96.88||96.88|0
1627045390000|2021-07-23 13:03:10|96.93|96.89|96.92|96.89|96.99|96.93|96.9|96.88|37270
1627045400000|2021-07-23 13:03:20|||||||||2077
1627045420000|2021-07-23 13:03:40|96.94|96.9|96.97|96.92|96.97|96.92|96.94|96.9|2032
1627045450000|2021-07-23 13:04:10|96.99|96.93|97.06|97|97.06|97|96.99|96.93|19617
1627045460000|2021-07-23 13:04:20|97.07|97.01|97.06|97.01|97.07|97.02|97.06|97.01|0
1627045470000|2021-07-23 13:04:30||97||97||97||97|0
1627045480000|2021-07-23 13:04:40|||||||||10000
1627045510000|2021-07-23 13:05:10|||||||||265
1627045520000|2021-07-23 13:05:20|97.05|96.99|97.06|97.02|97.06|97.02|96.98|96.95|27449
1627045530000|2021-07-23 13:05:30|97.05|97|97.04|96.98|97.06|97.02|97.01|96.98|33717
1627045540000|2021-07-23 13:05:40|97.03|96.97|97.06|97.03|97.06|97.03|97.01|96.96|9804
1627045550000|2021-07-23 13:05:50|97.09|97.04|97.13|97.09|97.15|97.09|97.09|97.04|209
1627045560000|2021-07-23 13:06:00|97.12|97.07|97.14|97.08|97.15|97.08|97.08|97.04|9753
1627045570000|2021-07-23 13:06:10|97.15||97.15||97.15||97.15||0
1627045590000|2021-07-23 13:06:30|||||||||312
1627045600000|2021-07-23 13:06:40|97.14|97.07|97.13|97.08|97.14|97.08|97.13|97.07|0
1627045610000|2021-07-23 13:06:50|97.12||97.13||97.13||97.12||0
1627045620000|2021-07-23 13:07:00|97.12|97.07|97.09|97.03|97.12|97.07|97.09|97.03|913
1627045640000|2021-07-23 13:07:20|97.1|97.04|97.08|97.03|97.11|97.06|97.08|97.03|5674
1627045650000|2021-07-23 13:07:30|97.09|97.04|97.1|97.06|97.1|97.06|97.08|97.03|4146
1627045680000|2021-07-23 13:08:00|||||||||41013
1627045730000|2021-07-23 13:08:50|97.11|97.07|97.11|97.05|97.13|97.1|97.11|97.04|4951
1627045740000|2021-07-23 13:09:00|97.1|97.04|97.1|97.05|97.11|97.05|97.1|97.03|0
1627045750000|2021-07-23 13:09:10|97.09|97.03|97.07|97.02|97.09|97.03|97.07|97.02|1233
1627045760000|2021-07-23 13:09:20|97.06||97.06||97.06||97.06||0
1627045770000|2021-07-23 13:09:30|97.05|97|97.02|96.99|97.05|97|97.02|96.99|3409
1627045790000|2021-07-23 13:09:50||96.96||96.97||96.97||96.96|0
1627045800000|2021-07-23 13:10:00|97.03|96.98|97.06|97|97.06|97.01|97.03|96.98|3666
1627045810000|2021-07-23 13:10:10|97.05|96.98|97|96.96|97.05|96.99|97|96.95|2515
1627045820000|2021-07-23 13:10:20|||||||||1024
1627045830000|2021-07-23 13:10:30|96.97||97.01||97.01||96.97||4
1627045840000|2021-07-23 13:10:40|97.02||96.97||97.02||96.97||200
1627045860000|2021-07-23 13:11:00|||||||||1
1627045900000|2021-07-23 13:11:40|97.01|96.97|97.05|97|97.08|97.03|97.01|96.97|7170
1627045910000|2021-07-23 13:11:50|97.04|96.98|97.03|96.97|97.04|96.98|97.03|96.97|3262
1627045930000|2021-07-23 13:12:10|97.02|96.96|97|96.96|97.02|96.96|96.99|96.96|3397
1627045940000|2021-07-23 13:12:20|96.98|96.94|96.97|96.93|96.98|96.94|96.97|96.91|842
1627045950000|2021-07-23 13:12:30||96.94||96.94||96.94||96.94|120
1627045960000|2021-07-23 13:12:40||96.93||96.92||96.93||96.92|0
1627045970000|2021-07-23 13:12:50|96.96||96.96||96.96||96.96||256
1627045990000|2021-07-23 13:13:10|96.95|96.89|96.94|96.89|96.95|96.89|96.94|96.89|2683
1627046010000|2021-07-23 13:13:30|||||||||100
1627046040000|2021-07-23 13:14:00|96.92||96.92||96.92||96.92||0
1627046050000|2021-07-23 13:14:10|96.89|96.87|96.91|96.84|96.92|96.89|96.89|96.84|15026
1627046060000|2021-07-23 13:14:20||96.85||96.86||96.86||96.85|1200
1627046070000|2021-07-23 13:14:30||96.87||96.87||96.87||96.87|0
1627046080000|2021-07-23 13:14:40|96.9|96.86|96.95|96.89|96.95|96.89|96.9|96.86|2909
1627046090000|2021-07-23 13:14:50|96.93|96.9|96.97|96.94|96.98|96.94|96.93|96.9|7396
1627046150000|2021-07-23 13:15:50|96.96|96.93|96.96|96.91|96.96|96.93|96.96|96.91|2402
1627046160000|2021-07-23 13:16:00|96.95|96.89|96.94|96.89|96.96|96.91|96.9|96.85|6621
1627046170000|2021-07-23 13:16:10|96.93|96.86|96.9|96.86|96.93|96.86|96.9|96.86|6473
1627046180000|2021-07-23 13:16:20||96.87||96.86||96.87||96.86|0
1627046190000|2021-07-23 13:16:30|96.91|96.87|96.92|96.87|96.95|96.9|96.91|96.87|4623
1627046210000|2021-07-23 13:16:50|96.93|96.88|96.94|96.88|96.94|96.88|96.93|96.88|0
1627046220000|2021-07-23 13:17:00|96.93||96.93||96.93||96.93||0
1627046230000|2021-07-23 13:17:10|96.92|96.87|96.91|96.86|96.92|96.87|96.91|96.85|0
1627046240000|2021-07-23 13:17:20|96.9|96.87|96.9|96.84|96.9|96.87|96.9|96.84|158
1627046250000|2021-07-23 13:17:30||96.83||96.83||96.83||96.83|0
1627046270000|2021-07-23 13:17:50|||||||||3470
1627046280000|2021-07-23 13:18:00|96.88|96.84|96.89|96.85|96.9|96.85|96.88|96.84|11697
1627046290000|2021-07-23 13:18:10||96.84||96.83||96.85||96.83|2567
1627046300000|2021-07-23 13:18:20|96.9|96.84|96.9|96.84|96.9|96.84|96.9|96.84|0
1627046330000|2021-07-23 13:18:50|||||||||3196
1627046340000|2021-07-23 13:19:00|96.91|96.86|96.97|96.91|96.97|96.91|96.91|96.86|3488
1627046350000|2021-07-23 13:19:10|96.96|96.92|96.97|96.92|96.97|96.92|96.96|96.92|0
1627046360000|2021-07-23 13:19:20|||||||||547
1627046370000|2021-07-23 13:19:30||96.93||96.93||96.93||96.93|0
1627046380000|2021-07-23 13:19:40|96.98|96.94|96.96|96.94|96.99|96.94|96.96|96.94|0
1627046390000|2021-07-23 13:19:50|96.99|96.95|97.03|96.97|97.04|96.99|96.99|96.95|8718
1627046400000|2021-07-23 13:20:00|97.02|96.95|96.99|96.96|97.02|96.96|96.99|96.94|1397
1627046410000|2021-07-23 13:20:10|96.98|96.94|96.98|96.93|96.98|96.94|96.94|96.89|7070
1627046430000|2021-07-23 13:20:30|96.99|96.94|96.99|96.93|97.02|96.95|96.99|96.93|0
1627046440000|2021-07-23 13:20:40||96.92||96.92||96.92||96.92|343
1627046470000|2021-07-23 13:21:10|96.98|96.93|96.93|96.91|96.98|96.93|96.93|96.91|13397
1627046480000|2021-07-23 13:21:20|96.96|96.92|96.99|96.95|97|96.95|96.96|96.92|1
1627046510000|2021-07-23 13:21:50|97.01|96.96|97.08|97.01|97.08|97.01|97.01|96.96|10975
1627046520000|2021-07-23 13:22:00|97.09|97.02|97.06|97.01|97.09|97.03|97.06|97.01|0
1627046530000|2021-07-23 13:22:10|97.07|97.02|97.08|97.02|97.08|97.02|97.07|97.02|0
1627046540000|2021-07-23 13:22:20|97.07||97.07||97.07||97.07||0
1627046590000|2021-07-23 13:23:10|97.08|97.03|97.12|97.06|97.13|97.06|97.08|97.03|3265
1627046610000|2021-07-23 13:23:30|97.13|97.07|97.17|97.12|97.19|97.12|97.12|97.07|5828
1627046620000|2021-07-23 13:23:40|97.16|97.1|97.09|97.03|97.16|97.1|97.09|97.03|7151
1627046630000|2021-07-23 13:23:50|97.08|97.04|97.08|97.03|97.08|97.04|97.07|97.03|110
1627046670000|2021-07-23 13:24:30|97.09|97.04|97.09|97.04|97.1|97.05|97.09|97.03|0
1627046690000|2021-07-23 13:24:50|97.1||97.1||97.1||97.1||0
1627046710000|2021-07-23 13:25:10|97.12|97.06|97.13|97.07|97.15|97.09|97.12|97.06|2119
1627046720000|2021-07-23 13:25:20|||||||||192
1627046730000|2021-07-23 13:25:30|97.14|97.08|97.13|97.08|97.14|97.08|97.13|97.08|1
1627046740000|2021-07-23 13:25:40|97.16|97.09|97.16|97.1|97.17|97.1|97.16|97.09|2
1627046750000|2021-07-23 13:25:50|97.17||97.16||97.18||97.16||0
1627046760000|2021-07-23 13:26:00||97.11||97.13||97.13||97.11|250
1627046780000|2021-07-23 13:26:20||97.14||97.14||97.14||97.14|0
1627046800000|2021-07-23 13:26:40|||||||||2036
1627046830000|2021-07-23 13:27:10||97.15||97.15||97.15||97.15|2576
1627046850000|2021-07-23 13:27:30|97.19|97.16|97.14|97.09|97.23|97.17|97.14|97.09|4824
1627046860000|2021-07-23 13:27:40|97.13|97.12|97.13|97.09|97.13|97.12|97.12|97.09|1384
1627046900000|2021-07-23 13:28:20|||||||||5111
1627046910000|2021-07-23 13:28:30|97.15|97.1|97.15|97.1|97.16|97.1|97.13|97.09|2058
1627046920000|2021-07-23 13:28:40|97.16|97.11|97.17|97.1|97.18|97.12|97.16|97.1|666
1627046930000|2021-07-23 13:28:50||97.11||97.11||97.11||97.1|0
1627046950000|2021-07-23 13:29:10|97.16|97.1|97.15|97.1|97.16|97.1|97.15|97.1|10
1627046960000|2021-07-23 13:29:20|97.16|97.11|97.16|97.1|97.17|97.11|97.16|97.1|268
1627046980000|2021-07-23 13:29:40|97.15|97.09|97.15|97.09|97.15|97.1|97.12|97.08|12858
1627046990000|2021-07-23 13:29:50|97.16|97.1|97.11|97.09|97.2|97.14|97.11|97.09|10873
1627047000000|2021-07-23 13:30:00|97.1|97.08|96.98|96.93|97.1|97.08|96.96|96.92|22181
1627047010000|2021-07-23 13:30:10|96.97|96.94|96.86|96.82|96.97|96.95|96.85|96.8|18916
1627047020000|2021-07-23 13:30:20|96.89|96.83|96.9|96.83|96.94|96.87|96.83|96.76|31543
1627047030000|2021-07-23 13:30:30|96.89|96.82|96.89|96.83|96.89|96.84|96.89|96.82|0
1627047050000|2021-07-23 13:30:50|96.88|96.84|96.88|96.84|96.88|96.84|96.87|96.84|889
1627047060000|2021-07-23 13:31:00|96.9|96.85|96.98|96.93|96.99|96.93|96.9|96.85|5921
1627047070000|2021-07-23 13:31:10||96.94||96.94||96.94||96.94|0
1627047080000|2021-07-23 13:31:20|96.99|96.95|97.01|96.96|97.01|96.96|96.99|96.95|1042
1627047100000|2021-07-23 13:31:40|97|96.95|96.88|96.83|97|96.95|96.88|96.83|26803
1627047110000|2021-07-23 13:31:50|96.89|96.8|96.82|96.76|96.89|96.8|96.82|96.76|9214
1627047120000|2021-07-23 13:32:00||96.77||96.77||96.77||96.77|30
1627047130000|2021-07-23 13:32:10|||||||||30000
1627047140000|2021-07-23 13:32:20|96.78|96.78|96.89|96.82|96.89|96.82|96.78|96.78|7981
1627047150000|2021-07-23 13:32:30|96.87|96.83|96.87|96.82|96.87|96.83|96.87|96.82|191
1627047160000|2021-07-23 13:32:40|96.86|96.83|96.89|96.82|96.91|96.84|96.86|96.82|5167
1627047170000|2021-07-23 13:32:50|96.9|96.83|96.87|96.82|96.91|96.83|96.87|96.82|0
1627047180000|2021-07-23 13:33:00|96.86|96.79|96.83|96.77|96.86|96.79|96.78|96.75|2838
1627047190000|2021-07-23 13:33:10|96.84|96.78|96.84|96.79|96.87|96.81|96.84|96.78|1506
1627047200000|2021-07-23 13:33:20||96.78||96.76||96.78||96.76|0
1627047210000|2021-07-23 13:33:30|96.83||96.81||96.83||96.81||1500
1627047230000|2021-07-23 13:33:50|96.8|96.77|96.91|96.85|96.94|96.86|96.8|96.77|14977
1627047240000|2021-07-23 13:34:00|96.9|96.84|96.89|96.83|96.9|96.84|96.89|96.83|663
1627047250000|2021-07-23 13:34:10|96.9|96.84|96.93|96.86|96.93|96.86|96.89|96.84|3933
1627047260000|2021-07-23 13:34:20|96.92||96.91||96.93||96.91||0
1627047270000|2021-07-23 13:34:30|96.95|96.87|96.97|96.89|96.98|96.91|96.93|96.87|4164
1627047280000|2021-07-23 13:34:40|96.96|96.9|96.97|96.9|96.98|96.9|96.96|96.9|584
1627047290000|2021-07-23 13:34:50|96.96|96.91|97|96.93|97.01|96.93|96.95|96.91|20001
1627047300000|2021-07-23 13:35:00|96.99|96.92|96.91|96.84|97|96.92|96.91|96.84|6507
1627047310000|2021-07-23 13:35:10|96.92|96.85|96.97|96.9|96.97|96.91|96.9|96.85|13606
1627047320000|2021-07-23 13:35:20|96.96|96.88|96.97|96.89|97|96.93|96.95|96.88|6237
1627047330000|2021-07-23 13:35:30||96.9||96.9||96.9||96.9|0
1627047340000|2021-07-23 13:35:40|96.96|96.89|96.93|96.89|96.96|96.89|96.93|96.89|362
1627047350000|2021-07-23 13:35:50|96.92|96.86|96.87|96.81|96.92|96.86|96.87|96.81|4203
1627047360000|2021-07-23 13:36:00||96.82||96.82||96.82||96.82|54
1627047370000|2021-07-23 13:36:10|96.86|96.81|96.82|96.76|96.86|96.81|96.82|96.76|6239
1627047380000|2021-07-23 13:36:20|96.81||96.8||96.81||96.8||0
1627047390000|2021-07-23 13:36:30|96.81|96.77|96.82|96.76|96.82|96.77|96.81|96.76|20709
1627047400000|2021-07-23 13:36:40|96.81||96.81||96.81||96.81||0
1627047410000|2021-07-23 13:36:50|96.82|96.77|96.87|96.81|96.89|96.81|96.82|96.77|4155
1627047430000|2021-07-23 13:37:10||96.82||96.85||96.85||96.82|0
1627047450000|2021-07-23 13:37:30|96.86|96.84|96.86|96.82|96.87|96.85|96.86|96.82|1701
1627047460000|2021-07-23 13:37:40|96.87|96.83|96.89|96.83|96.9|96.83|96.87|96.82|4358
1627047470000|2021-07-23 13:37:50|96.88|96.82|96.8|96.76|96.88|96.82|96.8|96.76|12181
1627047480000|2021-07-23 13:38:00|96.79|96.75|96.73|96.68|96.8|96.75|96.73|96.68|11343
1627047490000|2021-07-23 13:38:10|96.72|96.66|96.7|96.63|96.72|96.66|96.7|96.63|1852
1627047500000|2021-07-23 13:38:20|96.69|96.62|96.64|96.6|96.69|96.62|96.64|96.59|4627
1627047510000|2021-07-23 13:38:30|96.68|96.61|96.6|96.54|96.68|96.62|96.59|96.52|7886
1627047520000|2021-07-23 13:38:40|96.59|96.55|96.75|96.69|96.76|96.69|96.59|96.55|18953
1627047530000|2021-07-23 13:38:50|96.76|96.7|96.76|96.7|96.8|96.71|96.75|96.69|8940
1627047540000|2021-07-23 13:39:00|96.75|96.69|96.68|96.63|96.75|96.7|96.68|96.63|20141
1627047550000|2021-07-23 13:39:10|96.67|96.64|96.74|96.68|96.74|96.68|96.67|96.64|4921
1627047560000|2021-07-23 13:39:20|96.75|96.69|96.79|96.74|96.81|96.74|96.75|96.69|1
1627047570000|2021-07-23 13:39:30|96.78|96.72|96.75|96.71|96.78|96.72|96.75|96.71|1648
1627047580000|2021-07-23 13:39:40|96.78|96.72|96.79|96.73|96.8|96.74|96.78|96.72|2
1627047590000|2021-07-23 13:39:50|96.8||96.8||96.81||96.8||10
1627047600000|2021-07-23 13:40:00|96.81|96.72|96.75|96.69|96.81|96.72|96.74|96.67|6559
1627047610000|2021-07-23 13:40:10|96.77|96.7|96.82|96.74|96.82|96.75|96.77|96.7|2260
1627047620000|2021-07-23 13:40:20|96.83|96.75|96.81|96.76|96.84|96.76|96.81|96.75|0
1627047630000|2021-07-23 13:40:30|96.8|96.75|96.78|96.71|96.8|96.76|96.78|96.71|340
1627047640000|2021-07-23 13:40:40|96.77|96.72|96.74|96.68|96.77|96.72|96.74|96.68|585
1627047650000|2021-07-23 13:40:50|96.73|96.69|96.73|96.67|96.73|96.69|96.73|96.67|59
1627047660000|2021-07-23 13:41:00||96.66||96.66||96.66||96.65|0
1627047670000|2021-07-23 13:41:10||96.67||96.68||96.68||96.67|9965
1627047680000|2021-07-23 13:41:20||96.67||96.68||96.68||96.67|0
1627047690000|2021-07-23 13:41:30|96.74|96.69|96.77|96.7|96.78|96.73|96.74|96.69|2427
1627047700000|2021-07-23 13:41:40|96.76|96.69|96.71|96.67|96.76|96.7|96.71|96.67|976
1627047710000|2021-07-23 13:41:50|96.72|96.68|96.77|96.7|96.78|96.7|96.71|96.68|0
1627047720000|2021-07-23 13:42:00|96.78||96.78||96.78||96.78||19600
1627047730000|2021-07-23 13:42:10|96.77||96.78||96.78||96.77||0
1627047750000|2021-07-23 13:42:30|96.8|96.71|96.8|96.74|96.87|96.8|96.8|96.71|16408
1627047760000|2021-07-23 13:42:40|96.79|96.73|96.76|96.7|96.79|96.73|96.76|96.7|505
1627047770000|2021-07-23 13:42:50|96.77|96.71|96.77|96.7|96.77|96.71|96.77|96.7|25
1627047780000|2021-07-23 13:43:00|96.76||96.76||96.76||96.76||0
1627047790000|2021-07-23 13:43:10|96.77|96.71|96.76|96.7|96.8|96.75|96.74|96.7|8628
1627047800000|2021-07-23 13:43:20|96.75|96.69|96.77|96.71|96.77|96.71|96.7|96.67|13633
1627047810000|2021-07-23 13:43:30|96.75|96.72|96.75|96.73|96.75|96.73|96.75|96.72|0
1627047820000|2021-07-23 13:43:40||96.72||96.72||96.72||96.72|100
1627047830000|2021-07-23 13:43:50||96.73||96.72||96.73||96.72|7
1627047840000|2021-07-23 13:44:00||96.73||96.73||96.73||96.73|533
1627047850000|2021-07-23 13:44:10|96.77|96.74|96.81|96.79|96.85|96.79|96.77|96.74|6638
1627047860000|2021-07-23 13:44:20|||||||||2
1627047880000|2021-07-23 13:44:40||96.8||96.8||96.8||96.8|30
1627047890000|2021-07-23 13:44:50|96.84|96.81|96.88|96.81|96.89|96.83|96.82|96.76|25018
1627047900000|2021-07-23 13:45:00|96.87|96.8|96.87|96.81|96.88|96.81|96.86|96.8|1590
1627047910000|2021-07-23 13:45:10|96.86|96.79|96.84|96.79|96.86|96.79|96.84|96.78|2087
1627047920000|2021-07-23 13:45:20|96.83||96.84||96.84||96.83||360
1627047930000|2021-07-23 13:45:30|96.83||96.83||96.83||96.83||0
1627047950000|2021-07-23 13:45:50|96.82|96.78|96.78|96.73|96.82|96.78|96.77|96.7|9810
1627047960000|2021-07-23 13:46:00|96.77|96.71|96.79|96.73|96.79|96.74|96.76|96.7|1766
1627047970000|2021-07-23 13:46:10|96.78|96.74|96.79|96.74|96.79|96.74|96.78|96.74|0
1627047980000|2021-07-23 13:46:20||96.73||96.73||96.74||96.73|8
1627047990000|2021-07-23 13:46:30||96.74||96.74||96.74||96.73|0
1627048000000|2021-07-23 13:46:40|96.81|96.75|96.82|96.76|96.84|96.76|96.81|96.75|789
1627048010000|2021-07-23 13:46:50|96.81|96.75|96.79|96.74|96.81|96.76|96.79|96.74|0
1627048020000|2021-07-23 13:47:00|96.8|96.75|96.71|96.66|96.8|96.75|96.71|96.65|12502
1627048030000|2021-07-23 13:47:10|96.74|96.67|96.74|96.69|96.75|96.69|96.72|96.67|1655
1627048040000|2021-07-23 13:47:20|96.73|96.68|96.74|96.69|96.74|96.69|96.73|96.68|500
1627048050000|2021-07-23 13:47:30|96.73|96.68|96.73|96.69|96.73|96.69|96.73|96.68|57
1627048060000|2021-07-23 13:47:40|96.74|96.7|96.74|96.69|96.74|96.7|96.73|96.69|1652
1627048070000|2021-07-23 13:47:50|96.73|96.7|96.73|96.69|96.73|96.7|96.73|96.69|0
1627048080000|2021-07-23 13:48:00|96.74|96.7|96.77|96.72|96.8|96.72|96.74|96.7|24278
1627048090000|2021-07-23 13:48:10|96.79|96.73|96.8|96.75|96.8|96.75|96.77|96.73|2989
1627048100000|2021-07-23 13:48:20|96.79|96.74|96.83|96.77|96.87|96.81|96.79|96.74|2392
1627048110000|2021-07-23 13:48:30|96.82|96.76|96.79|96.74|96.82|96.76|96.78|96.74|22577
1627048120000|2021-07-23 13:48:40|96.78|96.75|96.79|96.75|96.79|96.75|96.78|96.75|1948
1627048130000|2021-07-23 13:48:50|96.85|96.76|96.85|96.79|96.85|96.79|96.85|96.76|2
1627048140000|2021-07-23 13:49:00|96.84|96.78|96.84|96.79|96.85|96.79|96.82|96.76|20529
1627048150000|2021-07-23 13:49:10|96.83|96.77|96.74|96.69|96.83|96.77|96.74|96.69|17329
1627048160000|2021-07-23 13:49:20||96.7||96.69||96.71||96.69|0
1627048170000|2021-07-23 13:49:30||96.7||96.69||96.7||96.69|0
1627048180000|2021-07-23 13:49:40||96.7||96.7||96.71||96.7|0
1627048190000|2021-07-23 13:49:50|96.73|96.69|96.68|96.64|96.73|96.69|96.68|96.64|10061
1627048200000|2021-07-23 13:50:00|96.67|96.63|96.65|96.6|96.67|96.63|96.65|96.59|8233
1627048210000|2021-07-23 13:50:10|96.64|96.59|96.59|96.56|96.64|96.59|96.59|96.54|7048
1627048220000|2021-07-23 13:50:20|||||||||74
1627048230000|2021-07-23 13:50:30||96.57||96.58||96.58||96.57|0
1627048250000|2021-07-23 13:50:50|96.63|96.59|96.65|96.61|96.65|96.61|96.63|96.59|1305
1627048260000|2021-07-23 13:51:00|96.64|96.59|96.55|96.5|96.64|96.6|96.54|96.5|22188
1627048290000|2021-07-23 13:51:30|96.56|96.51|96.57|96.52|96.57|96.52|96.56|96.51|0
1627048300000|2021-07-23 13:51:40|96.56|96.51|96.52|96.5|96.56|96.51|96.52|96.5|0
1627048310000|2021-07-23 13:51:50|96.51|96.48|96.4|96.34|96.51|96.48|96.39|96.32|117840
1627048320000|2021-07-23 13:52:00|96.39|96.33|96.34|96.32|96.39|96.33|96.33|96.27|13236
1627048330000|2021-07-23 13:52:10|96.35|96.33|96.39|96.36|96.39|96.36|96.35|96.33|22703
1627048340000|2021-07-23 13:52:20|96.42|96.37|96.41|96.36|96.45|96.38|96.41|96.36|8076
1627048360000|2021-07-23 13:52:40|96.4|96.37|96.28|96.24|96.4|96.37|96.27|96.22|10998
1627048370000|2021-07-23 13:52:50|96.27|96.22|96.32|96.28|96.37|96.3|96.23|96.21|111649
1627048380000|2021-07-23 13:53:00|96.31|96.26|96.25|96.21|96.31|96.26|96.25|96.18|10921
1627048390000|2021-07-23 13:53:10|96.24|96.2|96.21|96.19|96.24|96.21|96.2|96.15|30697
1627048400000|2021-07-23 13:53:20|96.2|96.15|96.13|96.1|96.23|96.19|96.13|96.1|36441
1627048410000|2021-07-23 13:53:30|96.12|96.08|96.1|96.08|96.13|96.08|96.1|96.05|6384
1627048420000|2021-07-23 13:53:40|96.09|96.07|96.09|96.02|96.1|96.07|96.07|96|12156
1627048430000|2021-07-23 13:53:50||96.03||96.03||96.03||96.03|0
1627048440000|2021-07-23 13:54:00|96.08|96.04|96.08|96.05|96.1|96.05|96.07|96.04|8430
1627048450000|2021-07-23 13:54:10|96.07|96.02|96.06|96.03|96.07|96.03|96.01|95.96|42840
1627048460000|2021-07-23 13:54:20|96.04|96.04|96.02|95.98|96.12|96.05|96.02|95.98|22502
1627048470000|2021-07-23 13:54:30|96.03|95.99|96.03|95.99|96.03|96|96|95.98|6686
1627048480000|2021-07-23 13:54:40|96.02|95.98|95.99|95.93|96.03|95.98|95.95|95.9|14244
1627048490000|2021-07-23 13:54:50|96.01|95.94|96.02|95.97|96.03|95.97|96.01|95.94|1000
1627048500000|2021-07-23 13:55:00|96.03|95.98|96.03|96.01|96.03|96.01|96.03|95.98|4522
1627048510000|2021-07-23 13:55:10|96.02|96|96|95.94|96.03|96|95.99|95.91|9403
1627048520000|2021-07-23 13:55:20|95.99|95.93|96.05|96|96.06|96|95.99|95.93|23665
1627048530000|2021-07-23 13:55:30|96.03|96.01|96.09|96.02|96.14|96.07|96.03|96.01|11136
1627048540000|2021-07-23 13:55:40|96.1|96.03|96.05|96|96.15|96.07|96.04|95.97|26679
1627048550000|2021-07-23 13:55:50||95.99||95.99||95.99||95.99|0
1627048570000|2021-07-23 13:56:10|96.04||96.04||96.04||96.04||3356
1627048580000|2021-07-23 13:56:20|96.07|96|96.1|96.06|96.13|96.07|96.07|96|3068
1627048590000|2021-07-23 13:56:30|96.13|96.07|96.15|96.1|96.19|96.1|96.13|96.07|2116
1627048600000|2021-07-23 13:56:40|96.14|96.09|96.09|96.04|96.15|96.09|96.07|96.02|8390
1627048610000|2021-07-23 13:56:50|96.1|96.02|96.07|96.02|96.11|96.02|96.07|96.02|171
1627048620000|2021-07-23 13:57:00|96.06|95.98|96.02|95.95|96.06|95.98|95.99|95.93|4913
1627048630000|2021-07-23 13:57:10|96|95.96|96|95.96|96|95.96|95.99|95.95|400
1627048640000|2021-07-23 13:57:20|96.04|95.97|96.05|96.01|96.05|96.01|96.04|95.97|53
1627048650000|2021-07-23 13:57:30|96.08|96.02|96.08|96.03|96.11|96.03|96.08|96.02|3820
1627048660000|2021-07-23 13:57:40|96.07|96.02|95.98|95.93|96.07|96.02|95.98|95.93|29835
1627048670000|2021-07-23 13:57:50|95.97|95.91|95.94|95.9|95.97|95.93|95.94|95.9|2469
1627048680000|2021-07-23 13:58:00|95.95|95.91|95.95|95.89|95.95|95.91|95.9|95.84|10385
1627048690000|2021-07-23 13:58:10|95.94|95.93|95.94|95.88|95.95|95.93|95.92|95.87|15507
1627048700000|2021-07-23 13:58:20|95.93|95.87|95.88|95.84|95.93|95.87|95.85|95.83|18287
1627048710000|2021-07-23 13:58:30|95.89|95.85|95.93|95.88|95.94|95.88|95.89|95.85|111039
1627048720000|2021-07-23 13:58:40|95.95|95.89|95.94|95.88|95.97|95.9|95.94|95.87|50585
1627048730000|2021-07-23 13:58:50|95.93|95.87|95.96|95.91|95.99|95.92|95.92|95.87|3001
1627048740000|2021-07-23 13:59:00|95.97|95.92|96|95.94|96.01|95.94|95.96|95.92|3384
1627048750000|2021-07-23 13:59:10|95.97||96||96.01||95.97||123
1627048770000|2021-07-23 13:59:30|95.97|95.93|95.96|95.91|95.97|95.93|95.94|95.88|2036
1627048790000|2021-07-23 13:59:50|95.95|95.89|95.89|95.84|95.95|95.89|95.88|95.8|8059
1627048800000|2021-07-23 14:00:00|95.91|95.85|95.94|95.87|95.95|95.88|95.91|95.85|2502
1627048810000|2021-07-23 14:00:10|95.95|95.89|95.93|95.87|95.99|95.94|95.92|95.86|7743
1627048820000|2021-07-23 14:00:20|95.95|95.88|95.96|95.89|95.97|95.9|95.95|95.87|1872
1627048830000|2021-07-23 14:00:30||95.9||95.9||95.9||95.9|1106
1627048840000|2021-07-23 14:00:40|95.98|95.91|95.98|95.92|96.01|95.93|95.98|95.9|140
1627048850000|2021-07-23 14:00:50|95.97|95.91|95.88|95.82|95.97|95.92|95.86|95.81|6073
1627048860000|2021-07-23 14:01:00|95.89|95.83|95.88|95.83|95.9|95.85|95.88|95.82|0
1627048870000|2021-07-23 14:01:10|95.89|95.84|95.92|95.88|95.92|95.88|95.89|95.84|1709
1627048880000|2021-07-23 14:01:20|95.95|95.89|95.97|95.89|95.99|95.9|95.95|95.89|1813
1627048900000|2021-07-23 14:01:40|95.96|95.9|95.95|95.89|95.96|95.9|95.95|95.89|0
1627048910000|2021-07-23 14:01:50|95.96|95.9|95.91|95.86|95.96|95.9|95.91|95.86|2922
1627048920000|2021-07-23 14:02:00|95.9|95.85|95.94|95.87|95.95|95.87|95.88|95.84|4066
1627048930000|2021-07-23 14:02:10|95.95|95.88|95.95|95.9|95.98|95.91|95.93|95.88|0
1627048940000|2021-07-23 14:02:20|95.94|95.88|95.89|95.83|95.94|95.88|95.88|95.82|2422
1627048950000|2021-07-23 14:02:30|95.88|95.82|95.88|95.82|95.88|95.82|95.88|95.8|10
1627048960000|2021-07-23 14:02:40|95.87|95.81|95.78|95.71|95.87|95.81|95.75|95.68|14956
1627048970000|2021-07-23 14:02:50|95.77|95.7|95.63|95.56|95.77|95.71|95.63|95.56|20702
1627048980000|2021-07-23 14:03:00|95.64|95.57|95.67|95.59|95.68|95.59|95.64|95.57|0
1627048990000|2021-07-23 14:03:10|95.65|95.6|95.66|95.6|95.69|95.62|95.65|95.6|15547
1627049000000|2021-07-23 14:03:20|95.65|95.59|95.68|95.62|95.68|95.62|95.62|95.58|5614
1627049010000|2021-07-23 14:03:30|95.67|95.61|95.64|95.55|95.67|95.61|95.64|95.54|1168
1627049020000|2021-07-23 14:03:40|95.63|95.57|95.61|95.56|95.63|95.57|95.59|95.53|18295
1627049030000|2021-07-23 14:03:50||95.57||95.57||95.57||95.57|0
1627049040000|2021-07-23 14:04:00|95.62|95.58|95.77|95.7|95.79|95.72|95.62|95.58|25178
1627049050000|2021-07-23 14:04:10|95.78|95.71|95.84|95.78|95.87|95.79|95.77|95.7|4426
1627049060000|2021-07-23 14:04:20|95.85|95.79|95.84|95.8|95.87|95.8|95.84|95.79|3894
1627049070000|2021-07-23 14:04:30||95.79||95.79||95.79||95.78|6
1627049080000|2021-07-23 14:04:40||95.78||95.78||95.79||95.78|66
1627049090000|2021-07-23 14:04:50|95.83|95.77|95.84|95.79|95.84|95.79|95.81|95.77|6719
1627049100000|2021-07-23 14:05:00|95.88|95.8|95.9|95.84|95.9|95.84|95.88|95.8|1
1627049110000|2021-07-23 14:05:10|95.89|95.83|95.75|95.68|95.89|95.83|95.69|95.65|20067
1627049120000|2021-07-23 14:05:20|95.74|95.67|95.73|95.66|95.74|95.67|95.73|95.66|38
1627049130000|2021-07-23 14:05:30|95.76|95.69|95.75|95.69|95.76|95.69|95.75|95.69|313
1627049140000|2021-07-23 14:05:40|95.76|95.7|95.85|95.78|95.85|95.78|95.76|95.7|16665
1627049150000|2021-07-23 14:05:50|95.84|95.77|95.75|95.68|95.84|95.78|95.75|95.68|22786
1627049160000|2021-07-23 14:06:00|95.76|95.69|95.71|95.64|95.76|95.71|95.71|95.64|7702
1627049170000|2021-07-23 14:06:10|95.72|95.65|95.71|95.66|95.72|95.66|95.7|95.63|254
1627049180000|2021-07-23 14:06:20|95.75|95.67|95.77|95.69|95.78|95.71|95.71|95.67|1728
1627049190000|2021-07-23 14:06:30|95.76|95.7|95.75|95.7|95.76|95.7|95.75|95.7|2
1627049210000|2021-07-23 14:06:50|95.76|95.71|95.82|95.79|95.83|95.79|95.76|95.71|19933
1627049220000|2021-07-23 14:07:00|95.85|95.8|95.85|95.8|95.89|95.8|95.83|95.8|7101
1627049230000|2021-07-23 14:07:10|95.84|95.79|95.78|95.73|95.84|95.8|95.78|95.73|2623
1627049240000|2021-07-23 14:07:20|95.77|95.72|95.77|95.71|95.79|95.73|95.75|95.71|23021
1627049250000|2021-07-23 14:07:30|95.76||95.76||95.77||95.76||0
1627049260000|2021-07-23 14:07:40|95.77|95.72|95.77|95.72|95.77|95.72|95.77|95.72|5
1627049280000|2021-07-23 14:08:00|95.76|95.71|95.73|95.69|95.76|95.71|95.7|95.63|38783
1627049290000|2021-07-23 14:08:10|95.72|95.68|95.72|95.67|95.73|95.69|95.72|95.67|11
1627049300000|2021-07-23 14:08:20|95.73|95.68|95.73|95.68|95.73|95.68|95.72|95.67|0
1627049310000|2021-07-23 14:08:30|95.72|95.67|95.72|95.68|95.73|95.68|95.72|95.67|507
1627049320000|2021-07-23 14:08:40|95.73|95.72|95.75|95.71|95.79|95.76|95.73|95.68|6180
1627049330000|2021-07-23 14:08:50|95.76|95.72|95.76|95.71|95.77|95.72|95.76|95.71|48
1627049340000|2021-07-23 14:09:00|95.75||95.75||95.75||95.75||0
1627049360000|2021-07-23 14:09:20|95.74|95.7|95.82|95.76|95.83|95.76|95.73|95.69|7494
1627049370000|2021-07-23 14:09:30|95.81|95.77|95.81|95.77|95.81|95.77|95.81|95.77|0
1627049380000|2021-07-23 14:09:40|95.8|95.76|95.78|95.75|95.8|95.76|95.78|95.75|9409
1627049390000|2021-07-23 14:09:50|95.82|95.76|95.87|95.81|95.88|95.81|95.82|95.76|3187
1627049400000|2021-07-23 14:10:00|95.86|95.8|95.86|95.81|95.87|95.81|95.86|95.8|1093
1627049410000|2021-07-23 14:10:10|95.87|95.82|95.87|95.82|95.87|95.82|95.87|95.82|0
1627049420000|2021-07-23 14:10:20|95.86||95.86||95.86||95.86||650
1627049430000|2021-07-23 14:10:30|95.85|95.8|95.82|95.78|95.85|95.8|95.82|95.78|10230
1627049440000|2021-07-23 14:10:40|95.81|95.79|95.82|95.78|95.82|95.79|95.81|95.78|3055
1627049450000|2021-07-23 14:10:50|95.81||95.81||95.81||95.81||0
1627049460000|2021-07-23 14:11:00|95.82|95.79|95.87|95.82|95.9|95.83|95.82|95.79|7093
1627049470000|2021-07-23 14:11:10||95.81||95.81||95.81||95.81|18562
1627049480000|2021-07-23 14:11:20|95.86|95.82|95.86|95.81|95.86|95.82|95.85|95.81|1
1627049490000|2021-07-23 14:11:30|95.85||95.85||95.85||95.85||3000
1627049520000|2021-07-23 14:12:00|95.84|95.8|95.79|95.76|95.85|95.8|95.79|95.75|24480
1627049530000|2021-07-23 14:12:10|95.78|95.75|95.74|95.7|95.78|95.75|95.72|95.7|12136
1627049540000|2021-07-23 14:12:20|95.73|95.69|95.7|95.64|95.73|95.69|95.69|95.64|9801
1627049550000|2021-07-23 14:12:30|95.72|95.65|95.72|95.68|95.72|95.68|95.68|95.64|2589
1627049560000|2021-07-23 14:12:40|95.75|95.69|95.74|95.68|95.77|95.71|95.74|95.68|3982
1627049570000|2021-07-23 14:12:50|95.73|95.67|95.68|95.63|95.73|95.67|95.68|95.63|2553
1627049580000|2021-07-23 14:13:00|95.69|95.65|95.68|95.65|95.69|95.65|95.68|95.65|0
1627049600000|2021-07-23 14:13:20|95.7|95.66|95.7|95.67|95.74|95.69|95.7|95.66|8097
1627049610000|2021-07-23 14:13:30|95.69|95.66|95.64|95.61|95.69|95.66|95.64|95.59|8392
1627049620000|2021-07-23 14:13:40|95.63|95.59|95.59|95.55|95.63|95.59|95.58|95.53|8567
1627049630000|2021-07-23 14:13:50|95.6|95.56|95.64|95.6|95.66|95.6|95.6|95.56|4779
1627049640000|2021-07-23 14:14:00|95.63|95.59|95.68|95.62|95.69|95.62|95.63|95.57|4512
1627049650000|2021-07-23 14:14:10|95.69|95.63|95.69|95.63|95.71|95.63|95.69|95.63|259
1627049660000|2021-07-23 14:14:20|95.7|95.64|95.68|95.64|95.74|95.69|95.68|95.63|39361
1627049680000|2021-07-23 14:14:40|95.71|95.65|95.73|95.68|95.73|95.68|95.71|95.65|2649
1627049690000|2021-07-23 14:14:50|95.72|95.67|95.65|95.59|95.72|95.67|95.65|95.58|6267
1627049700000|2021-07-23 14:15:00|95.64|95.6|95.65|95.61|95.68|95.62|95.63|95.6|1358
1627049710000|2021-07-23 14:15:10|95.64|95.6|95.64|95.61|95.65|95.62|95.64|95.6|1834
1627049720000|2021-07-23 14:15:20|95.63|95.6|95.64|95.58|95.67|95.61|95.61|95.58|6428
1627049730000|2021-07-23 14:15:30|95.63|95.56|95.59|95.53|95.63|95.56|95.59|95.51|7072
1627049740000|2021-07-23 14:15:40|95.58|95.51|95.58|95.54|95.58|95.54|95.56|95.5|2435
1627049750000|2021-07-23 14:15:50|95.6|95.53|95.6|95.55|95.6|95.55|95.6|95.53|1770
1627049760000|2021-07-23 14:16:00||95.56||95.56||95.56||95.56|0
1627049770000|2021-07-23 14:16:10|95.63|95.57|95.7|95.64|95.7|95.64|95.63|95.57|12865
1627049780000|2021-07-23 14:16:20|95.71|95.65|95.67|95.63|95.71|95.65|95.67|95.63|1368
1627049790000|2021-07-23 14:16:30|95.66|95.64|95.69|95.64|95.69|95.64|95.66|95.64|1753
1627049800000|2021-07-23 14:16:40|95.73|95.65|95.77|95.68|95.77|95.68|95.73|95.65|41
1627049810000|2021-07-23 14:16:50|95.78|95.69|95.77|95.7|95.78|95.7|95.77|95.69|2197
1627049820000|2021-07-23 14:17:00|95.78|95.71|95.83|95.76|95.83|95.76|95.78|95.71|8
1627049850000|2021-07-23 14:17:30|||||||||275
1627049860000|2021-07-23 14:17:40|||||||||2500
1627049870000|2021-07-23 14:17:50|95.82|95.75|95.76|95.7|95.82|95.76|95.76|95.68|18606
1627049880000|2021-07-23 14:18:00|95.75|95.68|95.63|95.6|95.75|95.68|95.63|95.58|10371
1627049890000|2021-07-23 14:18:10|95.62|95.58|95.6|95.55|95.64|95.58|95.6|95.55|1939
1627049900000|2021-07-23 14:18:20|95.59|95.54|95.59|95.53|95.61|95.55|95.53|95.52|7945
1627049910000|2021-07-23 14:18:30|95.58|95.52|95.58|95.54|95.58|95.55|95.56|95.52|7095
1627049920000|2021-07-23 14:18:40||95.55||95.53||95.55||95.53|0
1627049930000|2021-07-23 14:18:50|95.57|95.54|95.59|95.55|95.61|95.56|95.57|95.53|6393
1627049940000|2021-07-23 14:19:00|||||||||10000
1627049950000|2021-07-23 14:19:10|95.61|95.56|95.61|95.57|95.61|95.57|95.61|95.55|396
1627049960000|2021-07-23 14:19:20|95.64|95.58|95.63|95.58|95.67|95.6|95.61|95.57|3473
1627049970000|2021-07-23 14:19:30|95.62|95.57|95.59|95.54|95.62|95.57|95.59|95.54|7591
1627049980000|2021-07-23 14:19:40||95.53||95.54||95.54||95.53|2145
1627049990000|2021-07-23 14:19:50|95.58|95.53|95.61|95.56|95.62|95.56|95.57|95.52|216
1627050000000|2021-07-23 14:20:00|95.6|95.55|95.53|95.48|95.6|95.55|95.51|95.45|16084
1627050020000|2021-07-23 14:20:20|95.55|95.49|95.57|95.52|95.6|95.54|95.55|95.49|17006
1627050030000|2021-07-23 14:20:30|95.6|95.53|95.6|95.54|95.61|95.55|95.6|95.53|1430
1627050040000|2021-07-23 14:20:40|95.61|95.55|95.6|95.56|95.62|95.56|95.6|95.55|0
1627050050000|2021-07-23 14:20:50|95.59|95.55|95.52|95.45|95.59|95.55|95.52|95.44|8427
1627050060000|2021-07-23 14:21:00|95.51|95.46|95.5|95.46|95.51|95.46|95.5|95.46|6151
1627050070000|2021-07-23 14:21:10|95.49|95.42|95.47|95.4|95.49|95.42|95.47|95.39|451
1627050080000|2021-07-23 14:21:20|95.46|95.41|95.46|95.41|95.48|95.42|95.46|95.41|2002
1627050110000|2021-07-23 14:21:50|95.49|95.42|95.47|95.43|95.49|95.43|95.45|95.42|18983
1627050120000|2021-07-23 14:22:00|95.49|95.44|95.49|95.44|95.52|95.45|95.49|95.44|2245
1627050130000|2021-07-23 14:22:10|95.48|95.45|95.53|95.48|95.53|95.48|95.48|95.45|10974
1627050140000|2021-07-23 14:22:20|95.52|95.47|95.52|95.48|95.52|95.48|95.51|95.46|5908
1627050150000|2021-07-23 14:22:30|||||||||1339
1627050160000|2021-07-23 14:22:40|95.53|95.49|95.56|95.5|95.57|95.5|95.53|95.49|4677
1627050170000|2021-07-23 14:22:50|95.57|95.51|95.59|95.55|95.6|95.55|95.57|95.51|2367
1627050180000|2021-07-23 14:23:00|95.58|95.54|95.51|95.48|95.58|95.55|95.51|95.44|10668
1627050190000|2021-07-23 14:23:10|95.53|95.49|95.55|95.5|95.58|95.51|95.53|95.49|5244
1627050210000|2021-07-23 14:23:30|95.56|95.51|95.57|95.53|95.57|95.54|95.56|95.51|8041
1627050220000|2021-07-23 14:23:40|95.56|95.52|95.57|95.52|95.57|95.52|95.55|95.52|369
1627050230000|2021-07-23 14:23:50|95.56|95.53|95.61|95.56|95.62|95.56|95.56|95.53|7098
1627050240000|2021-07-23 14:24:00|95.6|95.57|95.59|95.54|95.64|95.57|95.58|95.54|34805
1627050250000|2021-07-23 14:24:10|95.58|95.53|95.55|95.51|95.58|95.53|95.55|95.51|799
1627050260000|2021-07-23 14:24:20|95.54|95.5|95.55|95.5|95.55|95.5|95.53|95.5|503
1627050270000|2021-07-23 14:24:30|95.54|95.51|95.57|95.52|95.59|95.53|95.53|95.51|1957
1627050280000|2021-07-23 14:24:40|95.58|95.53|95.58|95.55|95.58|95.55|95.58|95.53|2993
1627050290000|2021-07-23 14:24:50|95.57|95.53|95.57|95.53|95.58|95.53|95.57|95.53|293
1627050300000|2021-07-23 14:25:00|95.56|95.52|95.54|95.5|95.56|95.52|95.54|95.5|8207
1627050310000|2021-07-23 14:25:10|95.55|95.51|95.57|95.53|95.57|95.54|95.55|95.51|1614
1627050320000|2021-07-23 14:25:20|95.56|95.52|95.56|95.51|95.57|95.52|95.56|95.5|4301
1627050330000|2021-07-23 14:25:30|95.55|95.5|95.54|95.49|95.55|95.5|95.51|95.48|5136
1627050340000|2021-07-23 14:25:40|95.53|95.5|95.55|95.5|95.56|95.5|95.53|95.5|2
1627050350000|2021-07-23 14:25:50|95.56|95.51|95.56|95.53|95.56|95.53|95.56|95.51|1706
1627050370000|2021-07-23 14:26:10|95.55|95.52|95.56|95.51|95.58|95.55|95.55|95.5|14003
1627050390000|2021-07-23 14:26:30|95.58|95.52|95.63|95.58|95.64|95.59|95.58|95.52|3970
1627050400000|2021-07-23 14:26:40|95.64|95.59|95.63|95.58|95.65|95.59|95.63|95.58|0
1627050410000|2021-07-23 14:26:50|95.64|95.59|95.66|95.62|95.7|95.64|95.64|95.59|15337
1627050420000|2021-07-23 14:27:00|95.67||95.68||95.69||95.67||0
1627050430000|2021-07-23 14:27:10|95.69|95.63|95.82|95.76|95.84|95.78|95.69|95.63|15992
1627050440000|2021-07-23 14:27:20|95.83|95.77|95.85|95.8|95.87|95.8|95.83|95.77|333
1627050450000|2021-07-23 14:27:30|95.84|95.78|95.82|95.78|95.84|95.78|95.82|95.77|1185
1627050460000|2021-07-23 14:27:40|95.81|95.76|95.82|95.77|95.82|95.77|95.8|95.76|7107
1627050480000|2021-07-23 14:28:00|95.83|95.78|95.89|95.83|95.9|95.83|95.83|95.78|4020
1627050490000|2021-07-23 14:28:10|95.91|95.84|95.96|95.9|96.01|95.93|95.91|95.84|9411
1627050500000|2021-07-23 14:28:20|95.95|95.91|95.96|95.9|95.96|95.92|95.95|95.89|0
1627050510000|2021-07-23 14:28:30|95.99|95.91|95.99|95.94|96.02|95.95|95.99|95.91|2
1627050520000|2021-07-23 14:28:40|95.98|95.92|95.94|95.89|95.98|95.92|95.94|95.89|4738
1627050530000|2021-07-23 14:28:50|95.93|95.91|95.87|95.81|95.93|95.91|95.85|95.81|34472
1627050540000|2021-07-23 14:29:00|95.86|95.79|95.83|95.78|95.86|95.79|95.82|95.78|9392
1627050550000|2021-07-23 14:29:10|95.84|95.79|95.83|95.78|95.85|95.79|95.83|95.78|20
1627050560000|2021-07-23 14:29:20|95.82||95.82||95.82||95.82||2000
1627050570000|2021-07-23 14:29:30|95.81||95.81||95.81||95.81||0
1627050580000|2021-07-23 14:29:40|95.85|95.77|95.84|95.78|95.85|95.81|95.81|95.77|3753
1627050590000|2021-07-23 14:29:50|95.85|95.79|95.92|95.86|95.94|95.88|95.85|95.79|21940
1627050600000|2021-07-23 14:30:00|95.91|95.85|95.92|95.86|95.92|95.86|95.91|95.85|8874
1627050610000|2021-07-23 14:30:10|95.91|95.85|95.88|95.84|95.91|95.85|95.87|95.84|1341
1627050620000|2021-07-23 14:30:20|95.87|95.82|95.81|95.76|95.87|95.82|95.81|95.75|3987
1627050630000|2021-07-23 14:30:30|95.8|95.75|95.8|95.74|95.8|95.75|95.8|95.73|0
1627050640000|2021-07-23 14:30:40||95.73||95.72||95.73||95.71|0
1627050650000|2021-07-23 14:30:50|95.79|95.71|95.74|95.7|95.79|95.72|95.74|95.7|378
1627050660000|2021-07-23 14:31:00|95.73|95.71|95.71|95.65|95.73|95.71|95.71|95.65|5639
1627050670000|2021-07-23 14:31:10|95.7||95.7||95.7||95.7||0
1627050680000|2021-07-23 14:31:20|95.72|95.66|95.77|95.71|95.8|95.72|95.72|95.66|11715
1627050690000|2021-07-23 14:31:30|95.76|95.72|95.82|95.77|95.85|95.77|95.76|95.71|6689
1627050700000|2021-07-23 14:31:40|95.85|95.78|95.85|95.78|95.87|95.8|95.84|95.78|11
1627050710000|2021-07-23 14:31:50|95.86|95.79|95.89|95.83|95.9|95.83|95.86|95.79|3295
1627050720000|2021-07-23 14:32:00|95.87|95.82|95.82|95.76|95.87|95.82|95.82|95.76|7614
1627050730000|2021-07-23 14:32:10|95.81|95.73|95.77|95.71|95.81|95.73|95.77|95.7|14436
1627050740000|2021-07-23 14:32:20|||||||||2
1627050760000|2021-07-23 14:32:40|95.76|95.72|95.76|95.71|95.76|95.72|95.76|95.71|0
1627050780000|2021-07-23 14:33:00|95.75|95.7|95.76|95.71|95.76|95.72|95.73|95.7|6505
1627050790000|2021-07-23 14:33:10||95.72||95.72||95.72||95.72|0
1627050810000|2021-07-23 14:33:30|95.77|95.73|95.8|95.75|95.81|95.75|95.77|95.73|16219
1627050820000|2021-07-23 14:33:40|95.79|95.74|95.77|95.72|95.79|95.74|95.75|95.72|21628
1627050830000|2021-07-23 14:33:50|95.76||95.76||95.76||95.76||0
1627050840000|2021-07-23 14:34:00|||||||||700
1627050850000|2021-07-23 14:34:10|95.78|95.73|95.76|95.73|95.79|95.73|95.76|95.73|1890
1627050860000|2021-07-23 14:34:20|95.78|95.74|95.8|95.75|95.8|95.76|95.78|95.74|3264
1627050870000|2021-07-23 14:34:30|95.79|95.74|95.79|95.73|95.79|95.74|95.79|95.73|10
1627050890000|2021-07-23 14:34:50|95.8|95.74|95.8|95.76|95.84|95.78|95.8|95.74|8321
1627050900000|2021-07-23 14:35:00|95.79|95.75|95.8|95.74|95.81|95.75|95.76|95.73|4641
1627050910000|2021-07-23 14:35:10|95.82|95.75|95.84|95.8|95.87|95.81|95.81|95.75|2898
1627050920000|2021-07-23 14:35:20|||||||||85
1627050930000|2021-07-23 14:35:30|95.85|95.81|95.91|95.86|95.95|95.87|95.85|95.81|27428
1627050940000|2021-07-23 14:35:40|95.9|95.87|95.95|95.89|95.97|95.9|95.9|95.87|2707
1627050950000|2021-07-23 14:35:50|95.96|95.9|95.97|95.91|95.98|95.91|95.96|95.9|121
1627050960000|2021-07-23 14:36:00|95.96|95.9|95.9|95.85|95.96|95.9|95.9|95.84|2687
1627050970000|2021-07-23 14:36:10|95.89|95.84|95.89|95.84|95.9|95.85|95.89|95.84|3
1627050980000|2021-07-23 14:36:20|95.88||95.88||95.88||95.88||0
1627050990000|2021-07-23 14:36:30|95.89|95.85|95.89|95.85|95.89|95.85|95.89|95.85|206
1627051000000|2021-07-23 14:36:40|95.92|95.86|95.91|95.88|95.95|95.89|95.91|95.85|1254
1627051010000|2021-07-23 14:36:50|95.9|95.87|95.91|95.88|95.91|95.88|95.9|95.87|1684
1627051020000|2021-07-23 14:37:00|95.94|95.87|95.92|95.87|95.95|95.89|95.9|95.85|17215
1627051030000|2021-07-23 14:37:10|95.91|95.85|95.84|95.82|95.91|95.85|95.84|95.8|37861
1627051040000|2021-07-23 14:37:20|95.83|95.8|95.84|95.8|95.84|95.8|95.83|95.8|1383
1627051050000|2021-07-23 14:37:30|95.86|95.81|95.86|95.82|95.86|95.82|95.86|95.81|1
1627051060000|2021-07-23 14:37:40|95.85||95.85||95.85||95.85||0
1627051070000|2021-07-23 14:37:50|||||||||800
1627051080000|2021-07-23 14:38:00|95.84|95.81|95.79|95.75|95.84|95.81|95.79|95.74|21364
1627051100000|2021-07-23 14:38:20|||||||||15399
1627051110000|2021-07-23 14:38:30|95.78|95.73|95.72|95.68|95.78|95.74|95.72|95.68|6507
1627051120000|2021-07-23 14:38:40|95.71|95.69|95.72|95.69|95.72|95.69|95.71|95.69|1565
1627051130000|2021-07-23 14:38:50|95.71|95.7|95.71|95.68|95.72|95.7|95.69|95.68|11523
1627051140000|2021-07-23 14:39:00|95.7|95.67|95.66|95.6|95.7|95.67|95.65|95.6|4379
1627051150000|2021-07-23 14:39:10|95.65||95.65||95.65||95.65||231
1627051160000|2021-07-23 14:39:20|||||||||4333
1627051170000|2021-07-23 14:39:30|95.64|95.59|95.63|95.59|95.64|95.59|95.63|95.59|1452
1627051180000|2021-07-23 14:39:40|95.62||95.62||95.63||95.62||2598
1627051190000|2021-07-23 14:39:50|95.61||95.61||95.61||95.6||0
1627051200000|2021-07-23 14:40:00|95.6|95.57|95.57|95.53|95.6|95.57|95.55|95.49|6155
1627051210000|2021-07-23 14:40:10|95.56|95.54|95.67|95.6|95.68|95.61|95.56|95.54|6074
1627051220000|2021-07-23 14:40:20|95.66||95.66||95.66||95.66||0
1627051230000|2021-07-23 14:40:30|95.68|95.63|95.69|95.65|95.7|95.65|95.68|95.63|1839
1627051240000|2021-07-23 14:40:40||95.66||95.65||95.67||95.65|0
1627051250000|2021-07-23 14:40:50|95.72|95.66|95.73|95.69|95.76|95.71|95.72|95.66|11558
1627051260000|2021-07-23 14:41:00|95.72|95.68|95.68|95.65|95.72|95.68|95.68|95.64|6844
1627051270000|2021-07-23 14:41:10|95.67||95.68||95.68||95.66||2344
1627051290000|2021-07-23 14:41:30|95.71|95.66|95.7|95.66|95.72|95.66|95.7|95.66|93
1627051300000|2021-07-23 14:41:40|||||||||2961
1627051310000|2021-07-23 14:41:50|95.73|95.67|95.74|95.7|95.75|95.7|95.73|95.67|3066
1627051320000|2021-07-23 14:42:00|95.75|95.71|95.73|95.7|95.75|95.72|95.73|95.69|6533
1627051330000|2021-07-23 14:42:10|||||||||4144
1627051340000|2021-07-23 14:42:20||95.71||95.71||95.71||95.71|63
1627051360000|2021-07-23 14:42:40|95.74|95.72|95.74|95.73|95.74|95.73|95.74|95.72|2659
1627051380000|2021-07-23 14:43:00|95.76|95.74|95.75|95.73|95.8|95.77|95.75|95.71|6818
1627051390000|2021-07-23 14:43:10|95.74|95.72|95.74|95.71|95.74|95.72|95.73|95.71|6448
1627051400000|2021-07-23 14:43:20|95.75|95.7|95.7|95.68|95.75|95.71|95.7|95.67|4204
1627051410000|2021-07-23 14:43:30|||||||||25948
1627051420000|2021-07-23 14:43:40|95.69|95.67|95.69|95.64|95.69|95.67|95.68|95.63|4318
1627051440000|2021-07-23 14:44:00|95.68||95.68||95.68||95.68||0
1627051450000|2021-07-23 14:44:10|95.67|95.63|95.66|95.63|95.67|95.64|95.65|95.63|3665
1627051480000|2021-07-23 14:44:40|95.65|95.61|95.64|95.59|95.65|95.61|95.61|95.57|15661
1627051490000|2021-07-23 14:44:50|95.65|95.6|95.65|95.6|95.65|95.6|95.65|95.6|7
1627051500000|2021-07-23 14:45:00|95.64|95.61|95.64|95.62|95.65|95.62|95.61|95.59|36207
1627051510000|2021-07-23 14:45:10|95.62|95.61|95.63|95.59|95.64|95.62|95.62|95.59|4840
1627051520000|2021-07-23 14:45:20|95.59|95.58|95.6|95.57|95.63|95.59|95.58|95.57|14332
1627051530000|2021-07-23 14:45:30|95.57|95.56|95.56|95.52|95.6|95.56|95.54|95.51|54629
1627051540000|2021-07-23 14:45:40|95.55|95.51|95.54|95.5|95.55|95.53|95.52|95.5|5807
1627051570000|2021-07-23 14:46:10|||||||||2006
1627051580000|2021-07-23 14:46:20|95.53|95.47|95.52|95.48|95.53|95.48|95.52|95.46|1171
1627051590000|2021-07-23 14:46:30|95.51||95.51||95.51||95.51||4692
1627051600000|2021-07-23 14:46:40|95.52|95.49|95.51|95.48|95.52|95.49|95.51|95.48|6
1627051620000|2021-07-23 14:47:00|95.5|95.5|95.5|95.44|95.5|95.5|95.5|95.43|5367
1627051650000|2021-07-23 14:47:30|95.51|95.45|95.51|95.47|95.51|95.47|95.5|95.45|14580
1627051660000|2021-07-23 14:47:40|95.53|95.48|95.52|95.5|95.53|95.5|95.52|95.48|372
1627051670000|2021-07-23 14:47:50|95.51|95.49|95.51|95.46|95.51|95.49|95.48|95.44|3983
1627051700000|2021-07-23 14:48:20|95.5|95.45|95.39|95.34|95.5|95.45|95.39|95.34|39404
1627051710000|2021-07-23 14:48:30|95.38|95.35|95.39|95.37|95.41|95.37|95.38|95.35|4767
1627051720000|2021-07-23 14:48:40|||||||||1075
1627051730000|2021-07-23 14:48:50|95.38|95.36|95.38|95.33|95.38|95.36|95.36|95.33|2020
1627051750000|2021-07-23 14:49:10|95.39|95.34|95.39|95.36|95.39|95.37|95.39|95.34|24585
1627051760000|2021-07-23 14:49:20|||||||||3905
1627051770000|2021-07-23 14:49:30|95.4|95.37|95.41|95.39|95.42|95.39|95.39|95.37|3990
1627051780000|2021-07-23 14:49:40|95.42|95.4|95.49|95.43|95.5|95.45|95.42|95.4|19881
1627051790000|2021-07-23 14:49:50||95.44||95.44||95.44||95.44|0
1627051800000|2021-07-23 14:50:00|95.5|95.45|95.5|95.46|95.5|95.46|95.49|95.45|6894
1627051810000|2021-07-23 14:50:10|95.49|95.47|95.48|95.43|95.5|95.47|95.45|95.42|20555
1627051820000|2021-07-23 14:50:20|||||||||100435
1627051830000|2021-07-23 14:50:30|95.49|95.44|95.49|95.45|95.49|95.46|95.49|95.43|9788
1627051840000|2021-07-23 14:50:40|95.5|95.46|95.46|95.4|95.5|95.47|95.4|95.37|91119
1627051850000|2021-07-23 14:50:50||95.41||95.41||95.41||95.41|0
1627051860000|2021-07-23 14:51:00|95.48|95.42|95.5|95.46|95.5|95.46|95.46|95.42|8456
1627051870000|2021-07-23 14:51:10|95.49|95.45|95.46|95.42|95.49|95.45|95.44|95.42|38619
1627051880000|2021-07-23 14:51:20|95.48|95.43|95.47|95.43|95.48|95.44|95.46|95.42|1100
1627051890000|2021-07-23 14:51:30||95.42||95.43||95.43||95.42|926
1627051900000|2021-07-23 14:51:40|95.46|95.42|95.43|95.4|95.46|95.42|95.42|95.4|7085
1627051910000|2021-07-23 14:51:50|95.42||95.41||95.42||95.41||1030
1627051920000|2021-07-23 14:52:00||95.38||95.37||95.38||95.37|6394
1627051930000|2021-07-23 14:52:10|95.4|95.39|95.4|95.39|95.41|95.39|95.4|95.37|1173
1627051940000|2021-07-23 14:52:20|95.39|95.38|95.37|95.33|95.4|95.38|95.36|95.33|9417
1627051950000|2021-07-23 14:52:30|95.38|95.34|95.37|95.33|95.38|95.34|95.37|95.33|2749
1627051960000|2021-07-23 14:52:40||95.34||95.34||95.34||95.33|6100
1627051970000|2021-07-23 14:52:50|95.36|95.33|95.35|95.33|95.37|95.33|95.33|95.3|17090
1627051980000|2021-07-23 14:53:00|95.37|95.34|95.39|95.37|95.42|95.38|95.37|95.34|5613
1627051990000|2021-07-23 14:53:10|95.38|95.35|95.39|95.35|95.39|95.36|95.37|95.35|5269
1627052000000|2021-07-23 14:53:20||95.36||95.36||95.36||95.35|2700
1627052010000|2021-07-23 14:53:30|||||||||3471
1627052020000|2021-07-23 14:53:40||95.37||95.37||95.37||95.37|7840
1627052030000|2021-07-23 14:53:50|95.38|95.36|95.39|95.37|95.39|95.37|95.38|95.35|0
1627052040000|2021-07-23 14:54:00|95.38|95.35|95.39|95.36|95.39|95.36|95.38|95.35|9953
1627052050000|2021-07-23 14:54:10|95.41|95.37|95.43|95.39|95.44|95.4|95.41|95.37|3414
1627052060000|2021-07-23 14:54:20|95.42||95.42||95.42||95.42||5
1627052070000|2021-07-23 14:54:30|95.41|95.38|95.4|95.35|95.41|95.38|95.39|95.35|1780
1627052080000|2021-07-23 14:54:40|95.38|95.34|95.4|95.36|95.4|95.36|95.38|95.34|356
1627052090000|2021-07-23 14:54:50|95.42|95.37|95.41|95.38|95.43|95.39|95.4|95.37|12705
1627052100000|2021-07-23 14:55:00|95.4|95.37|95.4|95.37|95.41|95.37|95.39|95.37|1719
1627052110000|2021-07-23 14:55:10|95.42|95.38|95.44|95.4|95.46|95.43|95.42|95.38|1911
1627052120000|2021-07-23 14:55:20|95.46|95.41|95.45|95.42|95.47|95.42|95.45|95.41|235
1627052130000|2021-07-23 14:55:30|95.48|95.43|95.5|95.46|95.5|95.46|95.48|95.43|26997
1627052140000|2021-07-23 14:55:40|95.51|95.47|95.51|95.48|95.51|95.48|95.51|95.47|1594
1627052160000|2021-07-23 14:56:00|95.55|95.49|95.56|95.51|95.59|95.53|95.51|95.49|14450
1627052170000|2021-07-23 14:56:10|95.55|95.5|95.54|95.5|95.55|95.51|95.54|95.5|0
1627052190000|2021-07-23 14:56:30||95.51||95.5||95.51||95.5|0
1627052200000|2021-07-23 14:56:40|95.53||95.53||95.53||95.53||0
1627052210000|2021-07-23 14:56:50|95.54|95.51|95.6|95.56|95.61|95.56|95.54|95.51|4173
1627052220000|2021-07-23 14:57:00|95.62|95.57|95.6|95.56|95.63|95.58|95.59|95.56|1149
1627052230000|2021-07-23 14:57:10|95.62|95.57|95.62|95.57|95.62|95.57|95.62|95.57|1028
1627052240000|2021-07-23 14:57:20|95.61|95.56|95.6|95.56|95.61|95.56|95.59|95.56|22022
1627052250000|2021-07-23 14:57:30|95.59|95.55|95.62|95.57|95.62|95.58|95.58|95.55|9045
1627052260000|2021-07-23 14:57:40|95.61|95.56|95.61|95.56|95.61|95.56|95.61|95.56|1141
1627052270000|2021-07-23 14:57:50|95.6|95.55|95.57|95.54|95.6|95.55|95.57|95.54|11619
1627052280000|2021-07-23 14:58:00|95.56|95.53|95.54|95.52|95.58|95.54|95.54|95.52|18692
1627052300000|2021-07-23 14:58:20|95.56|95.53|95.56|95.52|95.56|95.53|95.56|95.52|41
1627052310000|2021-07-23 14:58:30|95.59|95.53|95.59|95.56|95.59|95.56|95.59|95.53|3621
1627052320000|2021-07-23 14:58:40|95.58|95.55|95.58|95.53|95.58|95.55|95.58|95.53|0
1627052330000|2021-07-23 14:58:50|||||||||9500
1627052340000|2021-07-23 14:59:00|95.57|95.54|95.54|95.52|95.58|95.55|95.54|95.52|9550
1627052350000|2021-07-23 14:59:10|95.55|95.53|95.59|95.55|95.61|95.55|95.55|95.53|1766
1627052360000|2021-07-23 14:59:20|95.61|95.56|95.62|95.59|95.62|95.59|95.61|95.56|1335
1627052370000|2021-07-23 14:59:30|95.61|95.57|95.61|95.57|95.61|95.57|95.61|95.57|4316
1627052380000|2021-07-23 14:59:40|95.62|95.58|95.62|95.58|95.62|95.59|95.62|95.58|2501
1627052390000|2021-07-23 14:59:50|95.63|95.59|95.65|95.61|95.67|95.62|95.63|95.59|4596
1627052400000|2021-07-23 15:00:00|95.66|95.62|95.69|95.66|95.69|95.66|95.66|95.62|20837
1627052410000|2021-07-23 15:00:10|95.68|95.65|95.68|95.63|95.68|95.65|95.66|95.6|5485
1627052420000|2021-07-23 15:00:20|95.67|95.61|95.65|95.6|95.67|95.61|95.65|95.6|3686
1627052430000|2021-07-23 15:00:30|95.66|95.61|95.67|95.62|95.67|95.62|95.66|95.61|29618
1627052440000|2021-07-23 15:00:40|95.66|95.63|95.7|95.66|95.71|95.66|95.66|95.63|6885
1627052450000|2021-07-23 15:00:50|95.66|95.65|95.68|95.64|95.7|95.65|95.66|95.64|20305
1627052460000|2021-07-23 15:01:00|95.7|95.65|95.71|95.65|95.75|95.68|95.7|95.65|5385
1627052480000|2021-07-23 15:01:20|95.72|95.66|95.76|95.7|95.77|95.7|95.72|95.65|30268
1627052490000|2021-07-23 15:01:30|95.74|95.71|95.75|95.69|95.75|95.71|95.71|95.68|12867
1627052500000|2021-07-23 15:01:40|95.76|95.7|95.72|95.68|95.76|95.7|95.72|95.68|29170
1627052510000|2021-07-23 15:01:50|95.7|95.66|95.71|95.68|95.72|95.68|95.7|95.66|17866
1627052520000|2021-07-23 15:02:00|95.72|95.69|95.75|95.7|95.8|95.74|95.72|95.69|27938
1627052530000|2021-07-23 15:02:10||95.71||95.7||95.71||95.7|0
1627052540000|2021-07-23 15:02:20||95.71||95.71||95.71||95.7|0
1627052550000|2021-07-23 15:02:30|95.77|95.72|95.75|95.73|95.77|95.73|95.75|95.72|3262
1627052560000|2021-07-23 15:02:40|95.77|95.74|95.83|95.78|95.85|95.78|95.77|95.74|3689
1627052570000|2021-07-23 15:02:50|95.82|95.79|95.78|95.75|95.83|95.79|95.78|95.75|21580
1627052580000|2021-07-23 15:03:00|95.77|95.74|95.77|95.72|95.8|95.75|95.75|95.71|6284
1627052590000|2021-07-23 15:03:10||95.71||95.71||95.71||95.71|27850
1627052600000|2021-07-23 15:03:20|95.76|95.7|95.71|95.65|95.76|95.7|95.71|95.64|7644
1627052610000|2021-07-23 15:03:30|95.7|95.64|95.64|95.58|95.7|95.65|95.64|95.57|9383
1627052620000|2021-07-23 15:03:40|95.65|95.59|95.65|95.59|95.65|95.6|95.65|95.58|0
1627052630000|2021-07-23 15:03:50||95.58||95.6||95.6||95.58|0
1627052640000|2021-07-23 15:04:00|95.67|95.61|95.66|95.61|95.68|95.62|95.65|95.6|3778
1627052650000|2021-07-23 15:04:10|95.67|95.62|95.66|95.61|95.67|95.63|95.66|95.61|1958
1627052660000|2021-07-23 15:04:20|95.65|95.6|95.64|95.6|95.65|95.6|95.64|95.6|50
1627052670000|2021-07-23 15:04:30|95.63|95.59|95.61|95.59|95.63|95.59|95.61|95.59|1776
1627052680000|2021-07-23 15:04:40|95.6|95.57|95.64|95.6|95.65|95.6|95.6|95.57|10745
1627052690000|2021-07-23 15:04:50|95.65|95.59|95.63|95.6|95.66|95.6|95.63|95.59|656
1627052700000|2021-07-23 15:05:00|95.64|95.61|95.67|95.61|95.67|95.61|95.64|95.6|7396
1627052710000|2021-07-23 15:05:10|||||||||100
1627052720000|2021-07-23 15:05:20|95.68|95.62|95.7|95.65|95.71|95.65|95.66|95.62|2923
1627052730000|2021-07-23 15:05:30|95.71|95.66|95.72|95.66|95.75|95.69|95.71|95.65|10249
1627052740000|2021-07-23 15:05:40|95.73|95.67|95.73|95.7|95.75|95.7|95.73|95.67|34808
1627052750000|2021-07-23 15:05:50|95.75|95.71|95.76|95.71|95.78|95.71|95.75|95.71|2928
1627052760000|2021-07-23 15:06:00|||||||||20000
1627052770000|2021-07-23 15:06:10|95.79|95.72|95.78|95.74|95.79|95.74|95.78|95.72|40
1627052780000|2021-07-23 15:06:20|||||||||25000
1627052790000|2021-07-23 15:06:30|95.75|95.75|95.78|95.74|95.78|95.75|95.75|95.74|23429
1627052800000|2021-07-23 15:06:40|||||||||500
1627052810000|2021-07-23 15:06:50|95.8|95.75|95.8|95.74|95.85|95.82|95.77|95.74|27319
1627052820000|2021-07-23 15:07:00|||||||||273
1627052850000|2021-07-23 15:07:30|95.79||95.78||95.79||95.78||1052
1627052870000|2021-07-23 15:07:50|||||||||25000
1627052880000|2021-07-23 15:08:00|95.77|95.73|95.73|95.69|95.77|95.74|95.71|95.69|30389
1627052890000|2021-07-23 15:08:10|95.75|95.7|95.72|95.67|95.75|95.71|95.71|95.67|13449
1627052900000|2021-07-23 15:08:20|95.73|95.68|95.73|95.68|95.73|95.68|95.73|95.68|25000
1627052910000|2021-07-23 15:08:30|95.72|95.67|95.69|95.64|95.72|95.67|95.69|95.64|7977
1627052930000|2021-07-23 15:08:50|||||||||1500
1627052940000|2021-07-23 15:09:00|95.68|95.65|95.71|95.65|95.71|95.65|95.68|95.65|7660
1627052960000|2021-07-23 15:09:20|95.7||95.69||95.7||95.69||25000
1627052970000|2021-07-23 15:09:30||95.66||95.66||95.66||95.66|10000
1627052990000|2021-07-23 15:09:50|95.7|95.67|95.71|95.69|95.75|95.69|95.7|95.67|8047
1627053000000|2021-07-23 15:10:00|95.74|95.7|95.75|95.7|95.77|95.75|95.74|95.69|12594
1627053010000|2021-07-23 15:10:10|95.74|95.69|95.65|95.59|95.74|95.69|95.64|95.58|27377
1627053020000|2021-07-23 15:10:20|95.64||95.64||95.64||95.64||0
1627053030000|2021-07-23 15:10:30|95.63|95.58|95.61|95.57|95.63|95.58|95.61|95.55|0
1627053040000|2021-07-23 15:10:40|95.6||95.6||95.6||95.6||123
1627053050000|2021-07-23 15:10:50|95.59||95.59||95.59||95.59||0
1627053060000|2021-07-23 15:11:00|95.6||95.6||95.6||95.6||10000
1627053070000|2021-07-23 15:11:10|95.59|95.56|95.56|95.5|95.59|95.56|95.56|95.49|15358
1627053090000|2021-07-23 15:11:30|95.55||95.53||95.55||95.53||0
1627053110000|2021-07-23 15:11:50|95.52|95.48|95.53|95.5|95.53|95.5|95.52|95.48|466
1627053120000|2021-07-23 15:12:00|95.54|95.48|95.47|95.45|95.54|95.48|95.47|95.42|27323
1627053130000|2021-07-23 15:12:10|95.49|95.46|95.51|95.47|95.52|95.47|95.49|95.45|13328
1627053150000|2021-07-23 15:12:30|95.53|95.48|95.56|95.52|95.57|95.52|95.51|95.48|105135
1627053160000|2021-07-23 15:12:40||95.51||95.53||95.53||95.51|7608
1627053170000|2021-07-23 15:12:50|95.55|95.51|95.54|95.51|95.55|95.51|95.54|95.51|4313
1627053180000|2021-07-23 15:13:00|95.55|95.54|95.55|95.5|95.56|95.54|95.54|95.5|15843
1627053190000|2021-07-23 15:13:10|95.56|95.51|95.56|95.54|95.62|95.54|95.56|95.51|5030
1627053200000|2021-07-23 15:13:20|95.6|95.55|95.61|95.56|95.64|95.58|95.6|95.55|4377
1627053210000|2021-07-23 15:13:30||95.57||95.57||95.57||95.57|0
1627053220000|2021-07-23 15:13:40||95.56||95.59||95.59||95.56|6185
1627053230000|2021-07-23 15:13:50|95.64|95.57|95.53|95.49|95.64|95.57|95.53|95.48|15382
1627053240000|2021-07-23 15:14:00|95.52|95.5|95.52|95.48|95.52|95.5|95.51|95.48|3691
1627053250000|2021-07-23 15:14:10|95.51|95.46|95.5|95.44|95.51|95.46|95.5|95.44|2369
1627053260000|2021-07-23 15:14:20|95.49|95.45|95.48|95.42|95.49|95.45|95.48|95.41|5211
1627053270000|2021-07-23 15:14:30|||||||||2000
1627053280000|2021-07-23 15:14:40|95.49|95.48|95.5|95.46|95.5|95.48|95.48|95.42|13397
1627053290000|2021-07-23 15:14:50|95.52|95.47|95.56|95.51|95.57|95.52|95.5|95.47|2408
1627053300000|2021-07-23 15:15:00|95.55|95.52|95.54|95.49|95.55|95.52|95.5|95.48|23040
1627053310000|2021-07-23 15:15:10|95.53|95.5|95.58|95.53|95.59|95.55|95.53|95.5|9884
1627053320000|2021-07-23 15:15:20|95.59|95.54|95.62|95.56|95.62|95.56|95.59|95.54|4762
1627053330000|2021-07-23 15:15:30|95.63|95.57|95.63|95.59|95.64|95.59|95.63|95.56|1631
1627053340000|2021-07-23 15:15:40||95.58||95.58||95.58||95.58|0
1627053360000|2021-07-23 15:16:00|95.64|95.59|95.65|95.6|95.65|95.61|95.62|95.58|21632
1627053370000|2021-07-23 15:16:10|95.64|95.59|95.64|95.6|95.64|95.6|95.64|95.59|679
1627053380000|2021-07-23 15:16:20|95.63|95.59|95.61|95.58|95.63|95.59|95.61|95.58|6125
1627053390000|2021-07-23 15:16:30|95.62|95.59|95.65|95.6|95.65|95.6|95.62|95.58|13059
1627053400000|2021-07-23 15:16:40|95.64|95.59|95.61|95.59|95.64|95.59|95.61|95.58|5858
1627053410000|2021-07-23 15:16:50|95.62|95.6|95.64|95.6|95.64|95.61|95.62|95.59|10987
1627053420000|2021-07-23 15:17:00|95.65|95.61|95.67|95.63|95.67|95.63|95.65|95.61|3484
1627053430000|2021-07-23 15:17:10|95.68|95.64|95.69|95.65|95.71|95.67|95.68|95.64|22676
1627053440000|2021-07-23 15:17:20|95.68|95.64|95.7|95.66|95.7|95.66|95.68|95.63|8611
1627053450000|2021-07-23 15:17:30|95.69|95.65|95.7|95.67|95.7|95.67|95.67|95.62|33800
1627053460000|2021-07-23 15:17:40|95.71|95.68|95.72|95.7|95.72|95.7|95.71|95.68|5159
1627053470000|2021-07-23 15:17:50|95.73|95.71|95.76|95.7|95.79|95.76|95.73|95.7|7096
1627053480000|2021-07-23 15:18:00|||||||||580
1627053490000|2021-07-23 15:18:10|95.75|95.69|95.7|95.64|95.75|95.69|95.69|95.64|14162
1627053500000|2021-07-23 15:18:20|95.68|95.62|95.67|95.63|95.68|95.63|95.67|95.62|3558
1627053510000|2021-07-23 15:18:30|||||||||800
1627053520000|2021-07-23 15:18:40|95.68|95.64|95.67|95.64|95.69|95.66|95.67|95.63|2225
1627053540000|2021-07-23 15:19:00|95.66|95.63|95.68|95.65|95.68|95.65|95.66|95.63|6478
1627053550000|2021-07-23 15:19:10|95.67|95.66|95.69|95.65|95.69|95.67|95.67|95.65|2923
1627053560000|2021-07-23 15:19:20|95.68|95.64|95.67|95.63|95.68|95.64|95.67|95.63|2353
1627053570000|2021-07-23 15:19:30|95.66|95.62|95.63|95.59|95.66|95.62|95.63|95.58|10921
1627053580000|2021-07-23 15:19:40|95.64|95.6|95.61|95.56|95.64|95.61|95.61|95.56|3328
1627053590000|2021-07-23 15:19:50|95.62|95.57|95.63|95.6|95.63|95.61|95.62|95.57|7323
1627053600000|2021-07-23 15:20:00||95.59||95.59||95.59||95.58|0
1627053610000|2021-07-23 15:20:10|95.64|95.6|95.67|95.63|95.7|95.64|95.64|95.6|16720
1627053620000|2021-07-23 15:20:20|95.66|95.62|95.63|95.6|95.66|95.62|95.62|95.59|25936
1627053640000|2021-07-23 15:20:40|95.65|95.61|95.63|95.61|95.66|95.61|95.63|95.61|1810
1627053650000|2021-07-23 15:20:50|95.62|95.6|95.6|95.57|95.62|95.6|95.6|95.57|21608
1627053660000|2021-07-23 15:21:00|95.61|95.56|95.6|95.55|95.61|95.56|95.6|95.55|3279
1627053670000|2021-07-23 15:21:10|95.59|95.56|95.58|95.55|95.59|95.56|95.58|95.55|0
1627053680000|2021-07-23 15:21:20|95.59|95.54|95.6|95.57|95.61|95.57|95.58|95.53|1680
1627053690000|2021-07-23 15:21:30|95.62|95.58|95.61|95.58|95.65|95.6|95.58|95.57|22299
1627053700000|2021-07-23 15:21:40|95.6|95.57|95.6|95.57|95.61|95.57|95.6|95.57|1091
1627053710000|2021-07-23 15:21:50|||||||||507
1627053720000|2021-07-23 15:22:00|||||||||10403
1627053730000|2021-07-23 15:22:10|95.59|95.56|95.62|95.58|95.62|95.59|95.58|95.55|8533
1627053740000|2021-07-23 15:22:20|95.61|95.59|95.59|95.56|95.61|95.59|95.57|95.56|18285
1627053750000|2021-07-23 15:22:30|95.57|95.57|95.6|95.54|95.6|95.57|95.55|95.52|76477
1627053760000|2021-07-23 15:22:40|95.54|95.55|95.58|95.54|95.58|95.55|95.54|95.53|2558
1627053770000|2021-07-23 15:22:50|95.57||95.57||95.57||95.57||0
1627053790000|2021-07-23 15:23:10|95.56|95.52|95.51|95.47|95.56|95.52|95.49|95.44|22623
1627053800000|2021-07-23 15:23:20|95.52|95.46|95.5|95.47|95.52|95.47|95.5|95.46|5
1627053810000|2021-07-23 15:23:30|95.51|95.48|95.53|95.5|95.54|95.5|95.51|95.48|0
1627053820000|2021-07-23 15:23:40|95.55|95.51|95.53|95.52|95.55|95.52|95.53|95.5|4037
1627053830000|2021-07-23 15:23:50|95.52|95.5|95.52|95.48|95.53|95.5|95.52|95.48|239
1627053840000|2021-07-23 15:24:00|95.51|95.47|95.52|95.47|95.52|95.47|95.51|95.46|5148
1627053850000|2021-07-23 15:24:10||95.49||95.5||95.5||95.49|30309
1627053860000|2021-07-23 15:24:20|95.51|95.47|95.51|95.49|95.52|95.5|95.51|95.47|2355
1627053880000|2021-07-23 15:24:40|95.5|95.48|95.51|95.48|95.51|95.48|95.49|95.45|3182
1627053890000|2021-07-23 15:24:50|||||||||5821
1627053900000|2021-07-23 15:25:00|95.52|95.49|95.52|95.49|95.52|95.49|95.51|95.48|5528
1627053910000|2021-07-23 15:25:10|95.53|95.5|95.51|95.48|95.53|95.5|95.51|95.45|15292
1627053920000|2021-07-23 15:25:20|95.5|95.49|95.5|95.46|95.5|95.49|95.5|95.46|8904
1627053930000|2021-07-23 15:25:30|95.49|95.45|95.49|95.47|95.5|95.47|95.48|95.44|10917
1627053940000|2021-07-23 15:25:40|95.48|95.48|95.53|95.52|95.53|95.52|95.48|95.48|15233
1627053950000|2021-07-23 15:25:50|95.55|95.53|95.56|95.54|95.56|95.54|95.55|95.53|1496
1627053960000|2021-07-23 15:26:00|95.57|95.53|95.57|95.53|95.57|95.53|95.55|95.51|10933
1627053970000|2021-07-23 15:26:10|95.56|95.54|95.6|95.56|95.6|95.56|95.56|95.54|479
1627053980000|2021-07-23 15:26:20|95.61|95.57|95.63|95.58|95.63|95.58|95.6|95.57|1500
1627053990000|2021-07-23 15:26:30|95.61||95.61||95.61||95.61||0
1627054000000|2021-07-23 15:26:40|95.6||95.6||95.6||95.6||10
1627054010000|2021-07-23 15:26:50|95.59|95.57|95.6|95.58|95.61|95.58|95.58|95.57|15500
1627054020000|2021-07-23 15:27:00|95.59|95.57|95.6|95.57|95.6|95.57|95.59|95.57|1367
1627054030000|2021-07-23 15:27:10|95.61||95.61||95.61||95.61||107
1627054040000|2021-07-23 15:27:20|95.6|95.58|95.63|95.59|95.64|95.61|95.6|95.57|5256
1627054050000|2021-07-23 15:27:30|95.62|95.58|95.68|95.63|95.69|95.64|95.62|95.58|4322
1627054060000|2021-07-23 15:27:40|95.69|95.64|95.68|95.65|95.71|95.65|95.68|95.63|1918
1627054070000|2021-07-23 15:27:50|95.71|95.66|95.74|95.69|95.75|95.72|95.71|95.66|32277
1627054080000|2021-07-23 15:28:00|95.73|95.68|95.72|95.69|95.73|95.69|95.72|95.68|8298
1627054090000|2021-07-23 15:28:10|95.71|95.68|95.7|95.67|95.72|95.68|95.7|95.66|4680
1627054100000|2021-07-23 15:28:20|95.72|95.68|95.72|95.67|95.73|95.69|95.7|95.65|23343
1627054110000|2021-07-23 15:28:30|95.73|95.68|95.8|95.74|95.8|95.75|95.72|95.68|14220
1627054120000|2021-07-23 15:28:40|95.79|95.75|95.75|95.71|95.79|95.76|95.75|95.69|22506
1627054130000|2021-07-23 15:28:50|95.77|95.72|95.77|95.72|95.77|95.73|95.75|95.71|105
1627054140000|2021-07-23 15:29:00|95.76|95.71|95.77|95.72|95.77|95.72|95.75|95.69|13319
1627054150000|2021-07-23 15:29:10|95.79|95.73|95.8|95.74|95.82|95.74|95.79|95.73|1372
1627054160000|2021-07-23 15:29:20|95.76|95.75|95.79|95.74|95.8|95.77|95.76|95.74|2883
1627054170000|2021-07-23 15:29:30|95.8|95.75|95.82|95.78|95.85|95.79|95.8|95.75|41421
1627054180000|2021-07-23 15:29:40|95.84|95.79|95.85|95.79|95.86|95.81|95.83|95.79|6222
1627054190000|2021-07-23 15:29:50|95.87|95.8|95.83|95.76|95.88|95.82|95.81|95.74|14038
